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 | 4.74 | 4.70 | -0.03 | -0.63% | 4.67 | 4.77 | 459468 | 21660 | 2.11% |
| 2025-09-12 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.86 | 656463 | 31380 | 3.02% |
| 2025-09-11 | 4.73 | 4.82 | 0.07 | 1.47% | 4.71 | 4.82 | 416143 | 19895 | 1.91% |
| 2025-09-10 | 4.75 | 4.75 | -0.02 | -0.42% | 4.71 | 4.78 | 379439 | 17934 | 1.74% |
| 2025-09-09 | 4.76 | 4.77 | 0.03 | 0.63% | 4.73 | 4.82 | 399580 | 19074 | 1.84% |
| 2025-09-08 | 4.69 | 4.74 | 0.05 | 1.07% | 4.69 | 4.82 | 666820 | 31799 | 3.07% |
| 2025-09-05 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.70 | 287993 | 13411 | 1.32% |
| 2025-09-04 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.69 | 368744 | 17173 | 1.70% |
| 2025-09-03 | 4.65 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 312506 | 14469 | 1.44% |
| 2025-09-02 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.65 | 347149 | 16052 | 1.60% |
| 2025-09-01 | 4.67 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 433271 | 20110 | 1.99% |
| 2025-08-29 | 4.70 | 4.66 | -0.06 | -1.27% | 4.66 | 4.73 | 422083 | 19799 | 1.94% |
| 2025-08-28 | 4.74 | 4.72 | -0.03 | -0.63% | 4.62 | 4.78 | 500136 | 23502 | 2.30% |
| 2025-08-27 | 4.84 | 4.75 | -0.10 | -2.06% | 4.74 | 4.90 | 545653 | 26356 | 2.51% |
| 2025-08-26 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 382213 | 18507 | 1.76% |
| 2025-08-25 | 4.84 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 467815 | 22592 | 2.15% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.76 | 4.84 | 438793 | 21057 | 2.02% |
| 2025-08-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.88 | 352745 | 17061 | 1.62% |
| 2025-08-20 | 4.77 | 4.85 | 0.08 | 1.68% | 4.75 | 4.85 | 402317 | 19312 | 1.85% |
| 2025-08-19 | 4.78 | 4.77 | 0.03 | 0.63% | 4.75 | 4.81 | 423753 | 20265 | 1.95% |
| 2025-08-18 | 4.79 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 416488 | 19811 | 1.92% |
| 2025-08-15 | 4.67 | 4.75 | 0.08 | 1.71% | 4.66 | 4.78 | 528365 | 24999 | 2.43% |
| 2025-08-14 | 4.77 | 4.67 | -0.08 | -1.68% | 4.66 | 4.78 | 317882 | 14966 | 1.46% |
| 2025-08-13 | 4.76 | 4.75 | 0.00 | 0.00% | 4.73 | 4.81 | 467163 | 22265 | 2.15% |
| 2025-08-12 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.77 | 263822 | 12474 | 1.21% |
| 2025-08-11 | 4.71 | 4.70 | -0.02 | -0.42% | 4.65 | 4.72 | 272220 | 12746 | 1.25% |
| 2025-08-08 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 221325 | 10469 | 1.02% |
| 2025-08-07 | 4.67 | 4.73 | 0.06 | 1.28% | 4.62 | 4.74 | 331292 | 15546 | 1.52% |
| 2025-08-06 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.71 | 213846 | 9982 | 0.98% |
| 2025-08-05 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.79 | 359227 | 16947 | 1.65% |
| 2025-08-04 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 220898 | 10309 | 1.02% |
| 2025-08-01 | 4.63 | 4.66 | 0.00 | 0.00% | 4.63 | 4.74 | 342497 | 16075 | 1.58% |
| 2025-07-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.57 | 4.72 | 445481 | 20599 | 2.05% |
| 2025-07-30 | 4.72 | 4.71 | -0.03 | -0.63% | 4.69 | 4.79 | 406347 | 19250 | 1.87% |
| 2025-07-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.69 | 4.77 | 274205 | 12945 | 1.26% |
