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 | 4.20 | 4.19 | 0.01 | 0.24% | 4.13 | 4.22 | 108594 | 4536 | 1.44% |
| 2025-09-12 | 4.21 | 4.18 | -0.02 | -0.48% | 4.17 | 4.24 | 128592 | 5396 | 1.71% |
| 2025-09-11 | 4.21 | 4.20 | -0.01 | -0.24% | 4.13 | 4.24 | 115707 | 4836 | 1.54% |
| 2025-09-10 | 4.19 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 108624 | 4571 | 1.44% |
| 2025-09-09 | 4.27 | 4.19 | -0.07 | -1.64% | 4.17 | 4.29 | 160172 | 6765 | 2.13% |
| 2025-09-08 | 4.25 | 4.26 | 0.01 | 0.24% | 4.20 | 4.33 | 117427 | 4999 | 1.56% |
| 2025-09-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.12 | 4.28 | 195953 | 8192 | 2.60% |
| 2025-09-04 | 4.27 | 4.24 | -0.02 | -0.47% | 4.19 | 4.41 | 183289 | 7865 | 2.44% |
| 2025-09-03 | 4.44 | 4.26 | -0.17 | -3.84% | 4.22 | 4.44 | 120149 | 5189 | 1.60% |
| 2025-09-02 | 4.46 | 4.43 | -0.04 | -0.89% | 4.36 | 4.54 | 141174 | 6231 | 1.88% |
| 2025-09-01 | 4.45 | 4.47 | 0.00 | 0.00% | 4.31 | 4.51 | 178402 | 7920 | 2.37% |
| 2025-08-29 | 4.70 | 4.47 | -0.25 | -5.30% | 4.45 | 4.71 | 229567 | 10385 | 3.05% |
| 2025-08-28 | 4.65 | 4.72 | 0.06 | 1.29% | 4.51 | 4.75 | 229342 | 10615 | 3.05% |
| 2025-08-27 | 4.76 | 4.66 | -0.10 | -2.10% | 4.65 | 4.83 | 194567 | 9183 | 2.59% |
| 2025-08-26 | 4.83 | 4.76 | -0.09 | -1.86% | 4.68 | 4.85 | 231480 | 11002 | 3.08% |
| 2025-08-25 | 5.00 | 4.85 | -0.09 | -1.82% | 4.79 | 5.00 | 272684 | 13242 | 3.62% |
| 2025-08-22 | 5.05 | 4.94 | -0.12 | -2.37% | 4.88 | 5.15 | 353182 | 17582 | 4.69% |
| 2025-08-21 | 5.03 | 5.06 | 0.04 | 0.80% | 4.94 | 5.17 | 377587 | 19078 | 5.02% |
| 2025-08-20 | 5.00 | 5.02 | 0.00 | 0.00% | 4.91 | 5.19 | 446654 | 22423 | 5.94% |
| 2025-08-19 | 5.10 | 5.02 | -0.08 | -1.57% | 4.84 | 5.38 | 875428 | 45017 | 11.64% |
| 2025-08-18 | 4.72 | 5.10 | 0.36 | 7.59% | 4.72 | 5.21 | 925250 | 47465 | 12.30% |
| 2025-08-15 | 4.69 | 4.74 | 0.14 | 3.04% | 4.66 | 5.06 | 921884 | 44361 | 12.25% |
| 2025-08-14 | 4.21 | 4.60 | 0.42 | 10.05% | 4.20 | 4.60 | 196405 | 8888 | 2.61% |
| 2025-08-13 | 4.18 | 4.18 | 0.00 | 0.00% | 4.12 | 4.20 | 92417 | 3845 | 1.23% |
| 2025-08-12 | 4.23 | 4.18 | -0.02 | -0.48% | 4.16 | 4.24 | 85830 | 3612 | 1.14% |
| 2025-08-11 | 4.13 | 4.20 | 0.05 | 1.20% | 4.13 | 4.22 | 98444 | 4118 | 1.31% |
| 2025-08-08 | 4.16 | 4.15 | -0.03 | -0.72% | 4.11 | 4.20 | 106823 | 4431 | 1.42% |
| 2025-08-07 | 4.13 | 4.18 | 0.07 | 1.70% | 4.11 | 4.26 | 194365 | 8124 | 2.58% |
| 2025-08-06 | 4.10 | 4.11 | 0.03 | 0.74% | 4.08 | 4.12 | 65446 | 2681 | 0.87% |
| 2025-08-05 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.15 | 94541 | 3869 | 1.26% |
| 2025-08-04 | 3.97 | 4.06 | 0.07 | 1.75% | 3.96 | 4.10 | 91928 | 3727 | 1.22% |
| 2025-08-01 | 4.00 | 3.99 | -0.01 | -0.25% | 3.94 | 4.03 | 80413 | 3206 | 1.07% |
| 2025-07-31 | 4.02 | 4.00 | -0.04 | -0.99% | 3.98 | 4.06 | 104106 | 4179 | 1.38% |
| 2025-07-30 | 4.14 | 4.04 | -0.09 | -2.18% | 4.01 | 4.15 | 133215 | 5414 | 1.77% |
| 2025-07-29 | 4.13 | 4.13 | -0.01 | -0.24% | 4.08 | 4.16 | 137503 | 5654 | 1.83% |
