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 | 4.98 | 5.01 | 0.07 | 1.42% | 4.90 | 5.11 | 761928 | 38015 | 3.14% |
| 2025-09-12 | 5.18 | 4.94 | -0.27 | -5.18% | 4.94 | 5.18 | 1201424 | 60037 | 4.95% |
| 2025-09-11 | 4.86 | 5.21 | 0.47 | 9.92% | 4.86 | 5.21 | 1044370 | 53102 | 4.31% |
| 2025-09-10 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.79 | 249262 | 11837 | 1.03% |
| 2025-09-09 | 4.78 | 4.74 | -0.06 | -1.25% | 4.71 | 4.90 | 501208 | 24019 | 2.07% |
| 2025-09-08 | 4.66 | 4.80 | 0.14 | 3.00% | 4.66 | 4.82 | 630822 | 29948 | 2.60% |
| 2025-09-05 | 4.59 | 4.66 | 0.10 | 2.19% | 4.53 | 4.69 | 423093 | 19488 | 1.74% |
| 2025-09-04 | 4.48 | 4.56 | 0.08 | 1.79% | 4.48 | 4.60 | 420894 | 19178 | 1.74% |
| 2025-09-03 | 4.52 | 4.48 | -0.06 | -1.32% | 4.46 | 4.54 | 287500 | 12914 | 1.19% |
| 2025-09-02 | 4.46 | 4.54 | 0.09 | 2.02% | 4.41 | 4.62 | 510850 | 23005 | 2.11% |
| 2025-09-01 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.47 | 289814 | 12828 | 1.19% |
| 2025-08-29 | 4.39 | 4.36 | -0.04 | -0.91% | 4.36 | 4.41 | 202448 | 8872 | 0.83% |
| 2025-08-28 | 4.39 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 324531 | 14211 | 1.34% |
| 2025-08-27 | 4.49 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 323712 | 14379 | 1.33% |
| 2025-08-26 | 4.46 | 4.49 | 0.05 | 1.13% | 4.44 | 4.51 | 323041 | 14485 | 1.33% |
| 2025-08-25 | 4.48 | 4.44 | -0.01 | -0.22% | 4.42 | 4.48 | 300760 | 13378 | 1.24% |
| 2025-08-22 | 4.48 | 4.45 | -0.04 | -0.89% | 4.39 | 4.51 | 319240 | 14144 | 1.32% |
| 2025-08-21 | 4.48 | 4.49 | 0.02 | 0.45% | 4.46 | 4.53 | 322961 | 14500 | 1.33% |
| 2025-08-20 | 4.39 | 4.47 | 0.12 | 2.76% | 4.38 | 4.47 | 437849 | 19395 | 1.80% |
| 2025-08-19 | 4.37 | 4.35 | -0.01 | -0.23% | 4.34 | 4.38 | 143027 | 6221 | 0.59% |
| 2025-08-18 | 4.34 | 4.36 | 0.02 | 0.46% | 4.34 | 4.39 | 241164 | 10535 | 0.99% |
| 2025-08-15 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.34 | 173814 | 7513 | 0.72% |
| 2025-08-14 | 4.34 | 4.29 | -0.06 | -1.38% | 4.29 | 4.36 | 207813 | 8974 | 0.86% |
| 2025-08-13 | 4.33 | 4.35 | 0.01 | 0.23% | 4.33 | 4.36 | 169758 | 7376 | 0.70% |
| 2025-08-12 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.35 | 103158 | 4475 | 0.43% |
| 2025-08-11 | 4.32 | 4.35 | 0.03 | 0.69% | 4.31 | 4.36 | 151894 | 6591 | 0.63% |
| 2025-08-08 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.33 | 125551 | 5417 | 0.52% |
| 2025-08-07 | 4.33 | 4.30 | -0.03 | -0.69% | 4.30 | 4.34 | 122748 | 5294 | 0.51% |
| 2025-08-06 | 4.33 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 133395 | 5767 | 0.55% |
| 2025-08-05 | 4.34 | 4.35 | 0.01 | 0.23% | 4.32 | 4.35 | 137365 | 5958 | 0.57% |
| 2025-08-04 | 4.30 | 4.34 | 0.02 | 0.46% | 4.29 | 4.34 | 96683 | 4176 | 0.40% |
| 2025-08-01 | 4.28 | 4.32 | 0.03 | 0.70% | 4.28 | 4.36 | 191201 | 8259 | 0.79% |
| 2025-07-31 | 4.36 | 4.29 | -0.08 | -1.83% | 4.27 | 4.37 | 290164 | 12512 | 1.20% |
| 2025-07-30 | 4.38 | 4.37 | -0.02 | -0.46% | 4.34 | 4.41 | 198129 | 8677 | 0.82% |
| 2025-07-29 | 4.40 | 4.39 | -0.01 | -0.23% | 4.34 | 4.42 | 195278 | 8530 | 0.81% |
