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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.85 | 4.83 | 0.07 | 1.47% | 4.72 | 4.88 | 439681 | 21094 | 5.63% |
| 2025-09-12 | 4.62 | 4.76 | 0.14 | 3.03% | 4.59 | 4.92 | 615417 | 29297 | 7.87% |
| 2025-09-11 | 4.65 | 4.62 | 0.03 | 0.65% | 4.40 | 4.65 | 447836 | 20142 | 5.73% |
| 2025-09-10 | 4.59 | 4.59 | -0.01 | -0.22% | 4.57 | 4.85 | 391060 | 18255 | 5.00% |
| 2025-09-09 | 4.64 | 4.60 | -0.03 | -0.65% | 4.57 | 4.88 | 462570 | 21755 | 5.92% |
| 2025-09-08 | 4.71 | 4.63 | -0.10 | -2.11% | 4.53 | 4.75 | 376491 | 17467 | 4.82% |
| 2025-09-05 | 4.50 | 4.73 | 0.24 | 5.35% | 4.43 | 4.74 | 417473 | 19225 | 5.34% |
| 2025-09-04 | 4.65 | 4.49 | -0.20 | -4.26% | 4.46 | 4.72 | 337906 | 15458 | 4.32% |
| 2025-09-03 | 4.90 | 4.69 | -0.09 | -1.88% | 4.66 | 4.92 | 321520 | 15180 | 4.11% |
| 2025-09-02 | 4.94 | 4.78 | -0.09 | -1.85% | 4.63 | 5.00 | 722302 | 34510 | 9.24% |
| 2025-09-01 | 4.47 | 4.87 | 0.44 | 9.93% | 4.46 | 4.87 | 506802 | 23945 | 6.48% |
| 2025-08-29 | 4.69 | 4.43 | -0.28 | -5.94% | 4.31 | 4.69 | 580004 | 25896 | 7.42% |
| 2025-08-28 | 4.74 | 4.71 | -0.02 | -0.42% | 4.56 | 4.77 | 337229 | 15785 | 4.31% |
| 2025-08-27 | 4.85 | 4.73 | -0.14 | -2.87% | 4.71 | 4.94 | 459424 | 22228 | 5.88% |
| 2025-08-26 | 4.86 | 4.87 | 0.03 | 0.62% | 4.79 | 4.94 | 454349 | 22179 | 5.81% |
| 2025-08-25 | 4.75 | 4.84 | 0.16 | 3.42% | 4.64 | 4.85 | 543209 | 25823 | 6.95% |
| 2025-08-22 | 4.60 | 4.68 | 0.09 | 1.96% | 4.54 | 4.68 | 317008 | 14591 | 4.06% |
| 2025-08-21 | 4.75 | 4.59 | -0.14 | -2.96% | 4.56 | 4.84 | 432493 | 20091 | 5.53% |
| 2025-08-20 | 4.69 | 4.73 | 0.03 | 0.64% | 4.59 | 4.78 | 467228 | 21786 | 5.98% |
| 2025-08-19 | 4.67 | 4.70 | 0.04 | 0.86% | 4.57 | 4.71 | 515048 | 24014 | 6.59% |
| 2025-08-18 | 4.59 | 4.66 | 0.06 | 1.30% | 4.56 | 4.75 | 620736 | 28953 | 7.94% |
| 2025-08-15 | 4.38 | 4.60 | 0.16 | 3.60% | 4.38 | 4.62 | 796402 | 36105 | 10.19% |
| 2025-08-14 | 4.54 | 4.44 | -0.07 | -1.55% | 4.44 | 4.86 | 1330282 | 61320 | 17.02% |
| 2025-08-13 | 4.69 | 4.51 | -0.25 | -5.25% | 4.45 | 4.76 | 1260131 | 57199 | 16.12% |
| 2025-08-12 | 5.13 | 4.76 | -0.34 | -6.67% | 4.66 | 5.25 | 1860480 | 90765 | 25.43% |
| 2025-08-11 | 4.64 | 5.10 | 0.46 | 9.91% | 4.58 | 5.10 | 1638255 | 80562 | 22.39% |
| 2025-08-08 | 4.34 | 4.64 | 0.42 | 9.95% | 4.26 | 4.64 | 749983 | 33633 | 10.25% |
| 2025-08-07 | 4.16 | 4.22 | 0.12 | 2.93% | 4.10 | 4.29 | 767579 | 32412 | 10.49% |
| 2025-08-06 | 4.07 | 4.10 | 0.00 | 0.00% | 4.00 | 4.16 | 767797 | 31428 | 10.50% |
| 2025-08-05 | 3.95 | 4.10 | 0.17 | 4.33% | 3.91 | 4.19 | 1041482 | 42188 | 14.24% |
| 2025-08-04 | 3.72 | 3.93 | 0.15 | 3.97% | 3.68 | 4.08 | 1074028 | 41872 | 14.68% |
| 2025-08-01 | 3.48 | 3.78 | 0.27 | 7.69% | 3.47 | 3.80 | 1091010 | 39921 | 14.91% |
| 2025-07-31 | 3.44 | 3.51 | 0.13 | 3.85% | 3.38 | 3.59 | 751405 | 26141 | 10.27% |
| 2025-07-30 | 3.45 | 3.38 | -0.08 | -2.31% | 3.37 | 3.46 | 305943 | 10393 | 4.18% |
| 2025-07-29 | 3.46 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 284069 | 9743 | 3.88% |