| 2025-07-28 | 4.34 | 4.14 | -0.20 | -4.61% | 4.11 | 4.37 | 282761 | 11854 | 3.76% |
| 2025-07-25 | 4.33 | 4.34 | 0.04 | 0.93% | 4.27 | 4.43 | 233269 | 10161 | 3.10% |
| 2025-07-24 | 4.30 | 4.30 | 0.01 | 0.23% | 4.25 | 4.40 | 204381 | 8796 | 2.72% |
| 2025-07-23 | 4.36 | 4.29 | -0.03 | -0.69% | 4.25 | 4.39 | 126790 | 5432 | 1.69% |
| 2025-07-22 | 4.32 | 4.32 | 0.06 | 1.41% | 4.21 | 4.33 | 175245 | 7494 | 2.33% |
| 2025-07-21 | 4.17 | 4.26 | 0.09 | 2.16% | 4.13 | 4.34 | 198097 | 8425 | 2.63% |
| 2025-07-18 | 4.33 | 4.17 | -0.11 | -2.57% | 4.14 | 4.33 | 167237 | 7010 | 2.22% |
| 2025-07-17 | 4.18 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 142500 | 6039 | 1.89% |
| 2025-07-16 | 4.25 | 4.19 | -0.04 | -0.95% | 4.16 | 4.32 | 137479 | 5833 | 1.83% |
| 2025-07-15 | 4.16 | 4.23 | 0.07 | 1.68% | 4.12 | 4.24 | 179760 | 7490 | 2.39% |
| 2025-07-14 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.27 | 139048 | 5819 | 1.85% |
| 2025-07-11 | 4.38 | 4.16 | -0.22 | -5.02% | 4.15 | 4.45 | 295394 | 12664 | 3.93% |
| 2025-07-10 | 4.35 | 4.38 | 0.07 | 1.62% | 4.25 | 4.57 | 374836 | 16514 | 4.98% |
| 2025-07-09 | 4.15 | 4.31 | 0.17 | 4.11% | 4.14 | 4.40 | 282310 | 12078 | 3.75% |
| 2025-07-08 | 4.13 | 4.14 | 0.01 | 0.24% | 4.09 | 4.15 | 57215 | 2359 | 0.76% |
| 2025-07-07 | 4.09 | 4.13 | 0.04 | 0.98% | 4.07 | 4.15 | 79110 | 3255 | 1.05% |
| 2025-07-04 | 4.27 | 4.09 | -0.14 | -3.31% | 4.08 | 4.27 | 120160 | 4990 | 1.60% |
| 2025-07-03 | 4.16 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 78717 | 3310 | 1.05% |
| 2025-07-02 | 4.27 | 4.18 | -0.09 | -2.11% | 4.16 | 4.31 | 95324 | 4020 | 1.27% |
| 2025-07-01 | 4.23 | 4.27 | 0.05 | 1.18% | 4.15 | 4.32 | 151151 | 6408 | 2.01% |
| 2025-06-30 | 4.09 | 4.22 | 0.17 | 4.20% | 4.03 | 4.26 | 182307 | 7575 | 2.42% |
| 2025-06-27 | 4.02 | 4.05 | 0.02 | 0.50% | 4.00 | 4.08 | 79811 | 3223 | 1.06% |
| 2025-06-26 | 4.15 | 4.03 | -0.09 | -2.18% | 3.98 | 4.25 | 187507 | 7635 | 2.49% |
| 2025-06-25 | 4.17 | 4.12 | -0.03 | -0.72% | 4.11 | 4.24 | 149891 | 6215 | 1.99% |
| 2025-06-24 | 4.10 | 4.15 | 0.04 | 0.97% | 4.07 | 4.19 | 160687 | 6643 | 2.14% |
| 2025-06-23 | 3.92 | 4.11 | 0.19 | 4.85% | 3.90 | 4.14 | 225753 | 9111 | 3.00% |
| 2025-06-20 | 4.03 | 3.92 | -0.16 | -3.92% | 3.88 | 4.14 | 215738 | 8616 | 2.87% |
| 2025-06-19 | 4.27 | 4.08 | -0.19 | -4.45% | 4.08 | 4.39 | 227372 | 9435 | 3.02% |
| 2025-06-18 | 4.15 | 4.27 | 0.14 | 3.39% | 4.06 | 4.34 | 294959 | 12392 | 3.92% |
| 2025-06-17 | 4.12 | 4.13 | 0.00 | 0.00% | 4.05 | 4.21 | 184814 | 7585 | 2.46% |
| 2025-06-16 | 4.05 | 4.13 | 0.06 | 1.47% | 4.05 | 4.14 | 149531 | 6116 | 1.99% |
| 2025-06-13 | 4.14 | 4.07 | -0.10 | -2.40% | 4.05 | 4.18 | 134965 | 5520 | 1.79% |
| 2025-06-12 | 4.11 | 4.17 | 0.08 | 1.96% | 4.07 | 4.22 | 200029 | 8296 | 2.66% |
| 2025-06-11 | 4.08 | 4.09 | 0.02 | 0.49% | 4.06 | 4.15 | 152637 | 6255 | 2.03% |
| 2025-06-10 | 4.22 | 4.07 | -0.12 | -2.86% | 3.97 | 4.22 | 220718 | 8984 | 2.93% |
| 2025-06-09 | 4.21 | 4.19 | 0.01 | 0.24% | 4.15 | 4.29 | 189160 | 7961 | 2.51% |