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 | 4.88 | 5.05 | 0.18 | 3.70% | 4.84 | 5.10 | 327436 | 16208 | 4.34% |
| 2025-09-12 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.93 | 135976 | 6659 | 1.80% |
| 2025-09-11 | 4.89 | 4.88 | 0.01 | 0.21% | 4.83 | 4.89 | 104710 | 5084 | 1.39% |
| 2025-09-10 | 4.90 | 4.87 | 0.00 | 0.00% | 4.84 | 4.91 | 77537 | 3774 | 1.03% |
| 2025-09-09 | 4.89 | 4.87 | -0.02 | -0.41% | 4.84 | 4.95 | 128753 | 6298 | 1.71% |
| 2025-09-08 | 4.94 | 4.89 | 0.00 | 0.00% | 4.83 | 4.95 | 156772 | 7646 | 2.08% |
| 2025-09-05 | 4.71 | 4.89 | 0.17 | 3.60% | 4.63 | 4.91 | 236372 | 11302 | 3.14% |
| 2025-09-04 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 183364 | 8636 | 2.43% |
| 2025-09-03 | 4.86 | 4.70 | -0.18 | -3.69% | 4.66 | 4.88 | 180108 | 8579 | 2.39% |
| 2025-09-02 | 4.92 | 4.88 | -0.06 | -1.21% | 4.84 | 4.94 | 154790 | 7537 | 2.05% |
| 2025-09-01 | 4.85 | 4.94 | 0.07 | 1.44% | 4.81 | 4.97 | 208086 | 10243 | 2.76% |
| 2025-08-29 | 4.96 | 4.87 | -0.10 | -2.01% | 4.83 | 4.97 | 238629 | 11698 | 3.16% |
| 2025-08-28 | 4.96 | 4.97 | -0.02 | -0.40% | 4.88 | 5.03 | 215916 | 10680 | 2.86% |
| 2025-08-27 | 5.13 | 4.99 | -0.18 | -3.48% | 4.99 | 5.17 | 359271 | 18232 | 4.76% |
| 2025-08-26 | 5.17 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 262317 | 13523 | 3.48% |
| 2025-08-25 | 5.18 | 5.17 | -0.02 | -0.39% | 5.13 | 5.20 | 285069 | 14710 | 3.78% |
| 2025-08-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.14 | 5.23 | 240081 | 12420 | 3.18% |
| 2025-08-21 | 5.31 | 5.22 | -0.05 | -0.95% | 5.20 | 5.32 | 288384 | 15111 | 3.82% |
| 2025-08-20 | 5.14 | 5.27 | 0.10 | 1.93% | 5.12 | 5.30 | 480657 | 25150 | 6.37% |
| 2025-08-19 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.28 | 371197 | 19281 | 4.92% |
| 2025-08-18 | 5.22 | 5.17 | -0.11 | -2.08% | 5.14 | 5.24 | 516097 | 26730 | 6.84% |
| 2025-08-15 | 5.12 | 5.28 | -0.01 | -0.19% | 4.98 | 5.40 | 936348 | 48303 | 12.42% |
| 2025-08-14 | 5.11 | 5.29 | 0.35 | 7.09% | 5.11 | 5.43 | 1255946 | 67044 | 16.66% |
| 2025-08-13 | 5.01 | 4.94 | -0.09 | -1.79% | 4.91 | 5.03 | 298530 | 14742 | 3.96% |
| 2025-08-12 | 5.07 | 5.03 | -0.03 | -0.59% | 4.99 | 5.08 | 243113 | 12239 | 3.22% |
| 2025-08-11 | 4.98 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 352946 | 17829 | 4.68% |
| 2025-08-08 | 4.89 | 4.97 | 0.04 | 0.81% | 4.87 | 4.98 | 244881 | 12091 | 3.25% |
| 2025-08-07 | 5.05 | 4.93 | 0.02 | 0.41% | 4.92 | 5.10 | 309410 | 15425 | 4.10% |
| 2025-08-06 | 4.97 | 4.91 | -0.06 | -1.21% | 4.88 | 4.98 | 307378 | 15077 | 4.08% |
| 2025-08-05 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.01 | 197567 | 9829 | 2.62% |
| 2025-08-04 | 4.96 | 5.01 | 0.04 | 0.80% | 4.91 | 5.15 | 312453 | 15766 | 4.14% |
| 2025-08-01 | 5.06 | 4.97 | -0.08 | -1.58% | 4.96 | 5.07 | 215706 | 10782 | 2.86% |
| 2025-07-31 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 296877 | 14956 | 3.94% |
| 2025-07-30 | 5.10 | 5.05 | -0.09 | -1.75% | 5.03 | 5.14 | 278727 | 14137 | 3.70% |
| 2025-07-29 | 5.15 | 5.14 | -0.08 | -1.53% | 5.03 | 5.15 | 451442 | 22933 | 5.99% |
