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 | 4.77 | 4.80 | 0.04 | 0.84% | 4.75 | 4.81 | 328268 | 15701 | 2.59% |
| 2025-09-15 | 4.79 | 4.76 | -0.04 | -0.83% | 4.73 | 4.83 | 290982 | 13853 | 2.29% |
| 2025-09-12 | 4.72 | 4.80 | 0.06 | 1.27% | 4.71 | 4.81 | 430839 | 20542 | 3.40% |
| 2025-09-11 | 4.73 | 4.74 | -0.02 | -0.42% | 4.69 | 4.80 | 398185 | 18839 | 3.14% |
| 2025-09-10 | 4.61 | 4.76 | 0.12 | 2.59% | 4.60 | 4.78 | 487247 | 22961 | 3.84% |
| 2025-09-09 | 4.71 | 4.64 | -0.05 | -1.07% | 4.61 | 4.72 | 235422 | 10954 | 1.86% |
| 2025-09-08 | 4.62 | 4.69 | 0.07 | 1.52% | 4.61 | 4.70 | 282104 | 13138 | 2.22% |
| 2025-09-05 | 4.53 | 4.62 | 0.11 | 2.44% | 4.48 | 4.62 | 307913 | 14088 | 2.43% |
| 2025-09-04 | 4.50 | 4.51 | 0.01 | 0.22% | 4.46 | 4.60 | 316139 | 14340 | 2.49% |
| 2025-09-03 | 4.57 | 4.50 | -0.07 | -1.53% | 4.48 | 4.66 | 352566 | 16076 | 2.78% |
| 2025-09-02 | 4.66 | 4.57 | -0.08 | -1.72% | 4.52 | 4.66 | 297205 | 13576 | 2.34% |
| 2025-09-01 | 4.57 | 4.65 | 0.05 | 1.09% | 4.56 | 4.66 | 309894 | 14328 | 2.44% |
| 2025-08-29 | 4.62 | 4.60 | -0.03 | -0.65% | 4.58 | 4.68 | 376662 | 17406 | 2.97% |
| 2025-08-28 | 4.63 | 4.63 | -0.03 | -0.64% | 4.48 | 4.69 | 533608 | 24442 | 4.21% |
| 2025-08-27 | 4.81 | 4.66 | -0.19 | -3.92% | 4.66 | 4.83 | 589098 | 27996 | 4.64% |
| 2025-08-26 | 4.89 | 4.85 | -0.04 | -0.82% | 4.80 | 4.89 | 415623 | 20137 | 3.28% |
| 2025-08-25 | 4.86 | 4.89 | 0.03 | 0.62% | 4.78 | 4.92 | 745612 | 36228 | 5.88% |
| 2025-08-22 | 4.76 | 4.86 | 0.11 | 2.32% | 4.72 | 4.89 | 796288 | 38354 | 6.28% |
| 2025-08-21 | 4.83 | 4.75 | -0.05 | -1.04% | 4.73 | 4.84 | 532270 | 25428 | 4.20% |
| 2025-08-20 | 4.75 | 4.80 | 0.02 | 0.42% | 4.72 | 4.80 | 659462 | 31355 | 5.20% |
| 2025-08-19 | 4.85 | 4.78 | -0.10 | -2.05% | 4.75 | 4.89 | 934257 | 44789 | 7.37% |
| 2025-08-18 | 4.93 | 4.88 | -0.04 | -0.81% | 4.85 | 4.95 | 1326874 | 64927 | 10.46% |
| 2025-08-15 | 4.96 | 4.92 | -0.19 | -3.72% | 4.77 | 4.98 | 1933404 | 94464 | 15.24% |
| 2025-08-14 | 5.40 | 5.11 | -0.57 | -10.04% | 5.11 | 5.60 | 2040946 | 106605 | 16.09% |
| 2025-08-13 | 5.61 | 5.68 | 0.10 | 1.79% | 5.40 | 5.96 | 3521126 | 201941 | 27.76% |
| 2025-08-12 | 5.58 | 5.58 | 0.51 | 10.06% | 5.39 | 5.58 | 1227048 | 68185 | 9.67% |
| 2025-08-11 | 5.07 | 5.07 | 0.46 | 9.98% | 5.07 | 5.07 | 176244 | 8935 | 1.39% |
| 2025-08-08 | 4.20 | 4.61 | 0.42 | 10.02% | 4.20 | 4.61 | 1603719 | 72556 | 12.64% |
| 2025-08-07 | 4.36 | 4.19 | 0.06 | 1.45% | 4.19 | 4.36 | 605204 | 25758 | 4.77% |
| 2025-08-06 | 4.14 | 4.13 | 0.00 | 0.00% | 4.09 | 4.15 | 236667 | 9749 | 1.87% |
| 2025-08-05 | 4.09 | 4.13 | 0.05 | 1.23% | 4.06 | 4.13 | 304133 | 12471 | 2.40% |
| 2025-08-04 | 4.05 | 4.08 | 0.02 | 0.49% | 4.01 | 4.08 | 204270 | 8280 | 1.61% |
| 2025-08-01 | 4.10 | 4.06 | -0.05 | -1.22% | 4.05 | 4.11 | 241767 | 9837 | 1.91% |
| 2025-07-31 | 4.14 | 4.11 | -0.02 | -0.48% | 4.08 | 4.19 | 346562 | 14330 | 2.73% |
| 2025-07-30 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.20 | 363873 | 15099 | 2.87% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.10 | 4.19 | 417870 | 17294 | 3.29% |
