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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-19 | 5.10 | 4.99 | -0.34 | -6.38% | 4.99 | 5.18 | 842207 | 42688 | 10.61% |
| 2025-09-18 | 5.69 | 5.33 | 0.04 | 0.76% | 5.29 | 5.82 | 1452432 | 81525 | 18.30% |
| 2025-09-17 | 4.80 | 5.29 | 0.48 | 9.98% | 4.78 | 5.29 | 271465 | 14062 | 3.42% |
| 2025-09-16 | 4.74 | 4.81 | 0.08 | 1.69% | 4.71 | 4.81 | 118439 | 5647 | 1.49% |
| 2025-09-15 | 4.77 | 4.73 | -0.05 | -1.05% | 4.71 | 4.77 | 88796 | 4200 | 1.12% |
| 2025-09-12 | 4.83 | 4.78 | -0.04 | -0.83% | 4.75 | 4.86 | 122982 | 5887 | 1.55% |
| 2025-09-11 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.84 | 126308 | 6057 | 1.59% |
| 2025-09-10 | 4.76 | 4.83 | 0.06 | 1.26% | 4.74 | 4.84 | 122564 | 5870 | 1.54% |
| 2025-09-09 | 4.79 | 4.77 | -0.03 | -0.63% | 4.76 | 4.85 | 135375 | 6499 | 1.71% |
| 2025-09-08 | 4.78 | 4.80 | 0.08 | 1.69% | 4.73 | 4.88 | 191749 | 9216 | 2.42% |
| 2025-09-05 | 4.68 | 4.72 | 0.04 | 0.85% | 4.62 | 4.73 | 155084 | 7267 | 1.95% |
| 2025-09-04 | 4.73 | 4.68 | 0.00 | 0.00% | 4.63 | 4.75 | 206664 | 9712 | 2.60% |
| 2025-09-03 | 4.84 | 4.68 | -0.09 | -1.89% | 4.60 | 4.84 | 189933 | 8922 | 2.39% |
| 2025-09-02 | 4.76 | 4.77 | 0.01 | 0.21% | 4.67 | 4.78 | 141085 | 6662 | 1.78% |
| 2025-09-01 | 4.68 | 4.76 | 0.08 | 1.71% | 4.65 | 4.81 | 161919 | 7676 | 2.04% |
| 2025-08-29 | 4.73 | 4.68 | -0.07 | -1.47% | 4.66 | 4.76 | 122508 | 5762 | 1.54% |
| 2025-08-28 | 4.81 | 4.75 | -0.05 | -1.04% | 4.58 | 4.87 | 241264 | 11410 | 3.04% |
| 2025-08-27 | 5.00 | 4.80 | -0.19 | -3.81% | 4.79 | 5.00 | 207634 | 10177 | 2.62% |
| 2025-08-26 | 4.91 | 4.99 | 0.05 | 1.01% | 4.88 | 5.04 | 176319 | 8793 | 2.22% |
| 2025-08-25 | 5.00 | 4.94 | 0.04 | 0.82% | 4.90 | 5.03 | 219434 | 10876 | 2.77% |
| 2025-08-22 | 4.97 | 4.90 | -0.07 | -1.41% | 4.86 | 4.97 | 163970 | 8025 | 2.07% |
| 2025-08-21 | 4.99 | 4.97 | -0.03 | -0.60% | 4.94 | 5.01 | 128519 | 6398 | 1.62% |
| 2025-08-20 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.00 | 132074 | 6566 | 1.66% |
| 2025-08-19 | 4.89 | 4.96 | 0.09 | 1.85% | 4.85 | 5.04 | 178775 | 8846 | 2.25% |
| 2025-08-18 | 4.93 | 4.87 | -0.06 | -1.22% | 4.85 | 4.94 | 196465 | 9634 | 2.48% |
| 2025-08-15 | 4.92 | 4.93 | 0.04 | 0.82% | 4.90 | 5.00 | 152531 | 7529 | 1.92% |
| 2025-08-14 | 5.00 | 4.89 | -0.10 | -2.00% | 4.88 | 5.02 | 146506 | 7232 | 1.85% |
| 2025-08-13 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.03 | 112542 | 5617 | 1.42% |
| 2025-08-12 | 5.05 | 5.01 | -0.03 | -0.60% | 4.98 | 5.07 | 113183 | 5669 | 1.43% |
| 2025-08-11 | 5.05 | 5.04 | -0.03 | -0.59% | 4.99 | 5.07 | 147340 | 7404 | 1.86% |
| 2025-08-08 | 4.96 | 5.07 | 0.11 | 2.22% | 4.92 | 5.09 | 219339 | 10998 | 2.76% |
| 2025-08-07 | 4.91 | 4.96 | 0.02 | 0.40% | 4.91 | 4.98 | 141806 | 7022 | 1.79% |
| 2025-08-06 | 4.93 | 4.94 | 0.04 | 0.82% | 4.88 | 4.98 | 140064 | 6912 | 1.76% |
| 2025-08-05 | 4.87 | 4.90 | 0.05 | 1.03% | 4.86 | 4.94 | 161791 | 7924 | 2.04% |
| 2025-08-04 | 4.78 | 4.85 | 0.07 | 1.46% | 4.74 | 4.86 | 124341 | 5986 | 1.57% |
