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 | 4.45 | 4.43 | -0.03 | -0.67% | 4.42 | 4.47 | 285392 | 12687 | 1.17% |
| 2025-09-12 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.53 | 360029 | 16174 | 1.47% |
| 2025-09-11 | 4.46 | 4.51 | 0.03 | 0.67% | 4.45 | 4.52 | 378632 | 16984 | 1.55% |
| 2025-09-10 | 4.44 | 4.48 | 0.04 | 0.90% | 4.42 | 4.48 | 310897 | 13871 | 1.27% |
| 2025-09-09 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 340810 | 15095 | 1.40% |
| 2025-09-08 | 4.41 | 4.41 | -0.01 | -0.23% | 4.40 | 4.44 | 293517 | 12977 | 1.20% |
| 2025-09-05 | 4.46 | 4.42 | -0.04 | -0.90% | 4.39 | 4.46 | 401477 | 17720 | 1.64% |
| 2025-09-04 | 4.47 | 4.46 | -0.01 | -0.22% | 4.39 | 4.48 | 538575 | 23847 | 2.21% |
| 2025-09-03 | 4.54 | 4.47 | -0.08 | -1.76% | 4.46 | 4.55 | 450540 | 20286 | 1.84% |
| 2025-09-02 | 4.50 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 565614 | 25532 | 2.32% |
| 2025-09-01 | 4.51 | 4.49 | -0.03 | -0.66% | 4.46 | 4.53 | 475013 | 21330 | 1.95% |
| 2025-08-29 | 4.50 | 4.52 | 0.03 | 0.67% | 4.48 | 4.58 | 671052 | 30449 | 2.75% |
| 2025-08-28 | 4.46 | 4.49 | 0.03 | 0.67% | 4.44 | 4.49 | 410795 | 18339 | 1.68% |
| 2025-08-27 | 4.53 | 4.46 | -0.06 | -1.33% | 4.44 | 4.53 | 436696 | 19621 | 1.79% |
| 2025-08-26 | 4.56 | 4.52 | -0.04 | -0.88% | 4.52 | 4.57 | 334055 | 15140 | 1.37% |
| 2025-08-25 | 4.54 | 4.56 | 0.03 | 0.66% | 4.51 | 4.58 | 465950 | 21211 | 1.91% |
| 2025-08-22 | 4.55 | 4.53 | -0.03 | -0.66% | 4.49 | 4.56 | 518714 | 23395 | 2.12% |
| 2025-08-21 | 4.52 | 4.56 | 0.03 | 0.66% | 4.51 | 4.56 | 386817 | 17557 | 1.58% |
| 2025-08-20 | 4.50 | 4.53 | 0.04 | 0.89% | 4.48 | 4.54 | 360632 | 16280 | 1.48% |
| 2025-08-19 | 4.52 | 4.49 | -0.04 | -0.88% | 4.48 | 4.54 | 438086 | 19724 | 1.79% |
| 2025-08-18 | 4.44 | 4.53 | 0.10 | 2.26% | 4.44 | 4.58 | 817686 | 37018 | 3.35% |
| 2025-08-15 | 4.45 | 4.43 | -0.02 | -0.45% | 4.38 | 4.45 | 457145 | 20163 | 1.87% |
| 2025-08-14 | 4.49 | 4.45 | -0.03 | -0.67% | 4.44 | 4.51 | 365451 | 16337 | 1.50% |
| 2025-08-13 | 4.50 | 4.48 | -0.02 | -0.44% | 4.48 | 4.51 | 324921 | 14598 | 1.33% |
| 2025-08-12 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.52 | 303857 | 13683 | 1.24% |
| 2025-08-11 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.54 | 422155 | 18992 | 1.73% |
| 2025-08-08 | 4.54 | 4.53 | 0.00 | 0.00% | 4.51 | 4.55 | 289009 | 13089 | 1.18% |
| 2025-08-07 | 4.53 | 4.53 | 0.00 | 0.00% | 4.51 | 4.56 | 300388 | 13614 | 1.23% |
| 2025-08-06 | 4.56 | 4.53 | -0.04 | -0.88% | 4.51 | 4.58 | 419460 | 19028 | 1.72% |
| 2025-08-05 | 4.49 | 4.57 | 0.09 | 2.01% | 4.47 | 4.58 | 618299 | 28036 | 2.53% |
| 2025-08-04 | 4.47 | 4.48 | 0.00 | 0.00% | 4.46 | 4.53 | 368187 | 16533 | 1.51% |
| 2025-08-01 | 4.48 | 4.48 | 0.00 | 0.00% | 4.44 | 4.52 | 419818 | 18857 | 1.72% |
| 2025-07-31 | 4.55 | 4.48 | -0.08 | -1.75% | 4.46 | 4.57 | 495865 | 22276 | 2.03% |
| 2025-07-30 | 4.53 | 4.56 | 0.03 | 0.66% | 4.53 | 4.59 | 412111 | 18812 | 1.69% |
| 2025-07-29 | 4.58 | 4.53 | -0.05 | -1.09% | 4.51 | 4.61 | 436313 | 19822 | 1.79% |
| 2025-07-28 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.64 | 420948 | 19351 | 1.72% |