| 2025-07-28 | 4.23 | 4.19 | -0.05 | -1.18% | 4.14 | 4.24 | 506172 | 21150 | 3.99% |
| 2025-07-25 | 4.41 | 4.24 | -0.16 | -3.64% | 4.23 | 4.45 | 935795 | 40181 | 7.38% |
| 2025-07-24 | 4.44 | 4.40 | 0.04 | 0.92% | 4.28 | 4.54 | 1091097 | 48318 | 8.60% |
| 2025-07-23 | 4.59 | 4.36 | -0.12 | -2.68% | 4.35 | 4.87 | 2360435 | 109732 | 18.61% |
| 2025-07-22 | 4.15 | 4.48 | 0.41 | 10.07% | 4.01 | 4.48 | 1303109 | 55752 | 10.27% |
| 2025-07-21 | 4.06 | 4.07 | 0.21 | 5.44% | 3.97 | 4.11 | 786148 | 31705 | 6.20% |
| 2025-07-18 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.89 | 116408 | 4493 | 0.92% |
| 2025-07-17 | 3.87 | 3.88 | 0.00 | 0.00% | 3.81 | 3.89 | 216572 | 8348 | 1.71% |
| 2025-07-16 | 3.92 | 3.88 | -0.03 | -0.77% | 3.87 | 3.92 | 113277 | 4408 | 0.89% |
| 2025-07-15 | 3.93 | 3.91 | -0.04 | -1.01% | 3.85 | 3.95 | 182142 | 7096 | 1.44% |
| 2025-07-14 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 3.98 | 105026 | 4152 | 0.83% |
| 2025-07-11 | 3.95 | 3.96 | 0.00 | 0.00% | 3.94 | 4.03 | 170248 | 6751 | 1.56% |
| 2025-07-10 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.98 | 210761 | 8296 | 1.93% |
| 2025-07-09 | 3.92 | 3.91 | -0.01 | -0.26% | 3.90 | 3.96 | 144693 | 5697 | 1.33% |
| 2025-07-08 | 3.89 | 3.92 | 0.03 | 0.77% | 3.88 | 3.93 | 108206 | 4232 | 0.99% |
| 2025-07-07 | 3.87 | 3.89 | 0.01 | 0.26% | 3.85 | 3.90 | 83702 | 3250 | 0.77% |
| 2025-07-04 | 3.90 | 3.88 | -0.04 | -1.02% | 3.86 | 3.91 | 108207 | 4205 | 0.99% |
| 2025-07-03 | 3.91 | 3.92 | 0.00 | 0.00% | 3.89 | 3.93 | 77725 | 3038 | 0.71% |
| 2025-07-02 | 3.90 | 3.92 | 0.01 | 0.26% | 3.89 | 3.94 | 119917 | 4697 | 1.10% |
| 2025-07-01 | 3.95 | 3.91 | -0.03 | -0.76% | 3.89 | 3.95 | 127804 | 5000 | 1.17% |
| 2025-06-30 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 118225 | 4642 | 1.08% |
| 2025-06-27 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 3.97 | 191010 | 7530 | 1.75% |
| 2025-06-26 | 3.93 | 3.91 | -0.04 | -1.01% | 3.91 | 3.97 | 149593 | 5888 | 1.37% |
| 2025-06-25 | 3.89 | 3.95 | 0.02 | 0.51% | 3.87 | 3.96 | 250951 | 9819 | 2.30% |
| 2025-06-24 | 3.88 | 3.93 | 0.15 | 3.97% | 3.84 | 3.96 | 300896 | 11741 | 2.76% |
| 2025-06-23 | 3.74 | 3.78 | 0.04 | 1.07% | 3.70 | 3.79 | 117700 | 4426 | 1.08% |
| 2025-06-20 | 3.73 | 3.74 | 0.00 | 0.00% | 3.72 | 3.78 | 125921 | 4722 | 1.15% |
| 2025-06-19 | 3.80 | 3.74 | -0.08 | -2.09% | 3.73 | 3.82 | 197685 | 7454 | 1.81% |
| 2025-06-18 | 3.94 | 3.82 | -0.19 | -4.74% | 3.82 | 3.98 | 387883 | 15004 | 3.56% |
| 2025-06-17 | 4.01 | 4.01 | -0.02 | -0.50% | 3.91 | 4.03 | 391806 | 15493 | 3.59% |
| 2025-06-16 | 4.00 | 4.03 | 0.02 | 0.50% | 3.96 | 4.09 | 308551 | 12451 | 2.83% |
| 2025-06-13 | 4.14 | 4.01 | -0.15 | -3.61% | 3.99 | 4.14 | 440586 | 17839 | 4.04% |
| 2025-06-12 | 4.14 | 4.16 | 0.02 | 0.48% | 4.10 | 4.18 | 472510 | 19523 | 4.33% |
| 2025-06-11 | 4.05 | 4.14 | 0.09 | 2.22% | 4.03 | 4.36 | 704248 | 29376 | 6.45% |
| 2025-06-10 | 4.11 | 4.05 | -0.07 | -1.70% | 3.99 | 4.13 | 263502 | 10682 | 2.42% |
| 2025-06-09 | 4.19 | 4.12 | -0.05 | -1.20% | 4.06 | 4.19 | 278304 | 11438 | 2.55% |