| 2025-07-28 | 3.41 | 3.46 | 0.06 | 1.76% | 3.37 | 3.47 | 433848 | 14879 | 5.93% |
| 2025-07-25 | 3.53 | 3.40 | -0.05 | -1.45% | 3.38 | 3.59 | 459364 | 15823 | 6.28% |
| 2025-07-24 | 3.42 | 3.45 | 0.03 | 0.88% | 3.35 | 3.47 | 577424 | 19775 | 7.89% |
| 2025-07-23 | 3.56 | 3.42 | -0.17 | -4.74% | 3.40 | 3.59 | 1005200 | 34833 | 13.74% |
| 2025-07-22 | 3.66 | 3.59 | 0.09 | 2.57% | 3.48 | 3.84 | 1672733 | 60203 | 22.87% |
| 2025-07-21 | 3.19 | 3.50 | 0.32 | 10.06% | 3.19 | 3.50 | 705503 | 23715 | 9.64% |
| 2025-07-18 | 3.25 | 3.18 | -0.08 | -2.45% | 3.12 | 3.26 | 723705 | 22988 | 13.14% |
| 2025-07-17 | 3.40 | 3.26 | -0.11 | -3.26% | 3.23 | 3.41 | 885579 | 29087 | 16.07% |
| 2025-07-16 | 3.56 | 3.37 | -0.36 | -9.65% | 3.37 | 3.64 | 1362190 | 47099 | 24.73% |
| 2025-07-15 | 3.71 | 3.73 | -0.17 | -4.36% | 3.52 | 4.15 | 1917803 | 74043 | 34.81% |
| 2025-07-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.70 | 4.27 | 2092652 | 83795 | 37.98% |
| 2025-07-11 | 3.98 | 3.98 | 0.36 | 9.94% | 3.98 | 3.98 | 270326 | 10758 | 4.91% |
| 2025-07-10 | 3.62 | 3.62 | 0.33 | 10.03% | 3.48 | 3.62 | 774506 | 27780 | 14.06% |
| 2025-07-09 | 2.98 | 3.29 | 0.30 | 10.03% | 2.95 | 3.29 | 334791 | 10677 | 6.08% |
| 2025-07-08 | 2.98 | 2.99 | 0.01 | 0.34% | 2.94 | 3.00 | 155330 | 4610 | 2.82% |
| 2025-07-07 | 2.97 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 119725 | 3545 | 2.17% |
| 2025-07-04 | 2.99 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 131153 | 3913 | 2.38% |
| 2025-07-03 | 2.99 | 2.99 | 0.01 | 0.34% | 2.97 | 3.05 | 134732 | 4044 | 2.45% |
| 2025-07-02 | 2.95 | 2.98 | 0.02 | 0.68% | 2.92 | 2.98 | 125720 | 3723 | 2.28% |
| 2025-07-01 | 3.03 | 2.96 | -0.05 | -1.66% | 2.93 | 3.03 | 183312 | 5427 | 3.33% |
| 2025-06-30 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.08 | 198769 | 6029 | 3.61% |
| 2025-06-27 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.03 | 173999 | 5201 | 3.16% |
| 2025-06-26 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 3.01 | 156137 | 4651 | 2.83% |
| 2025-06-25 | 3.02 | 2.97 | -0.05 | -1.66% | 2.94 | 3.03 | 193411 | 5747 | 3.51% |
| 2025-06-24 | 2.94 | 3.02 | 0.10 | 3.42% | 2.92 | 3.03 | 176179 | 5259 | 3.20% |
| 2025-06-23 | 2.90 | 2.92 | 0.02 | 0.69% | 2.86 | 2.93 | 121123 | 3519 | 2.20% |
| 2025-06-20 | 2.96 | 2.90 | -0.06 | -2.03% | 2.87 | 3.01 | 198391 | 5790 | 3.60% |
| 2025-06-19 | 3.05 | 2.96 | -0.09 | -2.95% | 2.95 | 3.05 | 148896 | 4470 | 2.70% |
| 2025-06-18 | 3.06 | 3.05 | -0.03 | -0.97% | 2.99 | 3.08 | 178317 | 5394 | 3.24% |
| 2025-06-17 | 3.14 | 3.08 | -0.06 | -1.91% | 3.05 | 3.15 | 207592 | 6382 | 3.77% |
| 2025-06-16 | 3.13 | 3.14 | -0.01 | -0.32% | 3.11 | 3.18 | 208664 | 6564 | 3.79% |
| 2025-06-13 | 3.29 | 3.15 | -0.14 | -4.26% | 3.14 | 3.37 | 273060 | 8816 | 4.96% |
| 2025-06-12 | 3.28 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 156607 | 5116 | 2.84% |
| 2025-06-11 | 3.32 | 3.28 | 0.01 | 0.31% | 3.22 | 3.34 | 247893 | 8091 | 4.50% |
| 2025-06-10 | 3.29 | 3.27 | -0.02 | -0.61% | 3.25 | 3.38 | 365604 | 12117 | 6.64% |
| 2025-06-09 | 3.20 | 3.29 | 0.10 | 3.13% | 3.16 | 3.30 | 295708 | 9592 | 5.37% |