致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 4.31 | 4.34 | 0.04 | 0.93% | 4.25 | 4.35 | 92488 | 3979 | 1.66% |
| 2025-09-11 | 4.29 | 4.30 | 0.01 | 0.23% | 4.22 | 4.33 | 90444 | 3873 | 1.62% |
| 2025-09-10 | 4.33 | 4.29 | -0.07 | -1.61% | 4.24 | 4.35 | 105138 | 4505 | 1.88% |
| 2025-09-09 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.49 | 191024 | 8413 | 3.42% |
| 2025-09-08 | 4.13 | 4.32 | 0.20 | 4.85% | 4.10 | 4.44 | 189394 | 8116 | 3.39% |
| 2025-09-05 | 4.08 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 102153 | 4171 | 1.83% |
| 2025-09-04 | 4.09 | 4.07 | 0.00 | 0.00% | 4.03 | 4.14 | 111467 | 4554 | 2.00% |
| 2025-09-03 | 4.24 | 4.07 | -0.14 | -3.33% | 4.05 | 4.25 | 111576 | 4605 | 2.00% |
| 2025-09-02 | 4.25 | 4.21 | 0.01 | 0.24% | 4.08 | 4.29 | 178807 | 7439 | 3.20% |
| 2025-09-01 | 4.16 | 4.20 | 0.08 | 1.94% | 4.12 | 4.25 | 155004 | 6524 | 2.78% |
| 2025-08-29 | 4.20 | 4.12 | -0.06 | -1.44% | 4.09 | 4.23 | 127541 | 5258 | 2.29% |
| 2025-08-28 | 4.24 | 4.18 | -0.06 | -1.42% | 4.02 | 4.32 | 203521 | 8463 | 3.65% |
| 2025-08-27 | 4.43 | 4.24 | -0.20 | -4.50% | 4.23 | 4.46 | 220383 | 9573 | 3.95% |
| 2025-08-26 | 4.39 | 4.44 | -0.02 | -0.45% | 4.34 | 4.49 | 178720 | 7918 | 3.20% |
| 2025-08-25 | 4.56 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 219269 | 9810 | 3.93% |
| 2025-08-22 | 4.60 | 4.54 | -0.09 | -1.94% | 4.50 | 4.60 | 174625 | 7946 | 3.13% |
| 2025-08-21 | 4.66 | 4.63 | 0.02 | 0.43% | 4.52 | 4.78 | 244218 | 11315 | 4.38% |
| 2025-08-20 | 4.64 | 4.61 | 0.07 | 1.54% | 4.55 | 4.66 | 262350 | 12086 | 4.70% |
| 2025-08-19 | 4.47 | 4.54 | 0.08 | 1.79% | 4.41 | 4.87 | 339067 | 15523 | 6.08% |
| 2025-08-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.45 | 4.67 | 335005 | 15190 | 6.00% |
| 2025-08-15 | 4.61 | 4.62 | 0.07 | 1.54% | 4.50 | 4.69 | 272208 | 12532 | 4.88% |
| 2025-08-14 | 4.78 | 4.55 | -0.21 | -4.41% | 4.53 | 4.85 | 433830 | 20014 | 7.77% |
| 2025-08-13 | 4.51 | 4.76 | 0.14 | 3.03% | 4.51 | 5.03 | 755903 | 35722 | 13.54% |
| 2025-08-12 | 4.18 | 4.62 | 0.42 | 10.00% | 4.14 | 4.62 | 482331 | 21386 | 8.64% |
| 2025-08-11 | 4.09 | 4.20 | 0.11 | 2.69% | 4.09 | 4.21 | 118456 | 4912 | 2.12% |
| 2025-08-08 | 4.12 | 4.09 | -0.03 | -0.73% | 4.08 | 4.15 | 128527 | 5276 | 2.30% |
| 2025-08-07 | 4.22 | 4.12 | -0.11 | -2.60% | 4.10 | 4.23 | 200692 | 8315 | 3.60% |
| 2025-08-06 | 4.10 | 4.23 | 0.13 | 3.17% | 4.09 | 4.28 | 285462 | 12013 | 5.11% |
| 2025-08-05 | 3.97 | 4.10 | 0.13 | 3.27% | 3.97 | 4.16 | 259881 | 10636 | 4.66% |
| 2025-08-04 | 3.90 | 3.97 | 0.07 | 1.79% | 3.85 | 3.97 | 178824 | 6990 | 3.20% |
| 2025-08-01 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.98 | 240607 | 9453 | 4.31% |
| 2025-07-31 | 3.83 | 3.96 | 0.12 | 3.13% | 3.82 | 4.02 | 363917 | 14231 | 6.52% |
| 2025-07-30 | 3.84 | 3.84 | -0.01 | -0.26% | 3.80 | 3.89 | 118365 | 4537 | 2.12% |
| 2025-07-29 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.91 | 162309 | 6230 | 2.91% |
| 2025-07-28 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 100028 | 3831 | 1.79% |
