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 | 4.61 | 4.62 | 0.01 | 0.22% | 4.55 | 4.62 | 108177 | 4961 | 1.92% |
| 2025-09-12 | 4.63 | 4.61 | -0.02 | -0.43% | 4.61 | 4.66 | 144877 | 6707 | 2.58% |
| 2025-09-11 | 4.61 | 4.63 | 0.02 | 0.43% | 4.52 | 4.64 | 149724 | 6859 | 2.66% |
| 2025-09-10 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.61 | 109965 | 5050 | 1.96% |
| 2025-09-09 | 4.59 | 4.57 | -0.04 | -0.87% | 4.55 | 4.62 | 108164 | 4954 | 1.92% |
| 2025-09-08 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 132425 | 6064 | 2.35% |
| 2025-09-05 | 4.51 | 4.55 | 0.04 | 0.89% | 4.40 | 4.55 | 165908 | 7433 | 2.95% |
| 2025-09-04 | 4.47 | 4.51 | 0.01 | 0.22% | 4.46 | 4.59 | 179758 | 8144 | 3.20% |
| 2025-09-03 | 4.61 | 4.50 | -0.13 | -2.81% | 4.47 | 4.66 | 166956 | 7598 | 2.97% |
| 2025-09-02 | 4.66 | 4.63 | -0.03 | -0.64% | 4.53 | 4.66 | 249495 | 11445 | 4.44% |
| 2025-09-01 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.73 | 257049 | 11975 | 4.57% |
| 2025-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 190216 | 8797 | 3.38% |
| 2025-08-28 | 4.72 | 4.68 | -0.06 | -1.27% | 4.52 | 4.82 | 343991 | 16064 | 6.12% |
| 2025-08-27 | 4.88 | 4.74 | -0.14 | -2.87% | 4.71 | 4.89 | 318638 | 15363 | 5.67% |
| 2025-08-26 | 4.79 | 4.88 | 0.08 | 1.67% | 4.74 | 4.89 | 358090 | 17382 | 6.37% |
| 2025-08-25 | 4.84 | 4.80 | 0.00 | 0.00% | 4.75 | 4.84 | 243369 | 11657 | 4.33% |
| 2025-08-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.75 | 4.88 | 198622 | 9503 | 3.53% |
| 2025-08-21 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.89 | 224395 | 10883 | 3.99% |
| 2025-08-20 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.84 | 199841 | 9611 | 3.55% |
| 2025-08-19 | 4.76 | 4.80 | 0.04 | 0.84% | 4.74 | 4.82 | 201330 | 9624 | 3.58% |
| 2025-08-18 | 4.72 | 4.76 | 0.04 | 0.85% | 4.72 | 4.79 | 182568 | 8695 | 3.25% |
| 2025-08-15 | 4.69 | 4.72 | 0.03 | 0.64% | 4.69 | 4.74 | 179422 | 8466 | 3.19% |
| 2025-08-14 | 4.83 | 4.69 | -0.15 | -3.10% | 4.69 | 4.84 | 231825 | 11010 | 4.12% |
| 2025-08-13 | 4.90 | 4.84 | -0.06 | -1.22% | 4.83 | 4.91 | 176462 | 8570 | 3.14% |
| 2025-08-12 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.99 | 165465 | 8129 | 2.94% |
| 2025-08-11 | 4.92 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 183444 | 9059 | 3.26% |
| 2025-08-08 | 4.94 | 4.93 | -0.04 | -0.80% | 4.86 | 4.97 | 233642 | 11449 | 4.15% |
| 2025-08-07 | 4.92 | 4.97 | 0.08 | 1.64% | 4.90 | 5.05 | 337309 | 16697 | 6.00% |
| 2025-08-06 | 4.89 | 4.89 | -0.03 | -0.61% | 4.83 | 4.90 | 220389 | 10734 | 3.92% |
| 2025-08-05 | 4.78 | 4.92 | 0.13 | 2.71% | 4.77 | 4.95 | 332978 | 16299 | 5.92% |
| 2025-08-04 | 4.72 | 4.79 | 0.05 | 1.05% | 4.67 | 4.80 | 135536 | 6449 | 2.41% |
| 2025-08-01 | 4.70 | 4.74 | 0.04 | 0.85% | 4.67 | 4.78 | 125488 | 5950 | 2.23% |
| 2025-07-31 | 4.78 | 4.70 | -0.10 | -2.08% | 4.67 | 4.81 | 180210 | 8521 | 3.20% |
| 2025-07-30 | 4.79 | 4.80 | 0.01 | 0.21% | 4.73 | 4.83 | 175961 | 8408 | 3.13% |
| 2025-07-29 | 4.86 | 4.79 | -0.07 | -1.44% | 4.72 | 4.89 | 223866 | 10684 | 3.98% |
