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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.05 | 5.03 | -0.10 | -1.95% | 4.99 | 5.06 | 102198 | 5135 | 4.76% |
| 2025-09-15 | 5.15 | 5.13 | 0.23 | 4.69% | 5.11 | 5.15 | 181436 | 9340 | 8.44% |
| 2025-09-12 | 4.79 | 4.90 | 0.12 | 2.51% | 4.79 | 4.98 | 40865 | 2002 | 1.90% |
| 2025-09-11 | 4.76 | 4.78 | -0.01 | -0.21% | 4.70 | 4.79 | 25982 | 1233 | 1.21% |
| 2025-09-10 | 4.75 | 4.79 | 0.02 | 0.42% | 4.74 | 4.81 | 17557 | 839 | 0.82% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.83 | 19062 | 910 | 0.89% |
| 2025-09-08 | 4.67 | 4.82 | 0.14 | 2.99% | 4.66 | 4.82 | 31452 | 1491 | 1.46% |
| 2025-09-05 | 4.65 | 4.68 | 0.05 | 1.08% | 4.62 | 4.69 | 19908 | 927 | 0.93% |
| 2025-09-04 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.73 | 18962 | 887 | 0.88% |
| 2025-09-03 | 4.78 | 4.67 | -0.09 | -1.89% | 4.65 | 4.78 | 26474 | 1244 | 1.23% |
| 2025-09-02 | 4.84 | 4.76 | -0.08 | -1.65% | 4.72 | 4.85 | 35643 | 1699 | 1.66% |
| 2025-09-01 | 4.80 | 4.84 | 0.01 | 0.21% | 4.79 | 4.88 | 31582 | 1525 | 1.47% |
| 2025-08-29 | 4.92 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 34810 | 1687 | 1.62% |
| 2025-08-28 | 4.98 | 4.92 | -0.08 | -1.60% | 4.82 | 5.05 | 53930 | 2655 | 2.51% |
| 2025-08-27 | 5.15 | 5.00 | -0.13 | -2.53% | 4.98 | 5.15 | 55552 | 2817 | 2.58% |
| 2025-08-26 | 4.92 | 5.13 | 0.20 | 4.06% | 4.90 | 5.14 | 59499 | 2997 | 2.77% |
| 2025-08-25 | 4.83 | 4.93 | 0.10 | 2.07% | 4.81 | 5.04 | 73154 | 3598 | 3.40% |
| 2025-08-22 | 4.91 | 4.83 | -0.09 | -1.83% | 4.80 | 4.94 | 46194 | 2241 | 2.15% |
| 2025-08-21 | 4.89 | 4.92 | 0.03 | 0.61% | 4.86 | 4.97 | 39436 | 1932 | 1.83% |
| 2025-08-20 | 4.79 | 4.89 | 0.10 | 2.09% | 4.73 | 4.90 | 40061 | 1939 | 1.86% |
| 2025-08-19 | 4.78 | 4.79 | 0.01 | 0.21% | 4.74 | 4.81 | 31969 | 1525 | 1.49% |
| 2025-08-18 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.81 | 45172 | 2156 | 2.10% |
| 2025-08-15 | 4.68 | 4.80 | 0.11 | 2.35% | 4.68 | 4.80 | 25146 | 1194 | 1.17% |
| 2025-08-14 | 4.80 | 4.69 | -0.12 | -2.49% | 4.66 | 4.82 | 45392 | 2150 | 2.11% |
| 2025-08-13 | 4.86 | 4.81 | -0.03 | -0.62% | 4.78 | 4.86 | 30662 | 1478 | 1.43% |
| 2025-08-12 | 4.88 | 4.84 | -0.04 | -0.82% | 4.83 | 4.92 | 34832 | 1691 | 1.62% |
| 2025-08-11 | 4.86 | 4.88 | -0.01 | -0.20% | 4.84 | 4.91 | 27884 | 1360 | 1.30% |
| 2025-08-08 | 4.82 | 4.89 | 0.06 | 1.24% | 4.80 | 4.90 | 43222 | 2100 | 2.01% |
| 2025-08-07 | 4.81 | 4.83 | 0.01 | 0.21% | 4.77 | 4.84 | 34458 | 1656 | 1.60% |
| 2025-08-06 | 4.75 | 4.82 | 0.04 | 0.84% | 4.75 | 4.84 | 36039 | 1732 | 1.68% |
| 2025-08-05 | 4.77 | 4.78 | 0.01 | 0.21% | 4.73 | 4.80 | 22833 | 1089 | 1.06% |
| 2025-08-04 | 4.64 | 4.77 | 0.08 | 1.71% | 4.64 | 4.85 | 46533 | 2231 | 2.17% |
| 2025-08-01 | 4.54 | 4.69 | 0.14 | 3.08% | 4.54 | 4.69 | 39465 | 1827 | 1.84% |
| 2025-07-31 | 4.53 | 4.55 | 0.00 | 0.00% | 4.52 | 4.59 | 22069 | 1002 | 1.03% |
| 2025-07-30 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.58 | 17556 | 799 | 0.82% |
| 2025-07-29 | 4.59 | 4.59 | -0.01 | -0.22% | 4.53 | 4.60 | 23850 | 1087 | 1.11% |
