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 | 4.49 | 4.52 | 0.05 | 1.12% | 4.48 | 4.53 | 424531 | 19128 | 1.34% |
| 2025-09-15 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.49 | 240843 | 10769 | 0.76% |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.50 | 547228 | 24492 | 1.73% |
| 2025-09-11 | 4.47 | 4.48 | 0.01 | 0.22% | 4.44 | 4.48 | 237644 | 10596 | 0.75% |
| 2025-09-10 | 4.47 | 4.47 | 0.00 | 0.00% | 4.46 | 4.48 | 123897 | 5533 | 0.39% |
| 2025-09-09 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.49 | 192861 | 8619 | 0.61% |
| 2025-09-08 | 4.47 | 4.49 | 0.02 | 0.45% | 4.46 | 4.50 | 287568 | 12893 | 0.91% |
| 2025-09-05 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.48 | 162657 | 7255 | 0.51% |
| 2025-09-04 | 4.44 | 4.46 | 0.02 | 0.45% | 4.42 | 4.46 | 188436 | 8375 | 0.60% |
| 2025-09-03 | 4.48 | 4.44 | -0.04 | -0.89% | 4.43 | 4.48 | 253476 | 11282 | 0.80% |
| 2025-09-02 | 4.49 | 4.48 | -0.01 | -0.22% | 4.46 | 4.50 | 298539 | 13359 | 0.94% |
| 2025-09-01 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 329737 | 14810 | 1.04% |
| 2025-08-29 | 4.51 | 4.51 | -0.02 | -0.44% | 4.50 | 4.55 | 523413 | 23644 | 1.65% |
| 2025-08-28 | 4.55 | 4.53 | -0.02 | -0.44% | 4.46 | 4.58 | 498971 | 22587 | 1.58% |
| 2025-08-27 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 478367 | 21944 | 1.51% |
| 2025-08-26 | 4.61 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 397674 | 18386 | 1.26% |
| 2025-08-25 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.64 | 864550 | 39884 | 2.73% |
| 2025-08-22 | 4.59 | 4.60 | 0.01 | 0.22% | 4.57 | 4.60 | 298507 | 13691 | 0.94% |
| 2025-08-21 | 4.57 | 4.59 | 0.02 | 0.44% | 4.56 | 4.60 | 347132 | 15909 | 1.10% |
| 2025-08-20 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.57 | 197239 | 8984 | 0.62% |
| 2025-08-19 | 4.57 | 4.56 | -0.01 | -0.22% | 4.55 | 4.58 | 203893 | 9311 | 0.64% |
| 2025-08-18 | 4.57 | 4.57 | 0.00 | 0.00% | 4.56 | 4.59 | 246496 | 11280 | 0.78% |
| 2025-08-15 | 4.55 | 4.57 | 0.02 | 0.44% | 4.55 | 4.57 | 200689 | 9155 | 0.63% |
| 2025-08-14 | 4.61 | 4.55 | -0.06 | -1.30% | 4.55 | 4.62 | 305825 | 14029 | 0.97% |
| 2025-08-13 | 4.61 | 4.61 | 0.00 | 0.00% | 4.57 | 4.61 | 324745 | 14923 | 1.03% |
| 2025-08-12 | 4.60 | 4.61 | 0.01 | 0.22% | 4.57 | 4.62 | 388064 | 17858 | 1.23% |
| 2025-08-11 | 4.58 | 4.60 | 0.02 | 0.44% | 4.57 | 4.63 | 300585 | 13823 | 0.95% |
| 2025-08-08 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.59 | 124458 | 5699 | 0.39% |
| 2025-08-07 | 4.58 | 4.59 | 0.00 | 0.00% | 4.56 | 4.60 | 178544 | 8186 | 0.56% |
| 2025-08-06 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.59 | 182452 | 8338 | 0.58% |
| 2025-08-05 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.57 | 111484 | 5084 | 0.35% |
| 2025-08-04 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 94465 | 4283 | 0.30% |
| 2025-08-01 | 4.54 | 4.54 | 0.00 | 0.00% | 4.53 | 4.56 | 120423 | 5466 | 0.38% |
| 2025-07-31 | 4.60 | 4.54 | -0.07 | -1.52% | 4.53 | 4.60 | 305707 | 13928 | 0.97% |
| 2025-07-30 | 4.59 | 4.61 | 0.02 | 0.44% | 4.58 | 4.63 | 239311 | 11028 | 0.76% |
| 2025-07-29 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.61 | 180222 | 8257 | 0.57% |