| 2025-07-28 | 4.45 | 4.40 | -0.05 | -1.12% | 4.40 | 4.45 | 180172 | 7965 | 0.74% |
| 2025-07-25 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 164212 | 7323 | 0.68% |
| 2025-07-24 | 4.43 | 4.48 | 0.06 | 1.36% | 4.42 | 4.48 | 199832 | 8907 | 0.82% |
| 2025-07-23 | 4.46 | 4.42 | -0.04 | -0.90% | 4.42 | 4.49 | 236533 | 10540 | 0.98% |
| 2025-07-22 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 247686 | 10961 | 1.02% |
| 2025-07-21 | 4.37 | 4.43 | 0.07 | 1.61% | 4.37 | 4.44 | 262458 | 11610 | 1.08% |
| 2025-07-18 | 4.34 | 4.36 | 0.02 | 0.46% | 4.33 | 4.37 | 153034 | 6661 | 0.63% |
| 2025-07-17 | 4.32 | 4.34 | 0.01 | 0.23% | 4.32 | 4.35 | 138499 | 6008 | 0.57% |
| 2025-07-16 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 103152 | 4459 | 0.43% |
| 2025-07-15 | 4.36 | 4.31 | -0.05 | -1.15% | 4.28 | 4.37 | 186746 | 8059 | 0.77% |
| 2025-07-14 | 4.38 | 4.36 | -0.02 | -0.46% | 4.35 | 4.41 | 194783 | 8524 | 0.80% |
| 2025-07-11 | 4.40 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 174656 | 7659 | 0.72% |
| 2025-07-10 | 4.33 | 4.39 | 0.05 | 1.15% | 4.32 | 4.39 | 206086 | 9008 | 0.85% |
| 2025-07-09 | 4.33 | 4.34 | 0.00 | 0.00% | 4.32 | 4.37 | 199875 | 8684 | 0.82% |
| 2025-07-08 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.34 | 166541 | 7189 | 0.69% |
| 2025-07-07 | 4.27 | 4.31 | 0.03 | 0.70% | 4.27 | 4.32 | 150518 | 6469 | 0.62% |
| 2025-07-04 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.32 | 156916 | 6735 | 0.65% |
| 2025-07-03 | 4.33 | 4.31 | -0.02 | -0.46% | 4.29 | 4.34 | 101667 | 4382 | 0.42% |
| 2025-07-02 | 4.28 | 4.33 | 0.06 | 1.41% | 4.25 | 4.35 | 190481 | 8208 | 0.79% |
| 2025-07-01 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.30 | 129832 | 5545 | 0.54% |
| 2025-06-30 | 4.30 | 4.29 | 0.00 | 0.00% | 4.27 | 4.30 | 143804 | 6167 | 0.59% |
| 2025-06-27 | 4.28 | 4.29 | 0.00 | 0.00% | 4.27 | 4.32 | 146410 | 6295 | 0.60% |
| 2025-06-26 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.32 | 121281 | 5215 | 0.50% |
| 2025-06-25 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 118600 | 5104 | 0.49% |
| 2025-06-24 | 4.26 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 147743 | 6320 | 0.61% |
| 2025-06-23 | 4.22 | 4.25 | 0.00 | 0.00% | 4.22 | 4.27 | 115534 | 4908 | 0.48% |
| 2025-06-20 | 4.27 | 4.25 | -0.02 | -0.47% | 4.25 | 4.30 | 83306 | 3556 | 0.34% |
| 2025-06-19 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.33 | 137443 | 5889 | 0.57% |
| 2025-06-18 | 4.35 | 4.33 | -0.03 | -0.69% | 4.31 | 4.36 | 83276 | 3601 | 0.34% |
| 2025-06-17 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.36 | 93218 | 4044 | 0.38% |
| 2025-06-16 | 4.33 | 4.34 | 0.02 | 0.46% | 4.32 | 4.35 | 82857 | 3593 | 0.34% |
| 2025-06-13 | 4.36 | 4.32 | -0.05 | -1.14% | 4.31 | 4.38 | 156079 | 6772 | 0.64% |
| 2025-06-12 | 4.41 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 93514 | 4090 | 0.39% |
| 2025-06-11 | 4.38 | 4.39 | 0.00 | 0.00% | 4.37 | 4.44 | 127902 | 5628 | 0.53% |
| 2025-06-10 | 4.42 | 4.39 | -0.03 | -0.68% | 4.33 | 4.44 | 156517 | 6862 | 0.65% |
| 2025-06-09 | 4.36 | 4.42 | 0.07 | 1.61% | 4.35 | 4.45 | 169371 | 7471 | 0.70% |