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 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 357758 | 17147 | 1.46% |
| 2025-09-12 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.95 | 295867 | 14455 | 1.20% |
| 2025-09-11 | 4.92 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 384098 | 18741 | 1.56% |
| 2025-09-10 | 4.84 | 4.92 | 0.07 | 1.44% | 4.82 | 4.94 | 435406 | 21304 | 1.77% |
| 2025-09-09 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 434344 | 20896 | 1.77% |
| 2025-09-08 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.83 | 369977 | 17739 | 1.51% |
| 2025-09-05 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.90 | 554927 | 26681 | 2.26% |
| 2025-09-04 | 4.90 | 4.90 | -0.03 | -0.61% | 4.76 | 4.92 | 510361 | 24746 | 2.08% |
| 2025-09-03 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.99 | 480788 | 23713 | 1.96% |
| 2025-09-02 | 4.79 | 4.90 | 0.10 | 2.08% | 4.78 | 4.91 | 479772 | 23335 | 1.95% |
| 2025-09-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 387993 | 18613 | 1.58% |
| 2025-08-29 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.90 | 510090 | 24677 | 2.08% |
| 2025-08-28 | 4.80 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 489799 | 23354 | 1.99% |
| 2025-08-27 | 4.94 | 4.80 | -0.14 | -2.83% | 4.80 | 4.94 | 450427 | 21934 | 1.83% |
| 2025-08-26 | 4.99 | 4.94 | -0.06 | -1.20% | 4.93 | 5.02 | 322559 | 16006 | 1.31% |
| 2025-08-25 | 4.95 | 5.00 | 0.04 | 0.81% | 4.91 | 5.02 | 426431 | 21218 | 1.73% |
| 2025-08-22 | 5.05 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 569733 | 28284 | 2.32% |
| 2025-08-21 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.05 | 501618 | 25117 | 2.04% |
| 2025-08-20 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.03 | 721539 | 35887 | 2.94% |
| 2025-08-19 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.97 | 862888 | 42412 | 3.51% |
| 2025-08-18 | 4.86 | 4.98 | 0.35 | 7.56% | 4.81 | 5.09 | 1931453 | 96592 | 7.86% |
| 2025-08-15 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.69 | 335953 | 15504 | 1.37% |
| 2025-08-14 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 175841 | 8238 | 0.72% |
| 2025-08-13 | 4.70 | 4.70 | 0.01 | 0.21% | 4.69 | 4.74 | 240062 | 11319 | 0.98% |
| 2025-08-12 | 4.68 | 4.69 | 0.01 | 0.21% | 4.68 | 4.73 | 187773 | 8840 | 0.76% |
| 2025-08-11 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 314120 | 14733 | 1.28% |
| 2025-08-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.73 | 4.80 | 189518 | 9028 | 0.77% |
| 2025-08-07 | 4.78 | 4.76 | 0.00 | 0.00% | 4.75 | 4.80 | 195289 | 9317 | 0.79% |
| 2025-08-06 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 171744 | 8204 | 0.70% |
| 2025-08-05 | 4.69 | 4.80 | 0.12 | 2.56% | 4.68 | 4.82 | 384186 | 18283 | 1.56% |
| 2025-08-04 | 4.65 | 4.68 | 0.01 | 0.21% | 4.65 | 4.73 | 221878 | 10405 | 0.90% |
| 2025-08-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 213908 | 9978 | 0.87% |
| 2025-07-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.73 | 346962 | 16165 | 1.41% |
| 2025-07-30 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 255957 | 12118 | 1.04% |
