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 | 4.81 | 4.96 | 0.14 | 2.90% | 4.79 | 5.01 | 387133 | 19044 | 5.04% |
| 2025-09-15 | 4.80 | 4.82 | 0.04 | 0.84% | 4.74 | 4.85 | 186140 | 8934 | 2.42% |
| 2025-09-12 | 4.76 | 4.78 | 0.00 | 0.00% | 4.76 | 4.84 | 182030 | 8729 | 2.37% |
| 2025-09-11 | 4.77 | 4.78 | 0.01 | 0.21% | 4.69 | 4.78 | 146933 | 6961 | 1.91% |
| 2025-09-10 | 4.73 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 115532 | 5498 | 1.50% |
| 2025-09-09 | 4.73 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 131343 | 6229 | 1.71% |
| 2025-09-08 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.80 | 141057 | 6710 | 1.84% |
| 2025-09-05 | 4.68 | 4.72 | 0.04 | 0.85% | 4.62 | 4.72 | 141009 | 6598 | 1.84% |
| 2025-09-04 | 4.63 | 4.68 | 0.07 | 1.52% | 4.62 | 4.75 | 211853 | 9926 | 2.76% |
| 2025-09-03 | 4.74 | 4.61 | -0.14 | -2.95% | 4.58 | 4.76 | 192444 | 8973 | 2.51% |
| 2025-09-02 | 4.80 | 4.75 | -0.05 | -1.04% | 4.70 | 4.82 | 194464 | 9234 | 2.53% |
| 2025-09-01 | 4.77 | 4.80 | 0.00 | 0.00% | 4.77 | 4.85 | 151378 | 7275 | 1.97% |
| 2025-08-29 | 4.83 | 4.80 | -0.05 | -1.03% | 4.80 | 4.86 | 161084 | 7768 | 2.10% |
| 2025-08-28 | 4.89 | 4.85 | 0.02 | 0.41% | 4.69 | 4.92 | 303564 | 14613 | 3.95% |
| 2025-08-27 | 5.03 | 4.83 | -0.20 | -3.98% | 4.83 | 5.03 | 299600 | 14770 | 3.90% |
| 2025-08-26 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 227881 | 11464 | 2.97% |
| 2025-08-25 | 5.07 | 4.99 | -0.02 | -0.40% | 4.97 | 5.10 | 284018 | 14236 | 3.70% |
| 2025-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.06 | 268332 | 13430 | 3.49% |
| 2025-08-21 | 5.10 | 5.04 | -0.04 | -0.79% | 5.02 | 5.10 | 246059 | 12428 | 3.20% |
| 2025-08-20 | 5.06 | 5.08 | 0.01 | 0.20% | 5.01 | 5.17 | 402518 | 20486 | 5.24% |
| 2025-08-19 | 4.96 | 5.07 | 0.15 | 3.05% | 4.91 | 5.13 | 593806 | 29918 | 7.73% |
| 2025-08-18 | 4.89 | 4.92 | 0.11 | 2.29% | 4.85 | 5.06 | 499408 | 24693 | 6.50% |
| 2025-08-15 | 4.67 | 4.81 | 0.14 | 3.00% | 4.67 | 4.82 | 285116 | 13602 | 3.71% |
| 2025-08-14 | 4.78 | 4.67 | -0.11 | -2.30% | 4.67 | 4.79 | 231921 | 10923 | 3.02% |
| 2025-08-13 | 4.81 | 4.78 | -0.01 | -0.21% | 4.71 | 4.84 | 278327 | 13253 | 3.62% |
| 2025-08-12 | 4.83 | 4.79 | -0.04 | -0.83% | 4.77 | 4.84 | 162360 | 7790 | 2.11% |
| 2025-08-11 | 4.72 | 4.83 | 0.12 | 2.55% | 4.70 | 4.87 | 249441 | 11955 | 3.25% |
| 2025-08-08 | 4.75 | 4.71 | -0.03 | -0.63% | 4.67 | 4.75 | 161902 | 7607 | 2.11% |
| 2025-08-07 | 4.79 | 4.74 | -0.06 | -1.25% | 4.73 | 4.80 | 183788 | 8733 | 2.39% |
| 2025-08-06 | 4.77 | 4.80 | 0.03 | 0.63% | 4.73 | 4.81 | 201535 | 9620 | 2.62% |
| 2025-08-05 | 4.78 | 4.77 | 0.01 | 0.21% | 4.73 | 4.80 | 187220 | 8896 | 2.44% |
| 2025-08-04 | 4.80 | 4.76 | -0.05 | -1.04% | 4.70 | 4.80 | 214791 | 10170 | 2.80% |
| 2025-08-01 | 4.79 | 4.81 | 0.00 | 0.00% | 4.79 | 4.87 | 193569 | 9336 | 2.52% |
| 2025-07-31 | 4.94 | 4.81 | -0.12 | -2.43% | 4.78 | 4.94 | 325354 | 15728 | 4.24% |
| 2025-07-30 | 4.87 | 4.93 | 0.06 | 1.23% | 4.84 | 4.97 | 504629 | 24852 | 6.57% |
| 2025-07-29 | 4.86 | 4.87 | -0.02 | -0.41% | 4.81 | 4.95 | 437693 | 21268 | 5.70% |