| 2025-07-28 | 5.25 | 5.22 | 0.04 | 0.77% | 5.17 | 5.34 | 534799 | 28107 | 7.09% |
| 2025-07-25 | 5.38 | 5.18 | -0.20 | -3.72% | 5.16 | 5.42 | 642486 | 33504 | 8.52% |
| 2025-07-24 | 5.28 | 5.38 | 0.15 | 2.87% | 5.18 | 5.46 | 847921 | 45448 | 11.24% |
| 2025-07-23 | 5.61 | 5.23 | -0.41 | -7.27% | 5.20 | 5.74 | 1210469 | 65317 | 16.05% |
| 2025-07-22 | 6.00 | 5.64 | 0.11 | 1.99% | 5.63 | 6.08 | 1985012 | 116232 | 26.32% |
| 2025-07-21 | 5.37 | 5.53 | 0.50 | 9.94% | 5.36 | 5.53 | 315659 | 17373 | 4.19% |
| 2025-07-18 | 4.95 | 5.03 | 0.10 | 2.03% | 4.94 | 5.13 | 494584 | 24976 | 6.56% |
| 2025-07-17 | 4.83 | 4.93 | 0.13 | 2.71% | 4.76 | 4.95 | 336920 | 16320 | 4.47% |
| 2025-07-16 | 4.90 | 4.80 | -0.15 | -3.03% | 4.79 | 4.97 | 453801 | 22074 | 6.02% |
| 2025-07-15 | 4.92 | 4.95 | 0.00 | 0.00% | 4.82 | 5.07 | 652635 | 32328 | 8.66% |
| 2025-07-14 | 4.93 | 4.95 | -0.16 | -3.13% | 4.90 | 5.00 | 596571 | 29452 | 7.91% |
| 2025-07-11 | 5.20 | 5.11 | 0.18 | 3.65% | 4.89 | 5.33 | 1335380 | 67731 | 17.71% |
| 2025-07-10 | 4.47 | 4.93 | 0.45 | 10.04% | 4.46 | 4.93 | 983705 | 46739 | 13.05% |
| 2025-07-09 | 4.40 | 4.48 | 0.09 | 2.05% | 4.38 | 4.50 | 239881 | 10641 | 3.18% |
| 2025-07-08 | 4.40 | 4.39 | -0.01 | -0.23% | 4.32 | 4.40 | 167024 | 7287 | 2.22% |
| 2025-07-07 | 4.35 | 4.40 | 0.02 | 0.46% | 4.35 | 4.41 | 107170 | 4704 | 1.42% |
| 2025-07-04 | 4.42 | 4.38 | -0.04 | -0.90% | 4.38 | 4.53 | 219834 | 9748 | 2.92% |
| 2025-07-03 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.53 | 194527 | 8653 | 2.58% |
| 2025-07-02 | 4.49 | 4.44 | -0.05 | -1.11% | 4.41 | 4.49 | 148598 | 6591 | 1.97% |
| 2025-07-01 | 4.53 | 4.49 | -0.05 | -1.10% | 4.46 | 4.58 | 133359 | 6004 | 1.77% |
| 2025-06-30 | 4.54 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 142560 | 6465 | 1.89% |
| 2025-06-27 | 4.51 | 4.53 | 0.03 | 0.67% | 4.48 | 4.59 | 169375 | 7656 | 2.25% |
| 2025-06-26 | 4.66 | 4.50 | -0.17 | -3.64% | 4.48 | 4.66 | 275978 | 12476 | 3.66% |
| 2025-06-25 | 4.64 | 4.67 | 0.04 | 0.86% | 4.60 | 4.68 | 226709 | 10513 | 3.01% |
| 2025-06-24 | 4.65 | 4.63 | 0.03 | 0.65% | 4.58 | 4.68 | 274448 | 12715 | 3.64% |
| 2025-06-23 | 4.38 | 4.60 | 0.18 | 4.07% | 4.33 | 4.65 | 381919 | 17223 | 5.06% |
| 2025-06-20 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.54 | 229701 | 10254 | 3.05% |
| 2025-06-19 | 4.52 | 4.46 | -0.05 | -1.11% | 4.44 | 4.58 | 308577 | 13870 | 4.09% |
| 2025-06-18 | 4.38 | 4.51 | 0.13 | 2.97% | 4.33 | 4.54 | 421907 | 18798 | 5.60% |
| 2025-06-17 | 4.43 | 4.38 | -0.01 | -0.23% | 4.33 | 4.45 | 245547 | 10726 | 3.26% |
| 2025-06-16 | 4.16 | 4.39 | 0.24 | 5.78% | 4.11 | 4.48 | 582723 | 25458 | 7.73% |
| 2025-06-13 | 4.23 | 4.15 | -0.10 | -2.35% | 4.14 | 4.26 | 152896 | 6383 | 2.03% |
| 2025-06-12 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.31 | 125077 | 5334 | 1.66% |
| 2025-06-11 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.30 | 105611 | 4516 | 1.40% |
| 2025-06-10 | 4.38 | 4.24 | -0.13 | -2.97% | 4.19 | 4.39 | 199489 | 8512 | 2.65% |
| 2025-06-09 | 4.34 | 4.37 | 0.04 | 0.92% | 4.31 | 4.37 | 131752 | 5721 | 1.75% |