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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.77 | 4.75 | 0.00 | 0.00% | 4.72 | 4.79 | 121192 | 5754 | 0.62% |
| 2025-09-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.79 | 161965 | 7683 | 0.83% |
| 2025-09-12 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 188945 | 9029 | 0.96% |
| 2025-09-11 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 152419 | 7246 | 0.78% |
| 2025-09-10 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 133231 | 6365 | 0.68% |
| 2025-09-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.83 | 138366 | 6648 | 0.71% |
| 2025-09-08 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 215426 | 10354 | 1.10% |
| 2025-09-05 | 4.71 | 4.80 | 0.09 | 1.91% | 4.69 | 4.80 | 186049 | 8835 | 0.95% |
| 2025-09-04 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 118687 | 5580 | 0.61% |
| 2025-09-03 | 4.73 | 4.67 | -0.06 | -1.27% | 4.67 | 4.74 | 116928 | 5485 | 0.60% |
| 2025-09-02 | 4.76 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 126802 | 6000 | 0.65% |
| 2025-09-01 | 4.75 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 129284 | 6123 | 0.66% |
| 2025-08-29 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.80 | 140731 | 6709 | 0.72% |
| 2025-08-28 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.81 | 190653 | 9062 | 0.97% |
| 2025-08-27 | 4.86 | 4.79 | -0.08 | -1.64% | 4.78 | 4.88 | 218346 | 10543 | 1.11% |
| 2025-08-26 | 4.87 | 4.87 | 0.00 | 0.00% | 4.84 | 4.89 | 142837 | 6954 | 0.73% |
| 2025-08-25 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 239270 | 11675 | 1.22% |
| 2025-08-22 | 4.85 | 4.87 | -0.02 | -0.41% | 4.82 | 4.87 | 255055 | 12349 | 1.30% |
| 2025-08-21 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.98 | 413000 | 20174 | 2.11% |
| 2025-08-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.75 | 4.80 | 133467 | 6369 | 0.68% |
| 2025-08-19 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 135674 | 6463 | 0.69% |
| 2025-08-18 | 4.81 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 173551 | 8315 | 0.89% |
| 2025-08-15 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 173222 | 8263 | 0.88% |
| 2025-08-14 | 4.78 | 4.72 | -0.06 | -1.26% | 4.71 | 4.80 | 169376 | 8047 | 0.86% |
| 2025-08-13 | 4.79 | 4.78 | 0.00 | 0.00% | 4.77 | 4.80 | 130212 | 6229 | 0.66% |
| 2025-08-12 | 4.80 | 4.78 | -0.01 | -0.21% | 4.76 | 4.80 | 99316 | 4745 | 0.51% |
| 2025-08-11 | 4.80 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 109707 | 5259 | 0.56% |
| 2025-08-08 | 4.77 | 4.78 | 0.00 | 0.00% | 4.76 | 4.80 | 106089 | 5069 | 0.54% |
| 2025-08-07 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.81 | 129461 | 6188 | 0.66% |
| 2025-08-06 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 108114 | 5151 | 0.55% |
| 2025-08-05 | 4.78 | 4.77 | 0.02 | 0.42% | 4.74 | 4.78 | 99684 | 4749 | 0.51% |
| 2025-08-04 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 124116 | 5883 | 0.63% |
| 2025-08-01 | 4.78 | 4.78 | 0.00 | 0.00% | 4.76 | 4.82 | 132608 | 6345 | 0.68% |
| 2025-07-31 | 4.90 | 4.78 | -0.13 | -2.65% | 4.75 | 4.90 | 265396 | 12759 | 1.35% |
| 2025-07-30 | 4.96 | 4.91 | -0.01 | -0.20% | 4.89 | 4.98 | 153510 | 7575 | 0.78% |
