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 | 4.46 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 98465 | 4333 | 3.17% |
| 2025-09-15 | 4.34 | 4.41 | 0.09 | 2.08% | 4.25 | 4.50 | 128968 | 5643 | 4.16% |
| 2025-09-12 | 4.34 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 80824 | 3504 | 2.61% |
| 2025-09-11 | 4.41 | 4.36 | -0.07 | -1.58% | 4.24 | 4.42 | 179187 | 7749 | 5.78% |
| 2025-09-10 | 4.39 | 4.43 | 0.02 | 0.45% | 4.38 | 4.48 | 85528 | 3787 | 2.76% |
| 2025-09-09 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.58 | 182810 | 8138 | 5.89% |
| 2025-09-08 | 4.15 | 4.38 | 0.15 | 3.55% | 4.15 | 4.43 | 194059 | 8297 | 6.26% |
| 2025-09-05 | 4.04 | 4.23 | -0.02 | -0.47% | 4.04 | 4.38 | 420633 | 17166 | 13.56% |
| 2025-09-04 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 6200 | 263 | 0.20% |
| 2025-09-03 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.57 | 81051 | 3632 | 2.61% |
| 2025-09-02 | 4.75 | 4.70 | -0.14 | -2.89% | 4.64 | 4.97 | 184787 | 8846 | 5.96% |
| 2025-09-01 | 4.87 | 4.84 | -0.05 | -1.02% | 4.76 | 4.97 | 163849 | 7958 | 5.28% |
| 2025-08-29 | 4.72 | 4.89 | 0.14 | 2.95% | 4.57 | 4.98 | 228148 | 10861 | 7.36% |
| 2025-08-28 | 4.73 | 4.75 | 0.03 | 0.64% | 4.57 | 4.89 | 179994 | 8544 | 5.80% |
| 2025-08-27 | 4.79 | 4.72 | 0.06 | 1.29% | 4.68 | 4.89 | 212773 | 10208 | 6.86% |
| 2025-08-26 | 4.43 | 4.66 | 0.22 | 4.95% | 4.42 | 4.66 | 152150 | 7012 | 4.91% |
| 2025-08-25 | 4.47 | 4.44 | -0.05 | -1.11% | 4.39 | 4.54 | 95711 | 4266 | 3.09% |
| 2025-08-22 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 80522 | 3619 | 2.60% |
| 2025-08-21 | 4.61 | 4.49 | -0.09 | -1.97% | 4.45 | 4.67 | 124053 | 5672 | 4.00% |
| 2025-08-20 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.62 | 86702 | 3956 | 2.80% |
| 2025-08-19 | 4.45 | 4.48 | 0.04 | 0.90% | 4.37 | 4.53 | 116407 | 5173 | 3.75% |
| 2025-08-18 | 4.34 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 115523 | 5102 | 3.72% |
| 2025-08-15 | 4.35 | 4.36 | 0.01 | 0.23% | 4.31 | 4.50 | 179610 | 7907 | 5.79% |
| 2025-08-14 | 4.26 | 4.35 | 0.07 | 1.64% | 4.23 | 4.37 | 122111 | 5246 | 3.94% |
| 2025-08-13 | 4.22 | 4.28 | 0.05 | 1.18% | 4.22 | 4.33 | 122528 | 5239 | 3.95% |
| 2025-08-12 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.28 | 160826 | 6758 | 5.19% |
| 2025-08-11 | 4.09 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 99764 | 4066 | 3.22% |
| 2025-08-08 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.13 | 103114 | 4211 | 3.32% |
| 2025-08-07 | 4.12 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 74811 | 3097 | 2.41% |
| 2025-08-06 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 78099 | 3236 | 2.52% |
| 2025-08-05 | 4.13 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 97893 | 4033 | 3.16% |
| 2025-08-04 | 3.99 | 4.11 | 0.09 | 2.24% | 3.94 | 4.12 | 110261 | 4455 | 3.56% |
| 2025-08-01 | 3.96 | 4.02 | 0.01 | 0.25% | 3.93 | 4.05 | 131830 | 5249 | 4.25% |
| 2025-07-31 | 4.20 | 4.01 | -0.20 | -4.75% | 4.00 | 4.20 | 224041 | 9144 | 7.22% |
| 2025-07-30 | 4.35 | 4.21 | -0.05 | -1.17% | 4.15 | 4.46 | 228513 | 9783 | 7.37% |
