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 | 4.63 | 4.70 | 0.06 | 1.29% | 4.59 | 4.75 | 281247 | 13158 | 2.78% |
| 2025-09-15 | 4.57 | 4.64 | 0.07 | 1.53% | 4.57 | 4.71 | 242630 | 11249 | 2.40% |
| 2025-09-12 | 4.55 | 4.57 | 0.00 | 0.00% | 4.55 | 4.66 | 162527 | 7459 | 1.61% |
| 2025-09-11 | 4.53 | 4.57 | 0.02 | 0.44% | 4.49 | 4.57 | 132431 | 5995 | 1.31% |
| 2025-09-10 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 113889 | 5189 | 1.13% |
| 2025-09-09 | 4.65 | 4.59 | -0.08 | -1.71% | 4.57 | 4.66 | 157451 | 7258 | 1.56% |
| 2025-09-08 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.76 | 222989 | 10436 | 2.20% |
| 2025-09-05 | 4.60 | 4.61 | 0.02 | 0.44% | 4.50 | 4.62 | 170254 | 7769 | 1.68% |
| 2025-09-04 | 4.62 | 4.59 | -0.03 | -0.65% | 4.55 | 4.64 | 144271 | 6629 | 1.43% |
| 2025-09-03 | 4.72 | 4.62 | -0.12 | -2.53% | 4.61 | 4.74 | 183373 | 8526 | 1.81% |
| 2025-09-02 | 4.79 | 4.74 | 0.02 | 0.42% | 4.69 | 4.85 | 249098 | 11836 | 2.46% |
| 2025-09-01 | 4.78 | 4.72 | -0.06 | -1.26% | 4.70 | 4.78 | 200698 | 9495 | 1.98% |
| 2025-08-29 | 4.80 | 4.78 | -0.03 | -0.62% | 4.74 | 4.81 | 160289 | 7653 | 1.58% |
| 2025-08-28 | 4.77 | 4.81 | 0.04 | 0.84% | 4.66 | 4.85 | 224746 | 10718 | 2.22% |
| 2025-08-27 | 4.94 | 4.77 | -0.17 | -3.44% | 4.70 | 4.95 | 273810 | 13330 | 2.71% |
| 2025-08-26 | 4.98 | 4.94 | 0.00 | 0.00% | 4.92 | 4.99 | 202463 | 10045 | 2.00% |
| 2025-08-25 | 4.98 | 4.94 | -0.04 | -0.80% | 4.92 | 5.00 | 251170 | 12428 | 2.48% |
| 2025-08-22 | 4.96 | 4.98 | 0.03 | 0.61% | 4.93 | 5.08 | 375665 | 18734 | 3.71% |
| 2025-08-21 | 4.87 | 4.95 | 0.09 | 1.85% | 4.85 | 4.96 | 320737 | 15806 | 3.17% |
| 2025-08-20 | 4.82 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 178728 | 8668 | 1.77% |
| 2025-08-19 | 4.84 | 4.84 | -0.02 | -0.41% | 4.80 | 4.85 | 172505 | 8321 | 1.70% |
| 2025-08-18 | 4.84 | 4.86 | 0.00 | 0.00% | 4.80 | 4.87 | 221634 | 10734 | 2.19% |
| 2025-08-15 | 4.81 | 4.86 | 0.05 | 1.04% | 4.79 | 4.87 | 161140 | 7802 | 1.59% |
| 2025-08-14 | 4.90 | 4.81 | -0.10 | -2.04% | 4.81 | 4.91 | 178532 | 8671 | 1.76% |
| 2025-08-13 | 4.91 | 4.91 | -0.08 | -1.60% | 4.84 | 4.93 | 351663 | 17136 | 3.47% |
| 2025-08-12 | 4.80 | 4.99 | 0.18 | 3.74% | 4.80 | 5.13 | 595522 | 29544 | 5.88% |
| 2025-08-11 | 4.82 | 4.81 | 0.00 | 0.00% | 4.77 | 4.83 | 140150 | 6720 | 1.38% |
| 2025-08-08 | 4.74 | 4.81 | 0.06 | 1.26% | 4.72 | 4.85 | 233845 | 11196 | 2.31% |
| 2025-08-07 | 4.74 | 4.75 | 0.01 | 0.21% | 4.71 | 4.77 | 126852 | 6015 | 1.25% |
| 2025-08-06 | 4.77 | 4.74 | 0.00 | 0.00% | 4.70 | 4.77 | 128105 | 6062 | 1.27% |
| 2025-08-05 | 4.72 | 4.74 | 0.03 | 0.64% | 4.71 | 4.77 | 112702 | 5339 | 1.11% |
| 2025-08-04 | 4.70 | 4.71 | -0.04 | -0.84% | 4.65 | 4.72 | 137118 | 6424 | 1.35% |
| 2025-08-01 | 4.73 | 4.75 | 0.02 | 0.42% | 4.72 | 4.76 | 110728 | 5246 | 1.09% |
| 2025-07-31 | 4.77 | 4.73 | -0.06 | -1.25% | 4.72 | 4.78 | 174613 | 8277 | 1.73% |
| 2025-07-30 | 4.85 | 4.79 | -0.03 | -0.62% | 4.77 | 4.86 | 165321 | 7945 | 1.63% |
| 2025-07-29 | 4.82 | 4.82 | -0.01 | -0.21% | 4.76 | 4.85 | 184304 | 8834 | 1.82% |