| 2025-07-25 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.61 | 369085 | 16914 | 1.51% |
| 2025-07-24 | 4.59 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 420269 | 19159 | 1.72% |
| 2025-07-23 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.65 | 514406 | 23765 | 2.11% |
| 2025-07-22 | 4.64 | 4.60 | -0.04 | -0.86% | 4.53 | 4.64 | 579051 | 26517 | 2.37% |
| 2025-07-21 | 4.69 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 508952 | 23661 | 2.08% |
| 2025-07-18 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 339235 | 15921 | 1.39% |
| 2025-07-17 | 4.68 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 294111 | 13748 | 1.20% |
| 2025-07-16 | 4.72 | 4.68 | -0.04 | -0.85% | 4.63 | 4.74 | 476338 | 22226 | 1.95% |
| 2025-07-15 | 4.80 | 4.72 | -0.08 | -1.67% | 4.71 | 4.84 | 475744 | 22638 | 1.95% |
| 2025-07-14 | 4.75 | 4.80 | 0.04 | 0.84% | 4.74 | 4.87 | 560951 | 27068 | 2.30% |
| 2025-07-11 | 4.90 | 4.76 | -0.12 | -2.46% | 4.75 | 4.92 | 698228 | 33719 | 2.86% |
| 2025-07-10 | 4.84 | 4.88 | 0.04 | 0.83% | 4.82 | 4.93 | 582584 | 28419 | 2.38% |
| 2025-07-09 | 4.70 | 4.84 | 0.14 | 2.98% | 4.70 | 4.85 | 825314 | 39458 | 3.38% |
| 2025-07-08 | 4.72 | 4.70 | -0.03 | -0.63% | 4.66 | 4.76 | 601865 | 28231 | 2.46% |
| 2025-07-07 | 4.69 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 511391 | 24087 | 2.09% |
| 2025-07-04 | 4.63 | 4.69 | 0.04 | 0.86% | 4.62 | 4.73 | 710979 | 33384 | 2.91% |
| 2025-07-03 | 4.62 | 4.65 | 0.03 | 0.65% | 4.59 | 4.67 | 335660 | 15544 | 1.37% |
| 2025-07-02 | 4.59 | 4.62 | 0.03 | 0.65% | 4.57 | 4.66 | 471846 | 21826 | 1.93% |
| 2025-07-01 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.60 | 536406 | 24501 | 2.20% |
| 2025-06-30 | 4.56 | 4.50 | -0.07 | -1.53% | 4.46 | 4.57 | 621310 | 27982 | 2.54% |
| 2025-06-27 | 4.68 | 4.57 | -0.12 | -2.56% | 4.56 | 4.78 | 900286 | 42085 | 3.69% |
| 2025-06-26 | 4.63 | 4.69 | 0.06 | 1.30% | 4.58 | 4.73 | 827858 | 38570 | 3.39% |
| 2025-06-25 | 4.63 | 4.63 | -0.02 | -0.43% | 4.56 | 4.65 | 652240 | 30119 | 2.67% |
| 2025-06-24 | 4.66 | 4.65 | -0.02 | -0.43% | 4.56 | 4.67 | 771655 | 35638 | 3.16% |
| 2025-06-23 | 4.59 | 4.67 | 0.06 | 1.30% | 4.54 | 4.69 | 769990 | 35578 | 3.15% |
| 2025-06-20 | 4.57 | 4.61 | 0.03 | 0.66% | 4.55 | 4.63 | 542492 | 24967 | 2.22% |
| 2025-06-19 | 4.62 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 403488 | 18483 | 1.65% |
| 2025-06-18 | 4.59 | 4.62 | 0.03 | 0.65% | 4.55 | 4.62 | 287586 | 13200 | 1.18% |
| 2025-06-17 | 4.57 | 4.59 | 0.01 | 0.22% | 4.56 | 4.62 | 274064 | 12579 | 1.12% |
| 2025-06-16 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 383679 | 17390 | 1.57% |
| 2025-06-13 | 4.59 | 4.53 | -0.05 | -1.09% | 4.52 | 4.62 | 389560 | 17777 | 1.59% |
| 2025-06-12 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 354821 | 16190 | 1.45% |
| 2025-06-11 | 4.52 | 4.52 | -0.01 | -0.22% | 4.49 | 4.55 | 282085 | 12741 | 1.15% |
| 2025-06-10 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.57 | 411539 | 18673 | 1.68% |
| 2025-06-09 | 4.52 | 4.52 | 0.00 | 0.00% | 4.44 | 4.53 | 363738 | 16290 | 1.49% |