| 2025-07-28 | 4.79 | 4.89 | 0.10 | 2.09% | 4.75 | 5.06 | 676773 | 33151 | 8.81% |
| 2025-07-25 | 4.74 | 4.79 | 0.06 | 1.27% | 4.71 | 4.82 | 270544 | 12914 | 3.52% |
| 2025-07-24 | 4.70 | 4.76 | 0.06 | 1.28% | 4.70 | 4.76 | 156911 | 7445 | 2.04% |
| 2025-07-23 | 4.72 | 4.70 | -0.04 | -0.84% | 4.70 | 4.77 | 169056 | 8002 | 2.20% |
| 2025-07-22 | 4.77 | 4.74 | -0.03 | -0.63% | 4.66 | 4.78 | 213236 | 10030 | 2.78% |
| 2025-07-21 | 4.72 | 4.77 | 0.06 | 1.27% | 4.70 | 4.78 | 164825 | 7840 | 2.15% |
| 2025-07-18 | 4.68 | 4.71 | 0.03 | 0.64% | 4.66 | 4.72 | 99856 | 4689 | 1.30% |
| 2025-07-17 | 4.68 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 137513 | 6461 | 1.79% |
| 2025-07-16 | 4.62 | 4.69 | 0.08 | 1.74% | 4.61 | 4.69 | 137406 | 6406 | 1.79% |
| 2025-07-15 | 4.71 | 4.61 | -0.13 | -2.74% | 4.58 | 4.72 | 205330 | 9486 | 2.67% |
| 2025-07-14 | 4.78 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 119074 | 5652 | 1.55% |
| 2025-07-11 | 4.74 | 4.75 | 0.00 | 0.00% | 4.69 | 4.78 | 209987 | 9944 | 2.73% |
| 2025-07-10 | 4.70 | 4.75 | 0.05 | 1.06% | 4.67 | 4.83 | 209767 | 9952 | 2.73% |
| 2025-07-09 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 123381 | 5810 | 1.61% |
| 2025-07-08 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 104180 | 4899 | 1.36% |
| 2025-07-07 | 4.61 | 4.70 | 0.09 | 1.95% | 4.61 | 4.70 | 131216 | 6128 | 1.71% |
| 2025-07-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.59 | 4.66 | 110436 | 5106 | 1.44% |
| 2025-07-03 | 4.64 | 4.66 | 0.03 | 0.65% | 4.62 | 4.67 | 119868 | 5572 | 1.56% |
| 2025-07-02 | 4.66 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 106603 | 4941 | 1.39% |
| 2025-07-01 | 4.69 | 4.65 | -0.04 | -0.85% | 4.61 | 4.71 | 129557 | 6028 | 1.69% |
| 2025-06-30 | 4.72 | 4.69 | 0.01 | 0.21% | 4.65 | 4.73 | 162453 | 7634 | 2.11% |
| 2025-06-27 | 4.71 | 4.68 | 0.01 | 0.21% | 4.67 | 4.83 | 192213 | 9051 | 2.50% |
| 2025-06-26 | 4.64 | 4.67 | 0.00 | 0.00% | 4.62 | 4.70 | 199026 | 9276 | 2.59% |
| 2025-06-25 | 4.55 | 4.67 | 0.12 | 2.64% | 4.55 | 4.77 | 373881 | 17505 | 4.87% |
| 2025-06-24 | 4.37 | 4.55 | 0.17 | 3.88% | 4.37 | 4.62 | 242571 | 11005 | 3.16% |
| 2025-06-23 | 4.29 | 4.38 | 0.07 | 1.62% | 4.26 | 4.38 | 94822 | 4121 | 1.23% |
| 2025-06-20 | 4.31 | 4.31 | -0.01 | -0.23% | 4.30 | 4.36 | 83962 | 3632 | 1.09% |
| 2025-06-19 | 4.44 | 4.32 | -0.13 | -2.92% | 4.31 | 4.44 | 151416 | 6602 | 1.97% |
| 2025-06-18 | 4.50 | 4.45 | -0.08 | -1.77% | 4.43 | 4.52 | 119796 | 5339 | 1.56% |
| 2025-06-17 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.56 | 100134 | 4530 | 1.30% |
| 2025-06-16 | 4.51 | 4.54 | 0.00 | 0.00% | 4.51 | 4.58 | 96449 | 4381 | 1.26% |
| 2025-06-13 | 4.61 | 4.54 | -0.10 | -2.16% | 4.53 | 4.62 | 133198 | 6077 | 1.73% |
| 2025-06-12 | 4.64 | 4.64 | -0.03 | -0.64% | 4.58 | 4.67 | 148796 | 6880 | 1.94% |
| 2025-06-11 | 4.69 | 4.67 | 0.00 | 0.00% | 4.66 | 4.72 | 133564 | 6249 | 1.74% |
| 2025-06-10 | 4.71 | 4.67 | -0.04 | -0.85% | 4.59 | 4.73 | 204310 | 9529 | 2.66% |
| 2025-06-09 | 4.72 | 4.71 | -0.01 | -0.21% | 4.68 | 4.74 | 176099 | 8278 | 2.29% |