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 | 4.65 | 4.63 | -0.03 | -0.64% | 4.62 | 4.69 | 145610 | 6755 | 0.57% |
| 2025-09-12 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.69 | 149630 | 6985 | 0.59% |
| 2025-09-11 | 4.65 | 4.68 | 0.02 | 0.43% | 4.62 | 4.68 | 150056 | 6976 | 0.59% |
| 2025-09-10 | 4.68 | 4.66 | -0.02 | -0.43% | 4.63 | 4.69 | 140326 | 6519 | 0.55% |
| 2025-09-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 153973 | 7209 | 0.60% |
| 2025-09-08 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.72 | 302713 | 14198 | 1.19% |
| 2025-09-05 | 4.56 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 192444 | 8815 | 0.75% |
| 2025-09-04 | 4.55 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 185203 | 8436 | 0.73% |
| 2025-09-03 | 4.64 | 4.54 | -0.10 | -2.16% | 4.54 | 4.66 | 265006 | 12137 | 1.04% |
| 2025-09-02 | 4.62 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 228117 | 10575 | 0.89% |
| 2025-09-01 | 4.64 | 4.62 | -0.02 | -0.43% | 4.58 | 4.65 | 199184 | 9189 | 0.78% |
| 2025-08-29 | 4.66 | 4.64 | -0.04 | -0.85% | 4.63 | 4.73 | 244165 | 11408 | 0.96% |
| 2025-08-28 | 4.71 | 4.68 | -0.05 | -1.06% | 4.56 | 4.73 | 414227 | 19326 | 1.62% |
| 2025-08-27 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.85 | 414716 | 19914 | 1.62% |
| 2025-08-26 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 269542 | 12835 | 1.06% |
| 2025-08-25 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.78 | 317872 | 15122 | 1.24% |
| 2025-08-22 | 4.77 | 4.75 | 0.00 | 0.00% | 4.69 | 4.77 | 313134 | 14778 | 1.23% |
| 2025-08-21 | 4.74 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 347772 | 16511 | 1.36% |
| 2025-08-20 | 4.69 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 220692 | 10393 | 0.86% |
| 2025-08-19 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.73 | 191352 | 9010 | 0.75% |
| 2025-08-18 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 265949 | 12561 | 1.04% |
| 2025-08-15 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.71 | 213319 | 9992 | 0.84% |
| 2025-08-14 | 4.70 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 220671 | 10323 | 0.86% |
| 2025-08-13 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 173968 | 8152 | 0.68% |
| 2025-08-12 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.72 | 147664 | 6936 | 0.58% |
| 2025-08-11 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.73 | 212136 | 9981 | 0.83% |
| 2025-08-08 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 223876 | 10603 | 0.88% |
| 2025-08-07 | 4.72 | 4.71 | -0.02 | -0.42% | 4.68 | 4.74 | 172538 | 8117 | 0.68% |
| 2025-08-06 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.73 | 154371 | 7272 | 0.60% |
| 2025-08-05 | 4.68 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 119467 | 5613 | 0.47% |
| 2025-08-04 | 4.67 | 4.70 | 0.02 | 0.43% | 4.65 | 4.70 | 116518 | 5446 | 0.46% |
| 2025-08-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 117446 | 5486 | 0.46% |
| 2025-07-31 | 4.76 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 230896 | 10821 | 0.90% |
| 2025-07-30 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.80 | 220886 | 10539 | 0.86% |
| 2025-07-29 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.75 | 230243 | 10864 | 0.90% |