| 2025-07-29 | 4.94 | 4.92 | -0.03 | -0.61% | 4.87 | 4.97 | 193793 | 9504 | 0.99% |
| 2025-07-28 | 5.00 | 4.95 | -0.11 | -2.17% | 4.89 | 5.04 | 262921 | 13044 | 1.34% |
| 2025-07-25 | 5.12 | 5.06 | -0.08 | -1.56% | 5.06 | 5.14 | 317791 | 16171 | 1.62% |
| 2025-07-24 | 4.94 | 5.14 | 0.16 | 3.21% | 4.93 | 5.18 | 429136 | 21700 | 2.19% |
| 2025-07-23 | 5.05 | 4.98 | -0.04 | -0.80% | 4.98 | 5.08 | 474130 | 23857 | 2.42% |
| 2025-07-22 | 4.94 | 5.09 | 0.14 | 2.83% | 4.92 | 5.10 | 466693 | 23384 | 2.38% |
| 2025-07-21 | 4.88 | 4.95 | 0.14 | 2.91% | 4.86 | 4.96 | 281173 | 13815 | 1.44% |
| 2025-07-18 | 4.80 | 4.81 | 0.00 | 0.00% | 4.78 | 4.82 | 84139 | 4040 | 0.43% |
| 2025-07-17 | 4.79 | 4.81 | 0.04 | 0.84% | 4.77 | 4.81 | 99215 | 4756 | 0.51% |
| 2025-07-16 | 4.78 | 4.77 | -0.01 | -0.21% | 4.74 | 4.80 | 113334 | 5400 | 0.58% |
| 2025-07-15 | 4.86 | 4.78 | -0.10 | -2.05% | 4.77 | 4.87 | 184469 | 8859 | 0.94% |
| 2025-07-14 | 4.88 | 4.88 | 0.00 | 0.00% | 4.87 | 4.93 | 133304 | 6514 | 0.68% |
| 2025-07-11 | 4.90 | 4.88 | -0.06 | -1.21% | 4.85 | 4.93 | 258695 | 12630 | 1.32% |
| 2025-07-10 | 4.83 | 4.94 | 0.12 | 2.49% | 4.82 | 5.01 | 331883 | 16257 | 1.69% |
| 2025-07-09 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.86 | 135547 | 6551 | 0.69% |
| 2025-07-08 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.87 | 267932 | 12932 | 1.37% |
| 2025-07-07 | 4.77 | 4.75 | -0.01 | -0.21% | 4.74 | 4.81 | 143043 | 6816 | 0.73% |
| 2025-07-04 | 4.78 | 4.76 | 0.00 | 0.00% | 4.74 | 4.87 | 219826 | 10549 | 1.12% |
| 2025-07-03 | 4.77 | 4.76 | -0.04 | -0.83% | 4.72 | 4.78 | 217009 | 10304 | 1.11% |
| 2025-07-02 | 4.67 | 4.80 | 0.15 | 3.23% | 4.67 | 4.81 | 410024 | 19437 | 2.09% |
| 2025-07-01 | 4.63 | 4.65 | 0.03 | 0.65% | 4.61 | 4.65 | 99353 | 4605 | 0.51% |
| 2025-06-30 | 4.62 | 4.62 | 0.01 | 0.22% | 4.60 | 4.63 | 75307 | 3474 | 0.38% |
| 2025-06-27 | 4.62 | 4.61 | 0.00 | 0.00% | 4.61 | 4.65 | 65081 | 3009 | 0.33% |
| 2025-06-26 | 4.63 | 4.61 | -0.02 | -0.43% | 4.59 | 4.63 | 76725 | 3539 | 0.39% |
| 2025-06-25 | 4.59 | 4.63 | 0.03 | 0.65% | 4.58 | 4.63 | 92779 | 4273 | 0.47% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.60 | 74426 | 3412 | 0.38% |
| 2025-06-23 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 70362 | 3202 | 0.36% |
| 2025-06-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 51815 | 2363 | 0.26% |
| 2025-06-19 | 4.58 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 62757 | 2859 | 0.32% |
| 2025-06-18 | 4.58 | 4.57 | -0.03 | -0.65% | 4.57 | 4.60 | 42081 | 1927 | 0.21% |
| 2025-06-17 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 47188 | 2168 | 0.24% |
| 2025-06-16 | 4.55 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 76600 | 3507 | 0.39% |
| 2025-06-13 | 4.65 | 4.57 | -0.08 | -1.72% | 4.57 | 4.66 | 154435 | 7112 | 0.79% |
| 2025-06-12 | 4.68 | 4.65 | -0.04 | -0.85% | 4.64 | 4.69 | 89441 | 4164 | 0.46% |
| 2025-06-11 | 4.68 | 4.69 | 0.02 | 0.43% | 4.66 | 4.70 | 68327 | 3203 | 0.35% |
| 2025-06-10 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.70 | 67982 | 3176 | 0.35% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.68 | 4.71 | 55921 | 2624 | 0.29% |