| 2025-07-28 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 135029 | 6551 | 2.40% |
| 2025-07-25 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.93 | 169168 | 8230 | 3.01% |
| 2025-07-24 | 4.82 | 4.91 | 0.07 | 1.45% | 4.78 | 4.91 | 317900 | 15476 | 5.65% |
| 2025-07-23 | 4.82 | 4.84 | 0.05 | 1.04% | 4.82 | 4.98 | 490205 | 24058 | 8.72% |
| 2025-07-22 | 4.83 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 194246 | 9247 | 3.45% |
| 2025-07-21 | 4.72 | 4.80 | 0.09 | 1.91% | 4.71 | 4.81 | 226993 | 10845 | 4.04% |
| 2025-07-18 | 4.72 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 165696 | 7787 | 2.95% |
| 2025-07-17 | 4.71 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 209263 | 9896 | 3.72% |
| 2025-07-16 | 4.66 | 4.73 | 0.07 | 1.50% | 4.62 | 4.73 | 214015 | 10057 | 3.81% |
| 2025-07-15 | 4.86 | 4.66 | -0.24 | -4.90% | 4.60 | 4.87 | 405708 | 18998 | 7.21% |
| 2025-07-14 | 4.90 | 4.90 | -0.01 | -0.20% | 4.88 | 4.96 | 148672 | 7306 | 2.64% |
| 2025-07-11 | 4.90 | 4.91 | 0.00 | 0.00% | 4.82 | 4.92 | 207924 | 10123 | 3.70% |
| 2025-07-10 | 4.85 | 4.91 | 0.06 | 1.24% | 4.82 | 4.98 | 218087 | 10648 | 3.88% |
| 2025-07-09 | 4.91 | 4.85 | -0.06 | -1.22% | 4.84 | 4.92 | 196376 | 9585 | 3.49% |
| 2025-07-08 | 4.89 | 4.91 | 0.01 | 0.20% | 4.85 | 4.92 | 193337 | 9453 | 3.44% |
| 2025-07-07 | 4.85 | 4.90 | 0.05 | 1.03% | 4.74 | 4.91 | 255592 | 12395 | 4.55% |
| 2025-07-04 | 4.97 | 4.85 | -0.14 | -2.81% | 4.85 | 5.03 | 346670 | 17060 | 6.16% |
| 2025-07-03 | 4.89 | 4.99 | 0.03 | 0.60% | 4.88 | 5.03 | 482519 | 24020 | 8.58% |
| 2025-07-02 | 4.80 | 4.96 | 0.19 | 3.98% | 4.80 | 5.15 | 659027 | 32679 | 11.72% |
| 2025-07-01 | 4.81 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 187559 | 8951 | 3.34% |
| 2025-06-30 | 4.81 | 4.79 | -0.02 | -0.42% | 4.77 | 4.83 | 203066 | 9729 | 3.61% |
| 2025-06-27 | 4.80 | 4.81 | 0.02 | 0.42% | 4.76 | 4.83 | 221932 | 10660 | 3.95% |
| 2025-06-26 | 4.80 | 4.79 | 0.01 | 0.21% | 4.76 | 4.88 | 297986 | 14355 | 5.30% |
| 2025-06-25 | 4.78 | 4.78 | -0.03 | -0.62% | 4.74 | 4.83 | 278254 | 13277 | 4.95% |
| 2025-06-24 | 4.77 | 4.81 | 0.02 | 0.42% | 4.77 | 4.87 | 372782 | 17973 | 6.63% |
| 2025-06-23 | 4.60 | 4.79 | 0.15 | 3.23% | 4.60 | 4.83 | 341992 | 16276 | 6.08% |
| 2025-06-20 | 4.61 | 4.64 | 0.01 | 0.22% | 4.60 | 4.71 | 180701 | 8399 | 3.21% |
| 2025-06-19 | 4.81 | 4.63 | -0.26 | -5.32% | 4.62 | 4.82 | 375918 | 17639 | 6.68% |
| 2025-06-18 | 4.74 | 4.89 | 0.12 | 2.52% | 4.73 | 4.99 | 510991 | 24757 | 9.09% |
| 2025-06-17 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.84 | 429296 | 20366 | 7.63% |
| 2025-06-16 | 4.67 | 4.68 | 0.00 | 0.00% | 4.64 | 4.73 | 160538 | 7533 | 2.85% |
| 2025-06-13 | 4.79 | 4.68 | -0.11 | -2.30% | 4.66 | 4.80 | 239338 | 11255 | 4.26% |
| 2025-06-12 | 4.84 | 4.79 | -0.08 | -1.64% | 4.75 | 4.84 | 282302 | 13516 | 5.02% |
| 2025-06-11 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.93 | 347899 | 16933 | 6.19% |
| 2025-06-10 | 4.91 | 4.83 | -0.08 | -1.63% | 4.74 | 4.94 | 368548 | 17843 | 6.55% |
| 2025-06-09 | 4.90 | 4.91 | 0.03 | 0.61% | 4.83 | 4.92 | 407485 | 19864 | 7.25% |