| 2025-07-28 | 4.81 | 4.74 | -0.06 | -1.25% | 4.74 | 4.82 | 247212 | 11770 | 1.14% |
| 2025-07-25 | 4.84 | 4.80 | -0.04 | -0.83% | 4.79 | 4.85 | 256851 | 12370 | 1.18% |
| 2025-07-24 | 4.82 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 429191 | 20691 | 1.97% |
| 2025-07-23 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 4.99 | 431362 | 21155 | 1.98% |
| 2025-07-22 | 4.90 | 4.98 | 0.08 | 1.63% | 4.86 | 5.03 | 502500 | 24889 | 2.31% |
| 2025-07-21 | 4.83 | 4.90 | 0.08 | 1.66% | 4.80 | 4.97 | 628629 | 30668 | 2.89% |
| 2025-07-18 | 4.78 | 4.82 | 0.04 | 0.84% | 4.71 | 4.84 | 410672 | 19609 | 1.89% |
| 2025-07-17 | 4.78 | 4.78 | -0.01 | -0.21% | 4.70 | 4.81 | 392952 | 18654 | 1.81% |
| 2025-07-16 | 4.80 | 4.79 | 0.02 | 0.42% | 4.76 | 4.83 | 272991 | 13082 | 1.26% |
| 2025-07-15 | 4.92 | 4.77 | -0.20 | -4.02% | 4.75 | 4.93 | 737096 | 35542 | 3.39% |
| 2025-07-14 | 4.90 | 4.97 | 0.08 | 1.64% | 4.90 | 5.07 | 484333 | 24118 | 2.23% |
| 2025-07-11 | 4.91 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 462996 | 22541 | 2.13% |
| 2025-07-10 | 4.94 | 4.93 | 0.01 | 0.20% | 4.87 | 5.00 | 474155 | 23365 | 2.18% |
| 2025-07-09 | 4.90 | 4.92 | 0.01 | 0.20% | 4.87 | 4.97 | 551740 | 27133 | 2.54% |
| 2025-07-08 | 4.80 | 4.91 | 0.12 | 2.51% | 4.78 | 4.92 | 656584 | 31938 | 3.02% |
| 2025-07-07 | 4.74 | 4.79 | 0.13 | 2.79% | 4.67 | 4.80 | 561166 | 26627 | 2.58% |
| 2025-07-04 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.72 | 379664 | 17766 | 1.75% |
| 2025-07-03 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.65 | 281112 | 12982 | 1.29% |
| 2025-07-02 | 4.61 | 4.62 | 0.01 | 0.22% | 4.60 | 4.65 | 227531 | 10517 | 1.05% |
| 2025-07-01 | 4.55 | 4.61 | 0.06 | 1.32% | 4.54 | 4.62 | 352623 | 16185 | 1.62% |
| 2025-06-30 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.60 | 347639 | 15762 | 1.60% |
| 2025-06-27 | 4.61 | 4.55 | -0.07 | -1.52% | 4.52 | 4.65 | 358315 | 16383 | 1.65% |
| 2025-06-26 | 4.62 | 4.62 | -0.03 | -0.65% | 4.61 | 4.68 | 398211 | 18475 | 1.83% |
| 2025-06-25 | 4.47 | 4.65 | 0.17 | 3.79% | 4.44 | 4.67 | 696856 | 31970 | 3.20% |
| 2025-06-24 | 4.34 | 4.48 | 0.16 | 3.70% | 4.31 | 4.49 | 591131 | 26232 | 2.72% |
| 2025-06-23 | 4.35 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 226218 | 9808 | 1.04% |
| 2025-06-20 | 4.37 | 4.36 | -0.01 | -0.23% | 4.32 | 4.39 | 349446 | 15238 | 1.61% |
| 2025-06-19 | 4.34 | 4.37 | 0.03 | 0.69% | 4.26 | 4.38 | 385036 | 16643 | 1.77% |
| 2025-06-18 | 4.36 | 4.34 | -0.03 | -0.69% | 4.31 | 4.38 | 248107 | 10766 | 1.14% |
| 2025-06-17 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.38 | 481243 | 20773 | 2.21% |
| 2025-06-16 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.27 | 223831 | 9511 | 1.03% |
| 2025-06-13 | 4.29 | 4.26 | -0.03 | -0.70% | 4.25 | 4.32 | 231810 | 9927 | 1.07% |
| 2025-06-12 | 4.29 | 4.29 | 0.00 | 0.00% | 4.25 | 4.32 | 244953 | 10479 | 1.13% |
| 2025-06-11 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.33 | 194600 | 8369 | 0.89% |
| 2025-06-10 | 4.29 | 4.28 | -0.01 | -0.23% | 4.25 | 4.32 | 277370 | 11883 | 1.28% |
| 2025-06-09 | 4.31 | 4.29 | -0.03 | -0.69% | 4.28 | 4.32 | 194893 | 8369 | 0.90% |