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 | 4.37 | 4.39 | 0.03 | 0.69% | 4.35 | 4.40 | 93264 | 4081 | 0.59% |
| 2025-09-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.40 | 76948 | 3362 | 0.49% |
| 2025-09-12 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 72696 | 3186 | 0.46% |
| 2025-09-11 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.37 | 58689 | 2555 | 0.37% |
| 2025-09-10 | 4.37 | 4.36 | -0.01 | -0.23% | 4.34 | 4.38 | 44906 | 1957 | 0.29% |
| 2025-09-09 | 4.39 | 4.37 | -0.03 | -0.68% | 4.35 | 4.41 | 62876 | 2753 | 0.40% |
| 2025-09-08 | 4.34 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 89241 | 3907 | 0.57% |
| 2025-09-05 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.37 | 62559 | 2725 | 0.40% |
| 2025-09-04 | 4.33 | 4.35 | 0.01 | 0.23% | 4.32 | 4.37 | 65894 | 2865 | 0.42% |
| 2025-09-03 | 4.43 | 4.34 | -0.08 | -1.81% | 4.33 | 4.43 | 96340 | 4212 | 0.61% |
| 2025-09-02 | 4.41 | 4.42 | 0.00 | 0.00% | 4.37 | 4.42 | 92122 | 4046 | 0.59% |
| 2025-09-01 | 4.43 | 4.42 | -0.02 | -0.45% | 4.37 | 4.44 | 88575 | 3903 | 0.56% |
| 2025-08-29 | 4.47 | 4.44 | -0.03 | -0.67% | 4.42 | 4.52 | 111812 | 4990 | 0.71% |
| 2025-08-28 | 4.50 | 4.47 | -0.04 | -0.89% | 4.37 | 4.53 | 196332 | 8747 | 1.25% |
| 2025-08-27 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.61 | 202430 | 9220 | 1.29% |
| 2025-08-26 | 4.56 | 4.60 | 0.04 | 0.88% | 4.56 | 4.61 | 214526 | 9848 | 1.37% |
| 2025-08-25 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.58 | 156490 | 7128 | 1.00% |
| 2025-08-22 | 4.57 | 4.54 | -0.04 | -0.87% | 4.51 | 4.57 | 157379 | 7134 | 1.00% |
| 2025-08-21 | 4.53 | 4.58 | 0.05 | 1.10% | 4.52 | 4.59 | 216617 | 9870 | 1.38% |
| 2025-08-20 | 4.50 | 4.53 | 0.01 | 0.22% | 4.49 | 4.53 | 118308 | 5341 | 0.75% |
| 2025-08-19 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.52 | 145276 | 6542 | 0.93% |
| 2025-08-18 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.50 | 121999 | 5472 | 0.78% |
| 2025-08-15 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.49 | 121186 | 5421 | 0.77% |
| 2025-08-14 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.52 | 135514 | 6083 | 0.86% |
| 2025-08-13 | 4.53 | 4.52 | -0.01 | -0.22% | 4.51 | 4.55 | 162748 | 7360 | 1.04% |
| 2025-08-12 | 4.54 | 4.53 | -0.01 | -0.22% | 4.52 | 4.56 | 136280 | 6179 | 0.87% |
| 2025-08-11 | 4.54 | 4.54 | 0.01 | 0.22% | 4.51 | 4.57 | 136254 | 6190 | 0.87% |
| 2025-08-08 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.54 | 101529 | 4595 | 0.65% |
| 2025-08-07 | 4.55 | 4.54 | -0.02 | -0.44% | 4.52 | 4.56 | 83290 | 3777 | 0.53% |
| 2025-08-06 | 4.56 | 4.56 | 0.00 | 0.00% | 4.51 | 4.56 | 83782 | 3804 | 0.53% |
| 2025-08-05 | 4.56 | 4.56 | 0.01 | 0.22% | 4.53 | 4.56 | 104096 | 4732 | 0.66% |
| 2025-08-04 | 4.52 | 4.55 | 0.02 | 0.44% | 4.48 | 4.56 | 73080 | 3315 | 0.47% |
| 2025-08-01 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 77348 | 3506 | 0.49% |
| 2025-07-31 | 4.60 | 4.51 | -0.10 | -2.17% | 4.50 | 4.60 | 157744 | 7165 | 1.01% |
| 2025-07-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.68 | 142144 | 6575 | 0.91% |
| 2025-07-29 | 4.69 | 4.62 | -0.06 | -1.28% | 4.56 | 4.70 | 162091 | 7460 | 1.03% |
