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 | 4.37 | 4.37 | -0.04 | -0.91% | 4.30 | 4.40 | 178919 | 7763 | 4.04% |
| 2025-09-12 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.45 | 150275 | 6644 | 3.39% |
| 2025-09-11 | 4.42 | 4.41 | 0.00 | 0.00% | 4.33 | 4.42 | 152394 | 6683 | 3.44% |
| 2025-09-10 | 4.36 | 4.41 | 0.05 | 1.15% | 4.35 | 4.43 | 154519 | 6791 | 3.49% |
| 2025-09-09 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.42 | 125313 | 5481 | 2.83% |
| 2025-09-08 | 4.33 | 4.40 | 0.07 | 1.62% | 4.31 | 4.40 | 205309 | 8968 | 4.63% |
| 2025-09-05 | 4.27 | 4.33 | 0.06 | 1.41% | 4.19 | 4.33 | 156266 | 6681 | 3.53% |
| 2025-09-04 | 4.26 | 4.27 | 0.02 | 0.47% | 4.23 | 4.35 | 187539 | 8054 | 4.23% |
| 2025-09-03 | 4.37 | 4.25 | -0.10 | -2.30% | 4.24 | 4.38 | 146031 | 6282 | 3.29% |
| 2025-09-02 | 4.39 | 4.35 | -0.06 | -1.36% | 4.30 | 4.40 | 183026 | 7938 | 4.13% |
| 2025-09-01 | 4.42 | 4.41 | -0.02 | -0.45% | 4.35 | 4.46 | 161904 | 7155 | 3.65% |
| 2025-08-29 | 4.39 | 4.43 | 0.02 | 0.45% | 4.35 | 4.43 | 181068 | 7944 | 4.09% |
| 2025-08-28 | 4.41 | 4.41 | -0.02 | -0.45% | 4.23 | 4.49 | 281875 | 12303 | 6.36% |
| 2025-08-27 | 4.63 | 4.43 | -0.20 | -4.32% | 4.41 | 4.63 | 315778 | 14257 | 7.12% |
| 2025-08-26 | 4.62 | 4.63 | -0.02 | -0.43% | 4.58 | 4.65 | 250905 | 11570 | 5.66% |
| 2025-08-25 | 4.75 | 4.65 | -0.14 | -2.92% | 4.62 | 4.76 | 404952 | 18916 | 9.14% |
| 2025-08-22 | 4.85 | 4.79 | -0.23 | -4.58% | 4.74 | 4.86 | 523330 | 25079 | 11.81% |
| 2025-08-21 | 4.74 | 5.02 | 0.31 | 6.58% | 4.66 | 5.06 | 836872 | 41102 | 18.88% |
| 2025-08-20 | 4.98 | 4.71 | 0.13 | 2.84% | 4.65 | 5.00 | 725340 | 34785 | 16.36% |
| 2025-08-19 | 4.57 | 4.58 | 0.02 | 0.44% | 4.51 | 4.60 | 317931 | 14454 | 7.17% |
| 2025-08-18 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 357255 | 16290 | 8.06% |
| 2025-08-15 | 4.55 | 4.56 | 0.09 | 2.01% | 4.46 | 4.57 | 374936 | 16923 | 8.46% |
| 2025-08-14 | 4.61 | 4.47 | -0.14 | -3.04% | 4.45 | 4.63 | 414372 | 18739 | 9.35% |
| 2025-08-13 | 4.65 | 4.61 | -0.05 | -1.07% | 4.57 | 4.68 | 511204 | 23535 | 11.53% |
| 2025-08-12 | 4.71 | 4.66 | -0.09 | -1.89% | 4.65 | 4.82 | 646606 | 30482 | 14.59% |
| 2025-08-11 | 4.89 | 4.75 | -0.46 | -8.83% | 4.73 | 4.92 | 985540 | 47419 | 22.24% |
| 2025-08-08 | 4.85 | 5.21 | 0.03 | 0.58% | 4.80 | 5.46 | 1448134 | 73113 | 32.67% |
| 2025-08-07 | 5.18 | 5.18 | -0.58 | -10.07% | 5.18 | 5.26 | 287112 | 14890 | 6.48% |
| 2025-08-06 | 5.91 | 5.76 | -0.09 | -1.54% | 5.57 | 6.40 | 1735284 | 103988 | 39.15% |
| 2025-08-05 | 5.30 | 5.85 | 0.53 | 9.96% | 4.95 | 5.85 | 1415326 | 76758 | 31.93% |
| 2025-08-04 | 5.16 | 5.32 | 0.48 | 9.92% | 5.06 | 5.32 | 1246731 | 65836 | 28.13% |
| 2025-08-01 | 4.65 | 4.84 | 0.44 | 10.00% | 4.50 | 4.84 | 546878 | 25778 | 12.34% |
| 2025-07-31 | 4.07 | 4.40 | 0.40 | 10.00% | 4.03 | 4.40 | 319167 | 13860 | 7.20% |
| 2025-07-30 | 4.09 | 4.00 | -0.14 | -3.38% | 3.99 | 4.13 | 266225 | 10760 | 6.01% |
| 2025-07-29 | 4.16 | 4.14 | -0.10 | -2.36% | 3.99 | 4.17 | 490269 | 19980 | 11.06% |
