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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-22 | 4.95 | 4.93 | -0.03 | -0.60% | 4.92 | 4.97 | 67638 | 3340 | 0.94% |
| 2025-09-19 | 4.92 | 4.96 | 0.05 | 1.02% | 4.88 | 4.96 | 94724 | 4658 | 1.31% |
| 2025-09-18 | 5.04 | 4.91 | -0.14 | -2.77% | 4.88 | 5.06 | 151448 | 7544 | 2.10% |
| 2025-09-17 | 4.99 | 5.05 | 0.07 | 1.41% | 4.96 | 5.08 | 97112 | 4879 | 1.35% |
| 2025-09-16 | 4.95 | 4.98 | 0.02 | 0.40% | 4.94 | 5.02 | 81044 | 4030 | 1.12% |
| 2025-09-15 | 4.97 | 4.96 | -0.02 | -0.40% | 4.90 | 4.98 | 70282 | 3466 | 0.97% |
| 2025-09-12 | 4.90 | 4.98 | 0.07 | 1.43% | 4.89 | 4.99 | 125483 | 6207 | 1.74% |
| 2025-09-11 | 4.92 | 4.91 | -0.02 | -0.41% | 4.87 | 4.93 | 100507 | 4914 | 1.39% |
| 2025-09-10 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.93 | 77929 | 3828 | 1.08% |
| 2025-09-09 | 4.91 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 67622 | 3324 | 0.94% |
| 2025-09-08 | 4.90 | 4.91 | 0.02 | 0.41% | 4.90 | 4.97 | 94110 | 4629 | 1.30% |
| 2025-09-05 | 4.85 | 4.89 | 0.05 | 1.03% | 4.83 | 4.89 | 61828 | 3008 | 0.86% |
| 2025-09-04 | 4.91 | 4.84 | -0.05 | -1.02% | 4.80 | 4.95 | 98517 | 4814 | 1.37% |
| 2025-09-03 | 4.95 | 4.89 | -0.09 | -1.81% | 4.86 | 5.00 | 109596 | 5409 | 1.52% |
| 2025-09-02 | 5.04 | 4.98 | 0.03 | 0.61% | 4.94 | 5.09 | 118380 | 5908 | 1.64% |
| 2025-09-01 | 4.90 | 4.95 | 0.03 | 0.61% | 4.89 | 5.01 | 86089 | 4251 | 1.19% |
| 2025-08-29 | 4.96 | 4.92 | -0.01 | -0.20% | 4.90 | 5.04 | 95095 | 4722 | 1.32% |
| 2025-08-28 | 4.91 | 4.93 | 0.02 | 0.41% | 4.85 | 4.97 | 110356 | 5415 | 1.53% |
| 2025-08-27 | 5.08 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 119232 | 5955 | 1.65% |
| 2025-08-26 | 5.10 | 5.07 | -0.03 | -0.59% | 5.03 | 5.10 | 94598 | 4781 | 1.31% |
| 2025-08-25 | 5.04 | 5.10 | 0.08 | 1.59% | 5.03 | 5.14 | 136790 | 6956 | 1.90% |
| 2025-08-22 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.15 | 109140 | 5513 | 1.51% |
| 2025-08-21 | 4.95 | 5.04 | 0.08 | 1.61% | 4.93 | 5.13 | 147433 | 7413 | 2.04% |
| 2025-08-20 | 4.94 | 4.96 | 0.03 | 0.61% | 4.91 | 4.98 | 82604 | 4081 | 1.15% |
| 2025-08-19 | 4.86 | 4.93 | 0.07 | 1.44% | 4.84 | 4.98 | 129674 | 6393 | 1.80% |
| 2025-08-18 | 4.86 | 4.86 | 0.01 | 0.21% | 4.84 | 4.88 | 123857 | 6018 | 1.72% |
| 2025-08-15 | 4.82 | 4.85 | 0.04 | 0.83% | 4.81 | 4.87 | 134331 | 6508 | 1.86% |
| 2025-08-14 | 4.91 | 4.81 | -0.10 | -2.04% | 4.81 | 4.94 | 102352 | 4985 | 1.42% |
| 2025-08-13 | 4.96 | 4.91 | -0.02 | -0.41% | 4.88 | 4.97 | 76868 | 3777 | 1.07% |
| 2025-08-12 | 5.01 | 4.93 | -0.06 | -1.20% | 4.92 | 5.05 | 93660 | 4654 | 1.30% |
| 2025-08-11 | 4.95 | 4.99 | 0.03 | 0.60% | 4.95 | 5.04 | 69357 | 3459 | 0.96% |
| 2025-08-08 | 5.00 | 4.96 | -0.06 | -1.20% | 4.94 | 5.06 | 108569 | 5405 | 1.51% |
| 2025-08-07 | 4.90 | 5.02 | 0.12 | 2.45% | 4.88 | 5.11 | 160330 | 8053 | 2.22% |
| 2025-08-06 | 4.82 | 4.90 | 0.09 | 1.87% | 4.78 | 4.95 | 110080 | 5335 | 1.53% |
| 2025-08-05 | 4.78 | 4.81 | 0.02 | 0.42% | 4.77 | 4.85 | 75867 | 3650 | 1.05% |