| 2025-07-25 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 67776 | 2590 | 1.21% |
| 2025-07-24 | 3.81 | 3.83 | 0.03 | 0.79% | 3.80 | 3.85 | 87899 | 3364 | 1.57% |
| 2025-07-23 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 81543 | 3102 | 1.46% |
| 2025-07-22 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.88 | 96394 | 3686 | 1.73% |
| 2025-07-21 | 3.83 | 3.85 | 0.06 | 1.58% | 3.80 | 3.88 | 103040 | 3966 | 1.85% |
| 2025-07-18 | 3.83 | 3.79 | -0.03 | -0.79% | 3.78 | 3.88 | 93702 | 3568 | 1.68% |
| 2025-07-17 | 3.74 | 3.82 | 0.07 | 1.87% | 3.74 | 3.83 | 114012 | 4330 | 2.04% |
| 2025-07-16 | 3.70 | 3.75 | 0.05 | 1.35% | 3.70 | 3.79 | 113481 | 4253 | 2.03% |
| 2025-07-15 | 3.82 | 3.70 | -0.17 | -4.39% | 3.63 | 3.83 | 199835 | 7398 | 3.58% |
| 2025-07-14 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 120795 | 4648 | 2.16% |
| 2025-07-11 | 3.81 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 134038 | 5111 | 2.40% |
| 2025-07-10 | 3.78 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 89352 | 3389 | 1.60% |
| 2025-07-09 | 3.83 | 3.79 | -0.04 | -1.04% | 3.78 | 3.86 | 92488 | 3527 | 1.66% |
| 2025-07-08 | 3.79 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 107267 | 4090 | 1.92% |
| 2025-07-07 | 3.74 | 3.79 | 0.02 | 0.53% | 3.73 | 3.80 | 79379 | 2993 | 1.42% |
| 2025-07-04 | 3.82 | 3.77 | -0.04 | -1.05% | 3.75 | 3.83 | 107814 | 4075 | 1.93% |
| 2025-07-03 | 3.83 | 3.81 | -0.02 | -0.52% | 3.79 | 3.85 | 94898 | 3618 | 1.70% |
| 2025-07-02 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.86 | 98433 | 3765 | 1.76% |
| 2025-07-01 | 3.86 | 3.83 | -0.02 | -0.52% | 3.81 | 3.91 | 149455 | 5741 | 2.68% |
| 2025-06-30 | 3.77 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 119495 | 4576 | 2.14% |
| 2025-06-27 | 3.73 | 3.79 | 0.06 | 1.61% | 3.71 | 3.81 | 128529 | 4841 | 2.30% |
| 2025-06-26 | 3.83 | 3.73 | -0.10 | -2.61% | 3.73 | 3.85 | 166615 | 6281 | 2.99% |
| 2025-06-25 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.85 | 195094 | 7427 | 3.50% |
| 2025-06-24 | 3.74 | 3.79 | 0.05 | 1.34% | 3.74 | 3.89 | 199664 | 7583 | 3.58% |
| 2025-06-23 | 3.56 | 3.74 | 0.18 | 5.06% | 3.54 | 3.78 | 243579 | 9000 | 4.36% |
| 2025-06-20 | 3.52 | 3.56 | 0.04 | 1.14% | 3.52 | 3.64 | 160325 | 5725 | 2.87% |
| 2025-06-19 | 3.65 | 3.52 | -0.14 | -3.83% | 3.51 | 3.70 | 188230 | 6775 | 3.37% |
| 2025-06-18 | 3.72 | 3.66 | -0.07 | -1.88% | 3.63 | 3.74 | 157560 | 5779 | 2.82% |
| 2025-06-17 | 3.76 | 3.73 | -0.02 | -0.53% | 3.66 | 3.79 | 188072 | 7009 | 3.37% |
| 2025-06-16 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 113226 | 4249 | 2.03% |
| 2025-06-13 | 3.80 | 3.75 | -0.06 | -1.57% | 3.73 | 3.84 | 164285 | 6195 | 2.94% |
| 2025-06-12 | 3.85 | 3.81 | -0.09 | -2.31% | 3.77 | 3.87 | 235092 | 8967 | 4.21% |
| 2025-06-11 | 3.98 | 3.90 | 0.01 | 0.26% | 3.87 | 3.98 | 236308 | 9254 | 4.23% |
| 2025-06-10 | 4.00 | 3.89 | -0.12 | -2.99% | 3.80 | 4.02 | 400621 | 15548 | 7.18% |
| 2025-06-09 | 4.09 | 4.01 | -0.14 | -3.37% | 3.97 | 4.12 | 452071 | 18158 | 8.10% |