| 2025-07-29 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.33 | 167240 | 7126 | 5.39% |
| 2025-07-28 | 4.09 | 4.27 | -0.03 | -0.70% | 4.09 | 4.37 | 356215 | 14832 | 11.49% |
| 2025-07-25 | 4.15 | 4.30 | 0.18 | 4.37% | 4.11 | 4.31 | 254988 | 10737 | 8.22% |
| 2025-07-24 | 4.25 | 4.12 | -0.16 | -3.74% | 4.07 | 4.26 | 400915 | 16588 | 12.93% |
| 2025-07-23 | 4.28 | 4.28 | -0.22 | -4.89% | 4.28 | 4.28 | 8150 | 348 | 0.26% |
| 2025-07-22 | 4.50 | 4.50 | -0.24 | -5.06% | 4.50 | 4.50 | 9483 | 426 | 0.31% |
| 2025-07-21 | 4.70 | 4.74 | -0.03 | -0.63% | 4.58 | 4.81 | 193056 | 9031 | 6.22% |
| 2025-07-18 | 4.90 | 4.77 | -0.13 | -2.65% | 4.72 | 4.90 | 142395 | 6835 | 4.59% |
| 2025-07-17 | 4.92 | 4.90 | -0.02 | -0.41% | 4.81 | 4.93 | 131250 | 6397 | 4.23% |
| 2025-07-16 | 4.85 | 4.92 | 0.07 | 1.44% | 4.80 | 4.98 | 165697 | 8123 | 5.34% |
| 2025-07-15 | 4.72 | 4.85 | 0.10 | 2.11% | 4.65 | 4.88 | 148829 | 7119 | 4.80% |
| 2025-07-14 | 4.80 | 4.75 | 0.04 | 0.85% | 4.71 | 4.91 | 146867 | 7066 | 4.74% |
| 2025-07-11 | 4.54 | 4.71 | 0.18 | 3.97% | 4.52 | 4.76 | 161729 | 7512 | 5.21% |
| 2025-07-10 | 4.52 | 4.53 | 0.02 | 0.44% | 4.45 | 4.61 | 88278 | 3997 | 2.85% |
| 2025-07-09 | 4.57 | 4.51 | -0.06 | -1.31% | 4.47 | 4.57 | 75575 | 3409 | 2.44% |
| 2025-07-08 | 4.41 | 4.57 | 0.15 | 3.39% | 4.40 | 4.61 | 114762 | 5184 | 3.70% |
| 2025-07-07 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 84515 | 3723 | 2.73% |
| 2025-07-04 | 4.45 | 4.35 | -0.12 | -2.68% | 4.32 | 4.51 | 101291 | 4468 | 3.27% |
| 2025-07-03 | 4.48 | 4.47 | -0.01 | -0.22% | 4.45 | 4.59 | 90869 | 4095 | 2.93% |
| 2025-07-02 | 4.50 | 4.48 | -0.04 | -0.88% | 4.39 | 4.51 | 129956 | 5774 | 4.19% |
| 2025-07-01 | 4.50 | 4.52 | 0.03 | 0.67% | 4.49 | 4.64 | 114100 | 5193 | 3.68% |
| 2025-06-30 | 4.38 | 4.49 | 0.10 | 2.28% | 4.37 | 4.53 | 124260 | 5535 | 4.01% |
| 2025-06-27 | 4.40 | 4.39 | -0.04 | -0.90% | 4.31 | 4.44 | 130678 | 5712 | 4.21% |
| 2025-06-26 | 4.40 | 4.43 | 0.10 | 2.31% | 4.33 | 4.53 | 184088 | 8148 | 5.94% |
| 2025-06-25 | 4.56 | 4.33 | -0.23 | -5.04% | 4.33 | 4.57 | 309966 | 13665 | 9.99% |
| 2025-06-24 | 4.57 | 4.56 | 0.03 | 0.66% | 4.53 | 4.65 | 163143 | 7480 | 5.26% |
| 2025-06-23 | 4.53 | 4.53 | -0.17 | -3.62% | 4.47 | 4.64 | 259274 | 11742 | 8.36% |
| 2025-06-20 | 4.80 | 4.70 | -0.25 | -5.05% | 4.70 | 4.80 | 57154 | 2706 | 1.84% |
| 2025-06-19 | 5.22 | 4.95 | -0.26 | -4.99% | 4.95 | 5.25 | 297443 | 14976 | 9.59% |
| 2025-06-18 | 5.01 | 5.21 | 0.21 | 4.20% | 4.98 | 5.23 | 139248 | 7155 | 4.49% |
| 2025-06-17 | 5.04 | 5.00 | -0.02 | -0.40% | 4.96 | 5.13 | 81683 | 4107 | 2.63% |
| 2025-06-16 | 4.90 | 5.02 | 0.12 | 2.45% | 4.89 | 5.05 | 84899 | 4241 | 2.74% |
| 2025-06-13 | 5.06 | 4.90 | -0.18 | -3.54% | 4.83 | 5.08 | 168807 | 8328 | 5.44% |
| 2025-06-12 | 5.10 | 5.08 | -0.02 | -0.39% | 5.00 | 5.24 | 146255 | 7480 | 4.72% |
| 2025-06-11 | 5.09 | 5.10 | 0.03 | 0.59% | 5.01 | 5.13 | 136022 | 6907 | 4.39% |
| 2025-06-10 | 5.01 | 5.07 | -0.01 | -0.20% | 4.91 | 5.09 | 171135 | 8600 | 5.52% |
| 2025-06-09 | 5.18 | 5.08 | -0.15 | -2.87% | 5.00 | 5.27 | 173016 | 8884 | 5.58% |