| 2025-08-04 | 4.82 | 4.79 | -0.01 | -0.21% | 4.74 | 4.82 | 65708 | 3136 | 0.91% |
| 2025-08-01 | 4.79 | 4.80 | 0.01 | 0.21% | 4.78 | 4.87 | 91029 | 4386 | 1.26% |
| 2025-07-31 | 4.90 | 4.79 | -0.13 | -2.64% | 4.75 | 4.94 | 142518 | 6858 | 1.98% |
| 2025-07-30 | 4.98 | 4.92 | -0.06 | -1.20% | 4.88 | 5.06 | 192433 | 9548 | 2.67% |
| 2025-07-29 | 4.73 | 4.98 | 0.24 | 5.06% | 4.72 | 4.98 | 245661 | 12040 | 3.41% |
| 2025-07-28 | 4.73 | 4.74 | 0.07 | 1.50% | 4.71 | 4.84 | 156098 | 7447 | 2.16% |
| 2025-07-25 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.68 | 68820 | 3207 | 0.95% |
| 2025-07-24 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 71971 | 3353 | 1.00% |
| 2025-07-23 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.73 | 97398 | 4556 | 1.35% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.61 | 4.68 | 100510 | 4667 | 1.39% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.65 | 4.70 | 78444 | 3662 | 1.09% |
| 2025-07-18 | 4.66 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 64170 | 2988 | 0.89% |
| 2025-07-17 | 4.66 | 4.67 | 0.02 | 0.43% | 4.64 | 4.73 | 75382 | 3529 | 1.05% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 57306 | 2666 | 0.79% |
| 2025-07-15 | 4.69 | 4.64 | -0.08 | -1.69% | 4.55 | 4.70 | 122598 | 5661 | 1.70% |
| 2025-07-14 | 4.83 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 107457 | 5112 | 1.49% |
| 2025-07-11 | 4.88 | 4.81 | -0.07 | -1.43% | 4.80 | 4.93 | 140446 | 6800 | 1.95% |
| 2025-07-10 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 4.91 | 144876 | 7028 | 2.01% |
| 2025-07-09 | 4.74 | 4.78 | 0.03 | 0.63% | 4.73 | 4.85 | 108519 | 5210 | 1.50% |
| 2025-07-08 | 4.75 | 4.75 | -0.01 | -0.21% | 4.73 | 4.81 | 107843 | 5133 | 1.50% |
| 2025-07-07 | 4.63 | 4.76 | 0.13 | 2.81% | 4.60 | 4.81 | 142431 | 6742 | 1.97% |
| 2025-07-04 | 4.69 | 4.63 | -0.06 | -1.28% | 4.62 | 4.74 | 106824 | 4981 | 1.48% |
| 2025-07-03 | 4.61 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 112279 | 5253 | 1.56% |
| 2025-07-02 | 4.57 | 4.66 | 0.08 | 1.75% | 4.55 | 4.66 | 111808 | 5165 | 1.55% |
| 2025-07-01 | 4.63 | 4.58 | -0.03 | -0.65% | 4.54 | 4.63 | 76175 | 3482 | 1.06% |
| 2025-06-30 | 4.48 | 4.61 | 0.13 | 2.90% | 4.48 | 4.66 | 113959 | 5227 | 1.58% |
| 2025-06-27 | 4.50 | 4.48 | 0.00 | 0.00% | 4.45 | 4.52 | 91369 | 4095 | 1.27% |
| 2025-06-26 | 4.54 | 4.48 | -0.05 | -1.10% | 4.47 | 4.56 | 94454 | 4266 | 1.31% |
| 2025-06-25 | 4.58 | 4.53 | -0.05 | -1.09% | 4.42 | 4.60 | 144309 | 6527 | 2.00% |
| 2025-06-24 | 4.49 | 4.58 | 0.10 | 2.23% | 4.49 | 4.62 | 102023 | 4654 | 1.41% |
| 2025-06-23 | 4.34 | 4.48 | 0.14 | 3.23% | 4.31 | 4.51 | 144086 | 6369 | 2.00% |
| 2025-06-20 | 4.45 | 4.34 | -0.10 | -2.25% | 4.31 | 4.49 | 162199 | 7108 | 2.25% |
| 2025-06-19 | 4.60 | 4.44 | -0.22 | -4.72% | 4.43 | 4.66 | 222471 | 10042 | 3.08% |
| 2025-06-18 | 4.83 | 4.66 | -0.24 | -4.90% | 4.66 | 4.84 | 206020 | 9697 | 2.86% |
| 2025-06-17 | 4.95 | 4.90 | 0.00 | 0.00% | 4.86 | 5.14 | 241227 | 12047 | 3.34% |
| 2025-06-16 | 4.84 | 4.90 | 0.05 | 1.03% | 4.84 | 4.98 | 122270 | 5997 | 1.70% |