| 2025-07-28 | 4.63 | 4.60 | -0.02 | -0.43% | 4.59 | 4.64 | 257476 | 11846 | 0.81% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.61 | 4.66 | 377521 | 17509 | 1.19% |
| 2025-07-24 | 4.60 | 4.66 | 0.06 | 1.30% | 4.58 | 4.66 | 524946 | 24333 | 1.66% |
| 2025-07-23 | 4.65 | 4.60 | -0.04 | -0.86% | 4.60 | 4.65 | 404533 | 18748 | 1.28% |
| 2025-07-22 | 4.60 | 4.64 | 0.05 | 1.09% | 4.56 | 4.64 | 328309 | 15121 | 1.04% |
| 2025-07-21 | 4.56 | 4.59 | 0.03 | 0.66% | 4.56 | 4.61 | 317530 | 14584 | 1.00% |
| 2025-07-18 | 4.55 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 131994 | 6009 | 0.42% |
| 2025-07-17 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.55 | 112752 | 5118 | 0.36% |
| 2025-07-16 | 4.53 | 4.55 | 0.01 | 0.22% | 4.53 | 4.56 | 105636 | 4800 | 0.33% |
| 2025-07-15 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.60 | 250739 | 11396 | 0.79% |
| 2025-07-14 | 4.60 | 4.59 | 0.00 | 0.00% | 4.59 | 4.61 | 157746 | 7257 | 0.50% |
| 2025-07-11 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.61 | 225089 | 10347 | 0.71% |
| 2025-07-10 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.60 | 164558 | 7543 | 0.52% |
| 2025-07-09 | 4.56 | 4.56 | 0.00 | 0.00% | 4.55 | 4.58 | 137823 | 6295 | 0.44% |
| 2025-07-08 | 4.54 | 4.56 | 0.02 | 0.44% | 4.54 | 4.57 | 144373 | 6572 | 0.46% |
| 2025-07-07 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.55 | 87093 | 3951 | 0.28% |
| 2025-07-04 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.57 | 146482 | 6672 | 0.46% |
| 2025-07-03 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.57 | 103120 | 4696 | 0.33% |
| 2025-07-02 | 4.55 | 4.57 | 0.03 | 0.66% | 4.54 | 4.57 | 151852 | 6921 | 0.48% |
| 2025-07-01 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 127770 | 5791 | 0.40% |
| 2025-06-30 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.54 | 123021 | 5564 | 0.39% |
| 2025-06-27 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.55 | 97945 | 4441 | 0.31% |
| 2025-06-26 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.54 | 128271 | 5806 | 0.41% |
| 2025-06-25 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.55 | 131354 | 5940 | 0.42% |
| 2025-06-24 | 4.49 | 4.53 | -0.01 | -0.22% | 4.46 | 4.53 | 150361 | 6775 | 0.48% |
| 2025-06-23 | 4.51 | 4.54 | 0.06 | 1.34% | 4.50 | 4.55 | 188988 | 8558 | 0.60% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.46 | 4.51 | 99770 | 4481 | 0.32% |
| 2025-06-19 | 4.53 | 4.47 | -0.06 | -1.32% | 4.46 | 4.54 | 187275 | 8403 | 0.59% |
| 2025-06-18 | 4.56 | 4.53 | -0.04 | -0.88% | 4.53 | 4.58 | 126471 | 5750 | 0.40% |
| 2025-06-17 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.59 | 143267 | 6533 | 0.45% |
| 2025-06-16 | 4.56 | 4.56 | -0.03 | -0.65% | 4.54 | 4.57 | 170046 | 7745 | 0.54% |
| 2025-06-13 | 4.58 | 4.59 | 0.00 | 0.00% | 4.57 | 4.63 | 218186 | 10030 | 0.69% |
| 2025-06-12 | 4.63 | 4.59 | -0.08 | -1.71% | 4.58 | 4.64 | 326146 | 14981 | 1.03% |
| 2025-06-11 | 4.76 | 4.67 | -0.01 | -0.21% | 4.63 | 4.77 | 723889 | 33894 | 2.29% |
| 2025-06-10 | 4.61 | 4.68 | 0.07 | 1.52% | 4.58 | 4.68 | 500657 | 23217 | 1.58% |
| 2025-06-09 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.61 | 137765 | 6322 | 0.44% |