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 | 4.97 | 4.98 | 0.06 | 1.22% | 4.91 | 5.04 | 186076 | 9247 | 2.29% |
| 2025-09-15 | 5.05 | 4.92 | -0.18 | -3.53% | 4.90 | 5.08 | 272913 | 13575 | 3.35% |
| 2025-09-12 | 5.18 | 5.10 | -0.12 | -2.30% | 5.08 | 5.22 | 184715 | 9470 | 2.27% |
| 2025-09-11 | 5.07 | 5.22 | 0.14 | 2.76% | 4.97 | 5.22 | 292286 | 14964 | 3.59% |
| 2025-09-10 | 5.00 | 5.08 | 0.06 | 1.20% | 4.93 | 5.22 | 316346 | 16137 | 3.89% |
| 2025-09-09 | 4.93 | 5.02 | 0.08 | 1.62% | 4.93 | 5.09 | 306186 | 15323 | 3.76% |
| 2025-09-08 | 4.65 | 4.94 | 0.32 | 6.93% | 4.64 | 4.98 | 387939 | 18918 | 4.77% |
| 2025-09-05 | 4.56 | 4.62 | 0.06 | 1.32% | 4.48 | 4.64 | 157374 | 7205 | 1.93% |
| 2025-09-04 | 4.57 | 4.56 | -0.01 | -0.22% | 4.50 | 4.65 | 128652 | 5891 | 1.58% |
| 2025-09-03 | 4.72 | 4.57 | -0.15 | -3.18% | 4.55 | 4.75 | 167848 | 7777 | 2.06% |
| 2025-09-02 | 4.77 | 4.72 | -0.04 | -0.84% | 4.69 | 4.84 | 242765 | 11534 | 2.98% |
| 2025-09-01 | 4.52 | 4.76 | 0.22 | 4.85% | 4.45 | 4.80 | 396202 | 18685 | 4.87% |
| 2025-08-29 | 4.64 | 4.54 | -0.10 | -2.16% | 4.52 | 4.75 | 227699 | 10468 | 2.80% |
| 2025-08-28 | 4.48 | 4.64 | 0.14 | 3.11% | 4.45 | 4.64 | 250380 | 11389 | 3.08% |
| 2025-08-27 | 4.45 | 4.50 | 0.05 | 1.12% | 4.40 | 4.65 | 302812 | 13676 | 3.72% |
| 2025-08-26 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 119819 | 5326 | 1.47% |
| 2025-08-25 | 4.50 | 4.46 | -0.04 | -0.89% | 4.41 | 4.51 | 170454 | 7589 | 2.09% |
| 2025-08-22 | 4.53 | 4.50 | -0.03 | -0.66% | 4.45 | 4.63 | 164957 | 7427 | 2.03% |
| 2025-08-21 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.54 | 103675 | 4666 | 1.27% |
| 2025-08-20 | 4.50 | 4.53 | 0.00 | 0.00% | 4.49 | 4.54 | 82626 | 3727 | 1.02% |
| 2025-08-19 | 4.41 | 4.53 | 0.09 | 2.03% | 4.37 | 4.55 | 157310 | 7063 | 1.93% |
| 2025-08-18 | 4.51 | 4.44 | -0.06 | -1.33% | 4.43 | 4.52 | 170431 | 7599 | 2.09% |
| 2025-08-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 141482 | 6381 | 1.74% |
| 2025-08-14 | 4.59 | 4.54 | -0.08 | -1.73% | 4.51 | 4.62 | 164208 | 7478 | 2.02% |
| 2025-08-13 | 4.68 | 4.62 | -0.05 | -1.07% | 4.58 | 4.68 | 142345 | 6566 | 1.75% |
| 2025-08-12 | 4.67 | 4.67 | 0.00 | 0.00% | 4.63 | 4.69 | 108034 | 5032 | 1.33% |
| 2025-08-11 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.73 | 107479 | 5033 | 1.32% |
| 2025-08-08 | 4.65 | 4.68 | -0.01 | -0.21% | 4.64 | 4.70 | 96041 | 4480 | 1.18% |
| 2025-08-07 | 4.74 | 4.69 | -0.05 | -1.05% | 4.64 | 4.74 | 119770 | 5601 | 1.47% |
| 2025-08-06 | 4.76 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 121994 | 5799 | 1.50% |
| 2025-08-05 | 4.65 | 4.80 | 0.18 | 3.90% | 4.63 | 4.81 | 257249 | 12175 | 3.16% |
| 2025-08-04 | 4.52 | 4.62 | 0.10 | 2.21% | 4.51 | 4.67 | 167104 | 7693 | 2.05% |
| 2025-08-01 | 4.52 | 4.52 | 0.00 | 0.00% | 4.49 | 4.59 | 103726 | 4708 | 1.27% |
| 2025-07-31 | 4.69 | 4.52 | -0.16 | -3.42% | 4.52 | 4.70 | 198874 | 9129 | 2.44% |
| 2025-07-30 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 134330 | 6316 | 1.65% |
| 2025-07-29 | 4.74 | 4.71 | -0.05 | -1.05% | 4.68 | 4.78 | 156693 | 7379 | 1.92% |