| 2025-07-29 | 4.76 | 4.71 | -0.04 | -0.84% | 4.69 | 4.78 | 256563 | 12109 | 1.04% |
| 2025-07-28 | 4.74 | 4.75 | 0.02 | 0.42% | 4.73 | 4.83 | 359257 | 17178 | 1.46% |
| 2025-07-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 371857 | 17637 | 1.51% |
| 2025-07-24 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.83 | 352686 | 16777 | 1.43% |
| 2025-07-23 | 4.80 | 4.82 | 0.01 | 0.21% | 4.79 | 4.88 | 241313 | 11683 | 0.98% |
| 2025-07-22 | 4.84 | 4.81 | -0.02 | -0.41% | 4.73 | 4.84 | 368062 | 17604 | 1.50% |
| 2025-07-21 | 4.89 | 4.83 | -0.06 | -1.23% | 4.82 | 4.90 | 253751 | 12295 | 1.03% |
| 2025-07-18 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 198149 | 9693 | 0.81% |
| 2025-07-17 | 4.86 | 4.90 | 0.03 | 0.62% | 4.85 | 4.91 | 204730 | 9987 | 0.83% |
| 2025-07-16 | 4.91 | 4.87 | -0.03 | -0.61% | 4.80 | 4.92 | 359526 | 17419 | 1.46% |
| 2025-07-15 | 5.00 | 4.90 | -0.08 | -1.61% | 4.89 | 5.02 | 350501 | 17320 | 1.43% |
| 2025-07-14 | 4.96 | 4.98 | 0.01 | 0.20% | 4.93 | 5.06 | 360754 | 18060 | 1.47% |
| 2025-07-11 | 5.07 | 4.97 | -0.08 | -1.58% | 4.95 | 5.10 | 505206 | 25330 | 2.06% |
| 2025-07-10 | 5.01 | 5.05 | 0.04 | 0.80% | 5.01 | 5.08 | 455730 | 23003 | 1.85% |
| 2025-07-09 | 4.91 | 5.01 | 0.10 | 2.04% | 4.90 | 5.03 | 553050 | 27485 | 2.25% |
| 2025-07-08 | 4.91 | 4.91 | 0.00 | 0.00% | 4.83 | 4.94 | 462202 | 22555 | 1.88% |
| 2025-07-07 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 423203 | 20811 | 1.72% |
| 2025-07-04 | 4.91 | 4.95 | 0.03 | 0.61% | 4.90 | 5.00 | 416928 | 20674 | 1.70% |
| 2025-07-03 | 4.91 | 4.92 | 0.01 | 0.20% | 4.87 | 4.96 | 237613 | 11680 | 0.97% |
| 2025-07-02 | 4.84 | 4.91 | 0.07 | 1.45% | 4.83 | 4.94 | 330044 | 16189 | 1.34% |
| 2025-07-01 | 4.75 | 4.84 | 0.09 | 1.89% | 4.75 | 4.86 | 372276 | 17949 | 1.51% |
| 2025-06-30 | 4.81 | 4.75 | -0.05 | -1.04% | 4.69 | 4.82 | 395236 | 18754 | 1.61% |
| 2025-06-27 | 4.95 | 4.80 | -0.16 | -3.23% | 4.78 | 5.03 | 710724 | 34798 | 2.89% |
| 2025-06-26 | 4.90 | 4.96 | 0.04 | 0.81% | 4.84 | 4.99 | 525694 | 25856 | 2.14% |
| 2025-06-25 | 4.90 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 541004 | 26399 | 2.20% |
| 2025-06-24 | 4.97 | 4.92 | -0.04 | -0.81% | 4.84 | 4.98 | 588444 | 28899 | 2.39% |
| 2025-06-23 | 4.91 | 4.96 | 0.04 | 0.81% | 4.85 | 4.98 | 426104 | 20963 | 1.73% |
| 2025-06-20 | 4.89 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 393096 | 19309 | 1.60% |
| 2025-06-19 | 4.84 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 383003 | 18627 | 1.56% |
| 2025-06-18 | 4.76 | 4.83 | 0.07 | 1.47% | 4.74 | 4.84 | 313604 | 15016 | 1.28% |
| 2025-06-17 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.78 | 201441 | 9577 | 0.82% |
| 2025-06-16 | 4.69 | 4.74 | 0.04 | 0.85% | 4.65 | 4.74 | 264296 | 12422 | 1.08% |
| 2025-06-13 | 4.76 | 4.70 | -0.05 | -1.05% | 4.69 | 4.78 | 307013 | 14505 | 1.25% |
| 2025-06-12 | 4.68 | 4.75 | 0.08 | 1.71% | 4.66 | 4.76 | 269093 | 12695 | 1.09% |
| 2025-06-11 | 4.67 | 4.67 | 0.00 | 0.00% | 4.65 | 4.72 | 261453 | 12237 | 1.06% |
| 2025-06-10 | 4.64 | 4.67 | 0.02 | 0.43% | 4.64 | 4.72 | 348138 | 16306 | 1.42% |
| 2025-06-09 | 4.64 | 4.65 | 0.01 | 0.22% | 4.58 | 4.66 | 288641 | 13350 | 1.17% |