| 2025-07-28 | 4.61 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 17884 | 822 | 0.83% |
| 2025-07-25 | 4.56 | 4.59 | 0.01 | 0.22% | 4.55 | 4.62 | 19015 | 870 | 0.88% |
| 2025-07-24 | 4.52 | 4.58 | 0.06 | 1.33% | 4.52 | 4.59 | 14750 | 672 | 0.69% |
| 2025-07-23 | 4.60 | 4.52 | -0.10 | -2.16% | 4.52 | 4.60 | 20704 | 944 | 0.96% |
| 2025-07-22 | 4.69 | 4.62 | -0.07 | -1.49% | 4.60 | 4.69 | 24545 | 1136 | 1.14% |
| 2025-07-21 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.71 | 30447 | 1422 | 1.42% |
| 2025-07-18 | 4.63 | 4.65 | 0.01 | 0.22% | 4.58 | 4.67 | 23253 | 1075 | 1.08% |
| 2025-07-17 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.67 | 24255 | 1123 | 1.13% |
| 2025-07-16 | 4.57 | 4.62 | 0.04 | 0.87% | 4.56 | 4.63 | 18602 | 855 | 0.87% |
| 2025-07-15 | 4.67 | 4.58 | -0.09 | -1.93% | 4.52 | 4.69 | 39802 | 1824 | 1.85% |
| 2025-07-14 | 4.72 | 4.67 | -0.05 | -1.06% | 4.63 | 4.73 | 31581 | 1475 | 1.47% |
| 2025-07-11 | 4.74 | 4.72 | -0.02 | -0.42% | 4.71 | 4.76 | 25478 | 1205 | 1.19% |
| 2025-07-10 | 4.75 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 40638 | 1935 | 1.89% |
| 2025-07-09 | 4.78 | 4.75 | -0.05 | -1.04% | 4.72 | 4.85 | 42508 | 2033 | 1.98% |
| 2025-07-08 | 4.85 | 4.80 | -0.03 | -0.62% | 4.79 | 4.88 | 42216 | 2039 | 1.96% |
| 2025-07-07 | 4.74 | 4.83 | 0.07 | 1.47% | 4.73 | 4.86 | 32471 | 1557 | 1.51% |
| 2025-07-04 | 4.88 | 4.76 | -0.12 | -2.46% | 4.71 | 4.89 | 48951 | 2342 | 2.28% |
| 2025-07-03 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.93 | 35948 | 1755 | 1.67% |
| 2025-07-02 | 4.80 | 4.92 | 0.11 | 2.29% | 4.80 | 4.93 | 60395 | 2946 | 2.81% |
| 2025-07-01 | 4.64 | 4.81 | 0.17 | 3.66% | 4.64 | 4.86 | 67835 | 3235 | 3.16% |
| 2025-06-30 | 4.63 | 4.64 | -0.04 | -0.85% | 4.60 | 4.74 | 61290 | 2858 | 2.85% |
| 2025-06-27 | 4.64 | 4.68 | 0.06 | 1.30% | 4.64 | 4.85 | 85192 | 4051 | 3.96% |
| 2025-06-26 | 4.69 | 4.62 | -0.10 | -2.12% | 4.60 | 4.72 | 51338 | 2387 | 2.39% |
| 2025-06-25 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.88 | 68976 | 3283 | 3.21% |
| 2025-06-24 | 4.62 | 4.72 | 0.08 | 1.72% | 4.59 | 4.77 | 52718 | 2476 | 2.45% |
| 2025-06-23 | 4.54 | 4.64 | 0.12 | 2.65% | 4.54 | 4.74 | 60102 | 2783 | 2.80% |
| 2025-06-20 | 4.52 | 4.52 | -0.13 | -2.80% | 4.46 | 4.60 | 79904 | 3618 | 3.72% |
| 2025-06-19 | 4.51 | 4.65 | 0.20 | 4.49% | 4.50 | 4.67 | 130228 | 6058 | 6.06% |
| 2025-06-18 | 4.55 | 4.45 | -0.12 | -2.63% | 4.39 | 4.55 | 36170 | 1613 | 1.68% |
| 2025-06-17 | 4.44 | 4.57 | 0.14 | 3.16% | 4.44 | 4.57 | 38179 | 1725 | 1.78% |
| 2025-06-16 | 4.35 | 4.43 | 0.09 | 2.07% | 4.31 | 4.45 | 22784 | 1004 | 1.06% |
| 2025-06-13 | 4.40 | 4.34 | -0.11 | -2.47% | 4.29 | 4.45 | 49109 | 2140 | 2.29% |
| 2025-06-12 | 4.51 | 4.45 | -0.10 | -2.20% | 4.38 | 4.55 | 55124 | 2458 | 2.56% |
| 2025-06-11 | 4.47 | 4.55 | 0.09 | 2.02% | 4.47 | 4.57 | 37098 | 1676 | 1.73% |
| 2025-06-10 | 4.46 | 4.46 | 0.01 | 0.22% | 4.41 | 4.51 | 36903 | 1647 | 1.72% |
| 2025-06-09 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.48 | 30152 | 1338 | 1.40% |