| 2025-07-28 | 4.74 | 4.76 | -0.04 | -0.83% | 4.65 | 4.82 | 222534 | 10547 | 2.73% |
| 2025-07-25 | 5.00 | 4.80 | -0.32 | -6.25% | 4.77 | 5.02 | 494905 | 23963 | 6.08% |
| 2025-07-24 | 4.74 | 5.12 | 0.36 | 7.56% | 4.71 | 5.24 | 739367 | 37703 | 9.08% |
| 2025-07-23 | 4.95 | 4.76 | -0.16 | -3.25% | 4.70 | 4.98 | 202124 | 9705 | 2.48% |
| 2025-07-22 | 4.85 | 4.92 | 0.08 | 1.65% | 4.75 | 4.96 | 238202 | 11619 | 2.93% |
| 2025-07-21 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.90 | 202203 | 9767 | 2.48% |
| 2025-07-18 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.82 | 112915 | 5320 | 1.39% |
| 2025-07-17 | 4.76 | 4.74 | 0.03 | 0.64% | 4.66 | 4.80 | 138356 | 6525 | 1.70% |
| 2025-07-16 | 4.54 | 4.71 | 0.16 | 3.52% | 4.50 | 4.77 | 282260 | 13162 | 3.47% |
| 2025-07-15 | 4.46 | 4.55 | 0.06 | 1.34% | 4.36 | 4.59 | 198937 | 8911 | 2.44% |
| 2025-07-14 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.54 | 105985 | 4754 | 1.30% |
| 2025-07-11 | 4.59 | 4.50 | -0.07 | -1.53% | 4.48 | 4.59 | 134496 | 6078 | 1.65% |
| 2025-07-10 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.60 | 121659 | 5515 | 1.49% |
| 2025-07-09 | 4.63 | 4.52 | -0.09 | -1.95% | 4.50 | 4.65 | 120953 | 5513 | 1.49% |
| 2025-07-08 | 4.50 | 4.61 | 0.12 | 2.67% | 4.48 | 4.67 | 203617 | 9321 | 2.50% |
| 2025-07-07 | 4.41 | 4.49 | 0.06 | 1.35% | 4.40 | 4.51 | 99208 | 4432 | 1.22% |
| 2025-07-04 | 4.50 | 4.43 | -0.07 | -1.56% | 4.42 | 4.52 | 122538 | 5461 | 1.51% |
| 2025-07-03 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.62 | 102465 | 4640 | 1.26% |
| 2025-07-02 | 4.51 | 4.49 | -0.02 | -0.44% | 4.45 | 4.51 | 87454 | 3911 | 1.07% |
| 2025-07-01 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.54 | 111639 | 5039 | 1.37% |
| 2025-06-30 | 4.50 | 4.52 | 0.02 | 0.44% | 4.44 | 4.56 | 116852 | 5238 | 1.44% |
| 2025-06-27 | 4.54 | 4.50 | -0.03 | -0.66% | 4.48 | 4.55 | 122162 | 5507 | 1.50% |
| 2025-06-26 | 4.67 | 4.53 | -0.13 | -2.79% | 4.50 | 4.68 | 158399 | 7213 | 1.95% |
| 2025-06-25 | 4.53 | 4.66 | 0.13 | 2.87% | 4.51 | 4.70 | 190473 | 8826 | 2.34% |
| 2025-06-24 | 4.50 | 4.53 | 0.05 | 1.12% | 4.47 | 4.66 | 134179 | 6140 | 1.65% |
| 2025-06-23 | 4.50 | 4.48 | -0.03 | -0.67% | 4.40 | 4.50 | 84450 | 3765 | 1.04% |
| 2025-06-20 | 4.42 | 4.51 | 0.11 | 2.50% | 4.40 | 4.55 | 139850 | 6272 | 1.72% |
| 2025-06-19 | 4.50 | 4.40 | -0.10 | -2.22% | 4.38 | 4.53 | 121950 | 5425 | 1.50% |
| 2025-06-18 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.57 | 74918 | 3379 | 0.92% |
| 2025-06-17 | 4.57 | 4.56 | -0.02 | -0.44% | 4.50 | 4.60 | 117448 | 5330 | 1.44% |
| 2025-06-16 | 4.55 | 4.58 | 0.05 | 1.10% | 4.52 | 4.64 | 137557 | 6303 | 1.69% |
| 2025-06-13 | 4.67 | 4.53 | -0.12 | -2.58% | 4.53 | 4.67 | 117624 | 5371 | 1.45% |
| 2025-06-12 | 4.64 | 4.65 | 0.01 | 0.22% | 4.57 | 4.72 | 122394 | 5684 | 1.50% |
| 2025-06-11 | 4.56 | 4.64 | 0.04 | 0.87% | 4.56 | 4.69 | 107046 | 4974 | 1.32% |
| 2025-06-10 | 4.69 | 4.60 | -0.04 | -0.86% | 4.53 | 4.71 | 123531 | 5679 | 1.52% |
| 2025-06-09 | 4.53 | 4.64 | 0.11 | 2.43% | 4.53 | 4.69 | 118560 | 5473 | 1.46% |