| 2025-07-28 | 4.52 | 4.24 | -0.28 | -6.19% | 4.14 | 4.52 | 837126 | 35609 | 18.89% |
| 2025-07-25 | 4.21 | 4.52 | 0.41 | 9.98% | 4.20 | 4.52 | 254501 | 11341 | 5.74% |
| 2025-07-24 | 3.97 | 4.11 | 0.15 | 3.79% | 3.92 | 4.12 | 221413 | 8900 | 5.00% |
| 2025-07-23 | 4.00 | 3.96 | -0.02 | -0.50% | 3.95 | 4.30 | 267433 | 10835 | 6.03% |
| 2025-07-22 | 4.01 | 3.98 | 0.00 | 0.00% | 3.90 | 4.10 | 168529 | 6722 | 3.80% |
| 2025-07-21 | 3.86 | 3.98 | 0.18 | 4.74% | 3.84 | 3.98 | 164211 | 6450 | 3.70% |
| 2025-07-18 | 3.83 | 3.80 | -0.02 | -0.52% | 3.79 | 3.85 | 74630 | 2846 | 1.68% |
| 2025-07-17 | 3.84 | 3.82 | -0.01 | -0.26% | 3.80 | 3.86 | 62133 | 2379 | 1.40% |
| 2025-07-16 | 3.81 | 3.83 | 0.04 | 1.06% | 3.79 | 3.87 | 84454 | 3232 | 1.91% |
| 2025-07-15 | 3.90 | 3.79 | -0.12 | -3.07% | 3.74 | 3.90 | 100932 | 3837 | 2.28% |
| 2025-07-14 | 3.90 | 3.91 | 0.01 | 0.26% | 3.84 | 3.94 | 64130 | 2492 | 1.45% |
| 2025-07-11 | 3.96 | 3.90 | -0.05 | -1.27% | 3.85 | 3.98 | 110780 | 4321 | 2.50% |
| 2025-07-10 | 3.88 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 126539 | 4951 | 2.85% |
| 2025-07-09 | 3.87 | 3.87 | 0.00 | 0.00% | 3.86 | 3.98 | 150186 | 5874 | 3.39% |
| 2025-07-08 | 3.79 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 118847 | 4545 | 2.68% |
| 2025-07-07 | 3.69 | 3.78 | 0.08 | 2.16% | 3.69 | 3.78 | 90804 | 3411 | 2.05% |
| 2025-07-04 | 3.77 | 3.70 | -0.05 | -1.33% | 3.69 | 3.78 | 89285 | 3334 | 2.01% |
| 2025-07-03 | 3.76 | 3.75 | 0.01 | 0.27% | 3.72 | 3.79 | 79019 | 2966 | 1.78% |
| 2025-07-02 | 3.78 | 3.74 | -0.02 | -0.53% | 3.72 | 3.78 | 88860 | 3325 | 2.00% |
| 2025-07-01 | 3.81 | 3.76 | -0.03 | -0.79% | 3.73 | 3.84 | 99331 | 3744 | 2.26% |
| 2025-06-30 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.90 | 106392 | 4057 | 2.42% |
| 2025-06-27 | 3.79 | 3.80 | 0.03 | 0.80% | 3.76 | 3.83 | 84609 | 3212 | 1.93% |
| 2025-06-26 | 3.80 | 3.77 | 0.00 | 0.00% | 3.75 | 3.85 | 91001 | 3457 | 2.07% |
| 2025-06-25 | 3.80 | 3.77 | -0.03 | -0.79% | 3.74 | 3.83 | 92989 | 3507 | 2.12% |
| 2025-06-24 | 3.78 | 3.80 | 0.05 | 1.33% | 3.77 | 3.84 | 106996 | 4067 | 2.44% |
| 2025-06-23 | 3.73 | 3.75 | -0.01 | -0.27% | 3.65 | 3.78 | 142924 | 5322 | 3.26% |
| 2025-06-20 | 3.77 | 3.76 | -0.01 | -0.27% | 3.71 | 3.81 | 99626 | 3748 | 2.27% |
| 2025-06-19 | 3.88 | 3.77 | -0.09 | -2.33% | 3.75 | 3.89 | 121788 | 4629 | 2.78% |
| 2025-06-18 | 3.97 | 3.86 | -0.11 | -2.77% | 3.85 | 3.97 | 104413 | 4060 | 2.38% |
| 2025-06-17 | 3.95 | 3.97 | 0.02 | 0.51% | 3.85 | 4.00 | 158826 | 6218 | 3.62% |
| 2025-06-16 | 3.89 | 3.95 | 0.03 | 0.77% | 3.83 | 3.98 | 148766 | 5861 | 3.39% |
| 2025-06-13 | 4.04 | 3.92 | -0.16 | -3.92% | 3.90 | 4.13 | 261436 | 10391 | 5.96% |
| 2025-06-12 | 4.10 | 4.08 | -0.08 | -1.92% | 4.02 | 4.17 | 232136 | 9482 | 5.29% |
| 2025-06-11 | 4.16 | 4.16 | -0.05 | -1.19% | 4.08 | 4.17 | 332183 | 13685 | 7.57% |
| 2025-06-10 | 4.31 | 4.21 | -0.14 | -3.22% | 4.08 | 4.31 | 686003 | 28611 | 15.63% |
| 2025-06-09 | 4.01 | 4.35 | 0.40 | 10.13% | 3.90 | 4.35 | 432415 | 18134 | 9.85% |