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 | 4.48 | 4.47 | -0.02 | -0.45% | 4.44 | 4.50 | 154639 | 6901 | 1.92% |
| 2025-09-12 | 4.51 | 4.49 | -0.03 | -0.66% | 4.49 | 4.53 | 141187 | 6361 | 1.75% |
| 2025-09-11 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.52 | 147430 | 6591 | 1.83% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 125034 | 5578 | 1.55% |
| 2025-09-09 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 146601 | 6556 | 1.82% |
| 2025-09-08 | 4.50 | 4.51 | 0.01 | 0.22% | 4.47 | 4.52 | 178152 | 8010 | 2.21% |
| 2025-09-05 | 4.49 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 156154 | 6998 | 1.94% |
| 2025-09-04 | 4.41 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 210368 | 9357 | 2.61% |
| 2025-09-03 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.53 | 195323 | 8705 | 2.42% |
| 2025-09-02 | 4.57 | 4.50 | -0.06 | -1.32% | 4.44 | 4.57 | 301022 | 13509 | 3.73% |
| 2025-09-01 | 4.59 | 4.56 | -0.02 | -0.44% | 4.53 | 4.61 | 263828 | 12049 | 3.27% |
| 2025-08-29 | 4.64 | 4.58 | -0.08 | -1.72% | 4.58 | 4.65 | 203471 | 9375 | 2.52% |
| 2025-08-28 | 4.71 | 4.66 | -0.05 | -1.06% | 4.52 | 4.74 | 324086 | 15008 | 4.02% |
| 2025-08-27 | 4.84 | 4.71 | -0.13 | -2.69% | 4.70 | 4.85 | 287903 | 13733 | 3.57% |
| 2025-08-26 | 4.78 | 4.84 | 0.06 | 1.26% | 4.75 | 4.86 | 250890 | 12111 | 3.11% |
| 2025-08-25 | 4.79 | 4.78 | -0.01 | -0.21% | 4.74 | 4.81 | 253215 | 12095 | 3.14% |
| 2025-08-22 | 4.80 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 188616 | 8995 | 2.34% |
| 2025-08-21 | 4.84 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 172221 | 8277 | 2.14% |
| 2025-08-20 | 4.75 | 4.82 | 0.04 | 0.84% | 4.75 | 4.82 | 211985 | 10175 | 2.63% |
| 2025-08-19 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.82 | 228063 | 10896 | 2.83% |
| 2025-08-18 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.86 | 400788 | 19215 | 4.97% |
| 2025-08-15 | 4.60 | 4.71 | 0.14 | 3.06% | 4.60 | 4.73 | 314713 | 14784 | 3.90% |
| 2025-08-14 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.71 | 224686 | 10401 | 2.79% |
| 2025-08-13 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.73 | 143060 | 6717 | 1.77% |
| 2025-08-12 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 145853 | 6860 | 1.81% |
| 2025-08-11 | 4.73 | 4.72 | 0.01 | 0.21% | 4.71 | 4.76 | 184084 | 8713 | 2.28% |
| 2025-08-08 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.73 | 160473 | 7548 | 1.99% |
| 2025-08-07 | 4.74 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 180962 | 8531 | 2.24% |
| 2025-08-06 | 4.69 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 217459 | 10248 | 2.70% |
| 2025-08-05 | 4.66 | 4.68 | 0.04 | 0.86% | 4.66 | 4.69 | 193104 | 9025 | 2.39% |
| 2025-08-04 | 4.59 | 4.64 | 0.04 | 0.87% | 4.55 | 4.65 | 168772 | 7790 | 2.09% |
| 2025-08-01 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 145001 | 6653 | 1.80% |
| 2025-07-31 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.66 | 175110 | 8053 | 2.17% |
| 2025-07-30 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 192957 | 8961 | 2.39% |
| 2025-07-29 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.69 | 219556 | 10221 | 2.72% |