| 2025-07-28 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 124583 | 5828 | 0.79% |
| 2025-07-25 | 4.80 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 146940 | 6992 | 0.94% |
| 2025-07-24 | 4.69 | 4.77 | 0.08 | 1.71% | 4.63 | 4.85 | 202101 | 9550 | 1.29% |
| 2025-07-23 | 4.80 | 4.69 | -0.06 | -1.26% | 4.68 | 4.86 | 205964 | 9802 | 1.31% |
| 2025-07-22 | 4.69 | 4.75 | 0.09 | 1.93% | 4.62 | 4.78 | 271870 | 12801 | 1.73% |
| 2025-07-21 | 4.56 | 4.66 | 0.12 | 2.64% | 4.56 | 4.70 | 299948 | 13995 | 1.91% |
| 2025-07-18 | 4.49 | 4.54 | 0.05 | 1.11% | 4.49 | 4.54 | 77049 | 3480 | 0.49% |
| 2025-07-17 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 130657 | 5873 | 0.83% |
| 2025-07-16 | 4.50 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 73842 | 3334 | 0.47% |
| 2025-07-15 | 4.62 | 4.52 | -0.09 | -1.95% | 4.47 | 4.62 | 174982 | 7925 | 1.12% |
| 2025-07-14 | 4.61 | 4.61 | 0.00 | 0.00% | 4.60 | 4.67 | 116612 | 5403 | 0.74% |
| 2025-07-11 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 111209 | 5125 | 0.71% |
| 2025-07-10 | 4.62 | 4.60 | -0.08 | -1.71% | 4.56 | 4.68 | 210467 | 9715 | 1.34% |
| 2025-07-09 | 4.68 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 81614 | 3818 | 0.52% |
| 2025-07-08 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.70 | 98798 | 4609 | 0.63% |
| 2025-07-07 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 78450 | 3643 | 0.50% |
| 2025-07-04 | 4.70 | 4.63 | -0.06 | -1.28% | 4.63 | 4.71 | 101251 | 4722 | 0.65% |
| 2025-07-03 | 4.72 | 4.69 | -0.03 | -0.64% | 4.66 | 4.73 | 94438 | 4427 | 0.60% |
| 2025-07-02 | 4.67 | 4.72 | 0.04 | 0.85% | 4.65 | 4.72 | 124403 | 5831 | 0.79% |
| 2025-07-01 | 4.63 | 4.68 | 0.06 | 1.30% | 4.60 | 4.70 | 148398 | 6896 | 0.95% |
| 2025-06-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 98432 | 4539 | 0.63% |
| 2025-06-27 | 4.63 | 4.64 | 0.05 | 1.09% | 4.60 | 4.68 | 150099 | 6964 | 0.96% |
| 2025-06-26 | 4.61 | 4.59 | -0.04 | -0.86% | 4.58 | 4.65 | 152696 | 7023 | 0.97% |
| 2025-06-25 | 4.64 | 4.63 | -0.01 | -0.22% | 4.56 | 4.66 | 219364 | 10101 | 1.40% |
| 2025-06-24 | 4.62 | 4.64 | -0.07 | -1.49% | 4.46 | 4.66 | 303326 | 13926 | 1.93% |
| 2025-06-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.60 | 4.83 | 263942 | 12472 | 1.68% |
| 2025-06-20 | 4.68 | 4.64 | -0.11 | -2.32% | 4.62 | 4.73 | 238388 | 11118 | 1.52% |
| 2025-06-19 | 4.86 | 4.75 | -0.17 | -3.46% | 4.61 | 4.88 | 469877 | 22187 | 3.00% |
| 2025-06-18 | 5.05 | 4.92 | -0.04 | -0.81% | 4.84 | 5.09 | 467488 | 23086 | 2.98% |
| 2025-06-17 | 4.80 | 4.96 | 0.13 | 2.69% | 4.77 | 5.21 | 412235 | 20578 | 2.63% |
| 2025-06-16 | 4.82 | 4.83 | 0.16 | 3.43% | 4.75 | 4.89 | 290179 | 14001 | 1.85% |
| 2025-06-13 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.94 | 200709 | 9471 | 1.28% |
| 2025-06-12 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.74 | 99218 | 4627 | 0.63% |
| 2025-06-11 | 4.74 | 4.73 | 0.02 | 0.42% | 4.70 | 4.74 | 64300 | 3040 | 0.41% |
| 2025-06-10 | 4.77 | 4.71 | -0.07 | -1.46% | 4.67 | 4.79 | 103116 | 4888 | 0.66% |
| 2025-06-09 | 4.72 | 4.78 | 0.08 | 1.70% | 4.71 | 4.79 | 92240 | 4388 | 0.59% |