| 2025-08-01 | 4.78 | 4.78 | -0.02 | -0.42% | 4.76 | 4.82 | 112629 | 5390 | 1.42% |
| 2025-07-31 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.91 | 123424 | 5950 | 1.56% |
| 2025-07-30 | 4.89 | 4.87 | -0.03 | -0.61% | 4.82 | 4.91 | 100449 | 4883 | 1.27% |
| 2025-07-29 | 4.95 | 4.90 | -0.04 | -0.81% | 4.84 | 4.97 | 133241 | 6502 | 1.68% |
| 2025-07-28 | 4.93 | 4.94 | 0.02 | 0.41% | 4.86 | 4.96 | 135917 | 6677 | 1.71% |
| 2025-07-25 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.96 | 124741 | 6140 | 1.57% |
| 2025-07-24 | 4.84 | 4.91 | 0.06 | 1.24% | 4.83 | 4.91 | 109585 | 5337 | 1.38% |
| 2025-07-23 | 4.89 | 4.85 | -0.04 | -0.82% | 4.83 | 4.90 | 122919 | 5977 | 1.55% |
| 2025-07-22 | 4.88 | 4.89 | 0.01 | 0.20% | 4.82 | 4.90 | 125048 | 6080 | 1.58% |
| 2025-07-21 | 4.77 | 4.88 | 0.08 | 1.67% | 4.73 | 4.89 | 161576 | 7839 | 2.04% |
| 2025-07-18 | 4.80 | 4.80 | 0.01 | 0.21% | 4.75 | 4.86 | 118203 | 5660 | 1.49% |
| 2025-07-17 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 114201 | 5453 | 1.44% |
| 2025-07-16 | 4.79 | 4.77 | 0.00 | 0.00% | 4.73 | 4.79 | 103771 | 4939 | 1.31% |
| 2025-07-15 | 4.82 | 4.77 | -0.09 | -1.85% | 4.68 | 4.84 | 190118 | 9016 | 2.40% |
| 2025-07-14 | 4.86 | 4.86 | 0.00 | 0.00% | 4.82 | 4.88 | 93186 | 4520 | 1.17% |
| 2025-07-11 | 4.89 | 4.86 | -0.01 | -0.21% | 4.80 | 4.89 | 137712 | 6674 | 1.74% |
| 2025-07-10 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.93 | 158973 | 7737 | 2.00% |
| 2025-07-09 | 4.93 | 4.91 | -0.03 | -0.61% | 4.87 | 4.95 | 177854 | 8731 | 2.24% |
| 2025-07-08 | 4.94 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 213845 | 10524 | 2.69% |
| 2025-07-07 | 4.96 | 4.93 | -0.04 | -0.80% | 4.89 | 5.02 | 376997 | 18618 | 4.75% |
| 2025-07-04 | 4.94 | 4.97 | 0.15 | 3.11% | 4.88 | 5.29 | 706839 | 35751 | 8.91% |
| 2025-07-03 | 4.84 | 4.82 | 0.01 | 0.21% | 4.75 | 4.89 | 317101 | 15243 | 4.00% |
| 2025-07-02 | 4.70 | 4.81 | 0.13 | 2.78% | 4.67 | 4.95 | 465433 | 22509 | 5.87% |
| 2025-07-01 | 4.67 | 4.68 | 0.00 | 0.00% | 4.60 | 4.71 | 151632 | 7054 | 1.91% |
| 2025-06-30 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.70 | 121636 | 5685 | 1.53% |
| 2025-06-27 | 4.71 | 4.66 | -0.01 | -0.21% | 4.64 | 4.76 | 206487 | 9708 | 2.60% |
| 2025-06-26 | 4.64 | 4.67 | 0.06 | 1.30% | 4.63 | 4.76 | 260803 | 12210 | 3.29% |
| 2025-06-25 | 4.57 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 133947 | 6119 | 1.69% |
| 2025-06-24 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.59 | 165124 | 7512 | 2.08% |
| 2025-06-23 | 4.38 | 4.52 | 0.14 | 3.20% | 4.36 | 4.57 | 149181 | 6688 | 1.88% |
| 2025-06-20 | 4.46 | 4.38 | -0.07 | -1.57% | 4.36 | 4.53 | 131422 | 5801 | 1.66% |
| 2025-06-19 | 4.68 | 4.45 | -0.14 | -3.05% | 4.44 | 4.71 | 175888 | 8007 | 2.22% |
| 2025-06-18 | 4.64 | 4.59 | -0.06 | -1.29% | 4.56 | 4.65 | 115074 | 5276 | 1.45% |
| 2025-06-17 | 4.67 | 4.65 | -0.01 | -0.21% | 4.60 | 4.68 | 101087 | 4679 | 1.27% |
| 2025-06-16 | 4.60 | 4.66 | 0.01 | 0.22% | 4.60 | 4.68 | 133836 | 6222 | 1.69% |
| 2025-06-13 | 4.68 | 4.65 | -0.06 | -1.27% | 4.55 | 4.70 | 212506 | 9846 | 2.68% |