| 2025-07-28 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.89 | 176610 | 8536 | 1.75% |
| 2025-07-25 | 4.96 | 4.89 | -0.06 | -1.21% | 4.87 | 4.98 | 215837 | 10578 | 2.13% |
| 2025-07-24 | 4.85 | 4.95 | 0.09 | 1.85% | 4.84 | 4.95 | 227976 | 11205 | 2.25% |
| 2025-07-23 | 4.94 | 4.86 | -0.09 | -1.82% | 4.86 | 4.95 | 287021 | 14051 | 2.84% |
| 2025-07-22 | 5.02 | 4.95 | -0.08 | -1.59% | 4.93 | 5.02 | 331547 | 16447 | 3.28% |
| 2025-07-21 | 5.05 | 5.03 | -0.01 | -0.20% | 5.01 | 5.05 | 215545 | 10823 | 2.13% |
| 2025-07-18 | 5.02 | 5.04 | 0.01 | 0.20% | 5.01 | 5.08 | 204311 | 10288 | 2.02% |
| 2025-07-17 | 5.04 | 5.03 | -0.02 | -0.40% | 5.01 | 5.05 | 200946 | 10090 | 1.99% |
| 2025-07-16 | 5.05 | 5.05 | -0.06 | -1.17% | 5.04 | 5.14 | 285967 | 14524 | 2.83% |
| 2025-07-15 | 5.10 | 5.11 | 0.02 | 0.39% | 5.00 | 5.18 | 521091 | 26485 | 5.15% |
| 2025-07-14 | 5.03 | 5.09 | 0.09 | 1.80% | 5.01 | 5.15 | 454889 | 23180 | 4.49% |
| 2025-07-11 | 4.97 | 5.00 | 0.03 | 0.60% | 4.96 | 5.05 | 276793 | 13864 | 2.73% |
| 2025-07-10 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.03 | 228215 | 11362 | 2.25% |
| 2025-07-09 | 5.00 | 4.98 | -0.05 | -0.99% | 4.97 | 5.05 | 297195 | 14885 | 2.94% |
| 2025-07-08 | 5.04 | 5.03 | 0.04 | 0.80% | 4.99 | 5.09 | 318380 | 16005 | 3.15% |
| 2025-07-07 | 5.00 | 4.99 | -0.04 | -0.80% | 4.92 | 5.05 | 309044 | 15404 | 3.05% |
| 2025-07-04 | 5.08 | 5.03 | -0.05 | -0.98% | 5.03 | 5.10 | 238693 | 12060 | 2.36% |
| 2025-07-03 | 5.07 | 5.08 | -0.04 | -0.78% | 5.03 | 5.14 | 352964 | 17871 | 3.49% |
| 2025-07-02 | 5.17 | 5.12 | -0.06 | -1.16% | 5.08 | 5.22 | 495115 | 25462 | 4.89% |
| 2025-07-01 | 5.09 | 5.18 | 0.06 | 1.17% | 5.03 | 5.26 | 711278 | 36501 | 7.03% |
| 2025-06-30 | 5.15 | 5.12 | 0.01 | 0.20% | 5.08 | 5.15 | 423805 | 21651 | 4.19% |
| 2025-06-27 | 5.07 | 5.11 | -0.04 | -0.78% | 5.06 | 5.19 | 476259 | 24392 | 4.71% |
| 2025-06-26 | 5.03 | 5.15 | 0.11 | 2.18% | 4.91 | 5.26 | 748864 | 38194 | 7.40% |
| 2025-06-25 | 5.22 | 5.04 | -0.25 | -4.73% | 5.00 | 5.24 | 1014988 | 51367 | 10.03% |
| 2025-06-24 | 5.15 | 5.29 | -0.43 | -7.52% | 5.15 | 5.51 | 1484217 | 79121 | 14.66% |
| 2025-06-23 | 5.73 | 5.72 | 0.37 | 6.92% | 5.56 | 5.89 | 1735818 | 99290 | 17.15% |
| 2025-06-20 | 5.19 | 5.35 | 0.03 | 0.56% | 5.07 | 5.70 | 1389447 | 75527 | 13.73% |
| 2025-06-19 | 5.49 | 5.32 | -0.22 | -3.97% | 5.12 | 5.51 | 1344172 | 70971 | 13.28% |
| 2025-06-18 | 5.80 | 5.54 | -0.04 | -0.72% | 5.46 | 5.98 | 1875973 | 106158 | 18.54% |
| 2025-06-17 | 5.00 | 5.58 | 0.51 | 10.06% | 4.96 | 5.58 | 1423626 | 75942 | 14.07% |
| 2025-06-16 | 5.18 | 5.07 | -0.20 | -3.80% | 5.02 | 5.20 | 1167627 | 59435 | 11.54% |
| 2025-06-13 | 4.80 | 5.27 | 0.48 | 10.02% | 4.80 | 5.27 | 1456411 | 75868 | 14.39% |
| 2025-06-12 | 4.81 | 4.79 | -0.14 | -2.84% | 4.75 | 4.87 | 429262 | 20570 | 4.24% |
| 2025-06-11 | 4.98 | 4.93 | -0.14 | -2.76% | 4.82 | 5.25 | 1039625 | 51701 | 10.27% |
| 2025-06-10 | 4.76 | 5.07 | 0.29 | 6.07% | 4.73 | 5.23 | 1129383 | 56249 | 11.16% |
| 2025-06-09 | 4.76 | 4.78 | 0.02 | 0.42% | 4.70 | 4.79 | 303977 | 14389 | 3.00% |