| 2025-07-28 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 210129 | 9991 | 0.82% |
| 2025-07-25 | 4.83 | 4.79 | -0.05 | -1.03% | 4.79 | 4.84 | 237279 | 11421 | 0.93% |
| 2025-07-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.79 | 4.85 | 294293 | 14184 | 1.15% |
| 2025-07-23 | 4.92 | 4.84 | -0.09 | -1.83% | 4.82 | 4.96 | 417006 | 20316 | 1.63% |
| 2025-07-22 | 4.88 | 4.93 | 0.06 | 1.23% | 4.81 | 4.93 | 555692 | 27020 | 2.18% |
| 2025-07-21 | 4.86 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 347236 | 16850 | 1.36% |
| 2025-07-18 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.85 | 272443 | 13129 | 1.07% |
| 2025-07-17 | 4.84 | 4.84 | 0.02 | 0.41% | 4.80 | 4.86 | 279572 | 13474 | 1.09% |
| 2025-07-16 | 4.85 | 4.82 | -0.01 | -0.21% | 4.80 | 4.88 | 313868 | 15158 | 1.23% |
| 2025-07-15 | 4.95 | 4.83 | -0.14 | -2.82% | 4.80 | 4.99 | 678283 | 32981 | 2.66% |
| 2025-07-14 | 4.90 | 4.97 | 0.02 | 0.40% | 4.90 | 5.06 | 620912 | 31037 | 2.43% |
| 2025-07-11 | 5.02 | 4.95 | -0.15 | -2.94% | 4.88 | 5.04 | 837600 | 41289 | 3.28% |
| 2025-07-10 | 4.95 | 5.10 | 0.18 | 3.66% | 4.92 | 5.40 | 1390694 | 71923 | 5.45% |
| 2025-07-09 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.08 | 804001 | 39921 | 3.15% |
| 2025-07-08 | 5.15 | 4.98 | -0.12 | -2.35% | 4.90 | 5.18 | 1166707 | 58419 | 4.57% |
| 2025-07-07 | 4.88 | 5.10 | 0.38 | 8.05% | 4.80 | 5.16 | 1482570 | 73443 | 5.81% |
| 2025-07-04 | 4.59 | 4.72 | 0.12 | 2.61% | 4.57 | 4.79 | 874668 | 41018 | 3.42% |
| 2025-07-03 | 4.61 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 303771 | 13941 | 1.19% |
| 2025-07-02 | 4.62 | 4.60 | -0.04 | -0.86% | 4.56 | 4.63 | 351870 | 16144 | 1.38% |
| 2025-07-01 | 4.53 | 4.64 | 0.10 | 2.20% | 4.52 | 4.64 | 499625 | 22991 | 1.96% |
| 2025-06-30 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.57 | 212705 | 9651 | 0.83% |
| 2025-06-27 | 4.56 | 4.55 | 0.00 | 0.00% | 4.52 | 4.57 | 274982 | 12503 | 1.08% |
| 2025-06-26 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 276215 | 12607 | 1.08% |
| 2025-06-25 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 288531 | 13240 | 1.13% |
| 2025-06-24 | 4.54 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 232861 | 10618 | 0.91% |
| 2025-06-23 | 4.50 | 4.53 | 0.01 | 0.22% | 4.48 | 4.54 | 193834 | 8749 | 0.76% |
| 2025-06-20 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.58 | 183360 | 8322 | 0.72% |
| 2025-06-19 | 4.66 | 4.55 | -0.13 | -2.78% | 4.54 | 4.67 | 400692 | 18381 | 1.57% |
| 2025-06-18 | 4.82 | 4.68 | -0.11 | -2.30% | 4.68 | 4.83 | 445021 | 21036 | 1.74% |
| 2025-06-17 | 4.72 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 451603 | 21353 | 1.77% |
| 2025-06-16 | 4.66 | 4.71 | 0.03 | 0.64% | 4.62 | 4.72 | 329479 | 15400 | 1.29% |
| 2025-06-13 | 4.68 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 385690 | 18156 | 1.51% |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.74 | 409849 | 19251 | 1.60% |
| 2025-06-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.73 | 4.80 | 399004 | 18983 | 1.56% |
| 2025-06-10 | 4.78 | 4.82 | 0.03 | 0.63% | 4.73 | 4.84 | 669431 | 32033 | 2.62% |
| 2025-06-09 | 4.74 | 4.79 | 0.05 | 1.05% | 4.72 | 4.79 | 526509 | 25041 | 2.06% |