| 2025-07-28 | 4.69 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 171961 | 8032 | 2.13% |
| 2025-07-25 | 4.70 | 4.67 | -0.05 | -1.06% | 4.67 | 4.73 | 212013 | 9940 | 2.63% |
| 2025-07-24 | 4.64 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 308828 | 14499 | 3.83% |
| 2025-07-23 | 4.71 | 4.64 | -0.05 | -1.07% | 4.63 | 4.72 | 212109 | 9909 | 2.63% |
| 2025-07-22 | 4.70 | 4.69 | -0.01 | -0.21% | 4.64 | 4.70 | 190297 | 8893 | 2.36% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.70 | 305632 | 14250 | 3.79% |
| 2025-07-18 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.61 | 182729 | 8346 | 2.27% |
| 2025-07-17 | 4.58 | 4.58 | 0.01 | 0.22% | 4.56 | 4.61 | 172189 | 7891 | 2.14% |
| 2025-07-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.59 | 142850 | 6530 | 1.77% |
| 2025-07-15 | 4.61 | 4.54 | -0.11 | -2.37% | 4.50 | 4.65 | 251361 | 11438 | 3.12% |
| 2025-07-14 | 4.60 | 4.65 | 0.04 | 0.87% | 4.59 | 4.66 | 187354 | 8692 | 2.32% |
| 2025-07-11 | 4.60 | 4.61 | 0.00 | 0.00% | 4.54 | 4.62 | 215194 | 9874 | 2.67% |
| 2025-07-10 | 4.59 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 182259 | 8375 | 2.26% |
| 2025-07-09 | 4.61 | 4.58 | -0.02 | -0.43% | 4.57 | 4.62 | 161880 | 7438 | 2.01% |
| 2025-07-08 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.62 | 189917 | 8713 | 2.36% |
| 2025-07-07 | 4.54 | 4.58 | 0.04 | 0.88% | 4.52 | 4.58 | 125843 | 5734 | 1.56% |
| 2025-07-04 | 4.61 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 186140 | 8491 | 2.31% |
| 2025-07-03 | 4.57 | 4.59 | 0.01 | 0.22% | 4.56 | 4.60 | 159030 | 7285 | 1.97% |
| 2025-07-02 | 4.56 | 4.58 | 0.01 | 0.22% | 4.53 | 4.59 | 179263 | 8189 | 2.22% |
| 2025-07-01 | 4.58 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 180695 | 8227 | 2.24% |
| 2025-06-30 | 4.57 | 4.56 | 0.01 | 0.22% | 4.54 | 4.58 | 151322 | 6900 | 1.88% |
| 2025-06-27 | 4.50 | 4.55 | 0.05 | 1.11% | 4.50 | 4.57 | 212164 | 9634 | 2.63% |
| 2025-06-26 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.56 | 222813 | 10071 | 2.76% |
| 2025-06-25 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.55 | 232354 | 10480 | 2.88% |
| 2025-06-24 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.52 | 253383 | 11377 | 3.14% |
| 2025-06-23 | 4.34 | 4.44 | 0.08 | 1.83% | 4.31 | 4.45 | 218957 | 9641 | 2.72% |
| 2025-06-20 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.44 | 244265 | 10699 | 3.03% |
| 2025-06-19 | 4.57 | 4.38 | -0.18 | -3.95% | 4.37 | 4.58 | 429625 | 19075 | 5.33% |
| 2025-06-18 | 4.62 | 4.56 | -0.10 | -2.15% | 4.52 | 4.66 | 440881 | 20158 | 5.47% |
| 2025-06-17 | 4.79 | 4.66 | -0.12 | -2.51% | 4.63 | 4.81 | 521332 | 24474 | 6.47% |
| 2025-06-16 | 4.80 | 4.78 | -0.08 | -1.65% | 4.76 | 4.92 | 579452 | 27853 | 7.19% |
| 2025-06-13 | 4.93 | 4.86 | -0.05 | -1.02% | 4.82 | 5.08 | 966841 | 47669 | 11.99% |
| 2025-06-12 | 4.75 | 4.91 | 0.16 | 3.37% | 4.72 | 5.20 | 1152808 | 56970 | 14.30% |
| 2025-06-11 | 4.74 | 4.75 | -0.01 | -0.21% | 4.71 | 4.78 | 228643 | 10855 | 2.84% |
| 2025-06-10 | 4.81 | 4.76 | -0.05 | -1.04% | 4.67 | 4.83 | 357517 | 16993 | 4.43% |
| 2025-06-09 | 4.73 | 4.84 | 0.14 | 2.98% | 4.71 | 4.85 | 442795 | 21284 | 5.49% |