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 | 4.44 | 4.49 | 0.06 | 1.35% | 4.44 | 4.50 | 352226 | 15769 | 1.04% |
| 2025-09-15 | 4.46 | 4.43 | -0.04 | -0.89% | 4.42 | 4.50 | 298058 | 13255 | 0.88% |
| 2025-09-12 | 4.48 | 4.47 | -0.01 | -0.22% | 4.46 | 4.51 | 364436 | 16327 | 1.08% |
| 2025-09-11 | 4.42 | 4.48 | 0.07 | 1.59% | 4.38 | 4.48 | 352000 | 15592 | 1.04% |
| 2025-09-10 | 4.42 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 220926 | 9743 | 0.66% |
| 2025-09-09 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.47 | 336098 | 14880 | 1.00% |
| 2025-09-08 | 4.44 | 4.47 | 0.01 | 0.22% | 4.44 | 4.50 | 343296 | 15333 | 1.02% |
| 2025-09-05 | 4.41 | 4.46 | 0.05 | 1.13% | 4.37 | 4.46 | 282624 | 12496 | 0.84% |
| 2025-09-04 | 4.41 | 4.41 | 0.00 | 0.00% | 4.37 | 4.43 | 355464 | 15667 | 1.05% |
| 2025-09-03 | 4.48 | 4.41 | -0.06 | -1.34% | 4.40 | 4.49 | 363343 | 16110 | 1.08% |
| 2025-09-02 | 4.52 | 4.47 | -0.05 | -1.11% | 4.44 | 4.52 | 412713 | 18462 | 1.22% |
| 2025-09-01 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 411433 | 18587 | 1.22% |
| 2025-08-29 | 4.58 | 4.54 | -0.04 | -0.87% | 4.53 | 4.59 | 383403 | 17466 | 1.14% |
| 2025-08-28 | 4.60 | 4.58 | -0.10 | -2.14% | 4.47 | 4.63 | 779270 | 35571 | 2.31% |
| 2025-08-27 | 4.79 | 4.68 | -0.10 | -2.09% | 4.66 | 4.80 | 530861 | 25167 | 1.55% |
| 2025-08-26 | 4.78 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 397478 | 19025 | 1.16% |
| 2025-08-25 | 4.75 | 4.77 | 0.03 | 0.63% | 4.74 | 4.82 | 597910 | 28561 | 1.74% |
| 2025-08-22 | 4.71 | 4.74 | 0.02 | 0.42% | 4.68 | 4.74 | 372403 | 17531 | 1.08% |
| 2025-08-21 | 4.74 | 4.72 | -0.01 | -0.21% | 4.69 | 4.75 | 363596 | 17161 | 1.06% |
| 2025-08-20 | 4.66 | 4.73 | 0.05 | 1.07% | 4.65 | 4.73 | 360922 | 16912 | 1.05% |
| 2025-08-19 | 4.70 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 412186 | 19332 | 1.20% |
| 2025-08-18 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.74 | 525364 | 24726 | 1.53% |
| 2025-08-15 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.73 | 641523 | 29979 | 1.87% |
| 2025-08-14 | 4.62 | 4.57 | -0.05 | -1.08% | 4.56 | 4.64 | 406854 | 18721 | 1.18% |
| 2025-08-13 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.63 | 289417 | 13355 | 0.84% |
| 2025-08-12 | 4.63 | 4.60 | -0.05 | -1.08% | 4.59 | 4.64 | 312513 | 14405 | 0.91% |
| 2025-08-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 333633 | 15440 | 0.97% |
| 2025-08-08 | 4.58 | 4.62 | 0.03 | 0.65% | 4.57 | 4.62 | 232669 | 10709 | 0.68% |
| 2025-08-07 | 4.62 | 4.59 | -0.03 | -0.65% | 4.57 | 4.62 | 246022 | 11295 | 0.72% |
| 2025-08-06 | 4.60 | 4.62 | 0.02 | 0.43% | 4.56 | 4.63 | 283582 | 13029 | 0.83% |
| 2025-08-05 | 4.60 | 4.60 | 0.01 | 0.22% | 4.58 | 4.62 | 302505 | 13909 | 0.88% |
| 2025-08-04 | 4.59 | 4.59 | -0.03 | -0.65% | 4.55 | 4.60 | 285626 | 13068 | 0.83% |
| 2025-08-01 | 4.64 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 300591 | 13878 | 0.88% |
| 2025-07-31 | 4.75 | 4.63 | -0.12 | -2.53% | 4.61 | 4.76 | 511003 | 23857 | 1.49% |
| 2025-07-30 | 4.76 | 4.75 | -0.04 | -0.84% | 4.71 | 4.80 | 503792 | 23967 | 1.47% |
| 2025-07-29 | 4.71 | 4.79 | 0.09 | 1.91% | 4.71 | 4.89 | 850644 | 40864 | 2.48% |
| 2025-07-28 | 4.74 | 4.70 | -0.05 | -1.05% | 4.68 | 4.75 | 437648 | 20584 | 1.27% |
| 2025-07-25 | 4.79 | 4.75 | -0.05 | -1.04% | 4.74 | 4.81 | 599042 | 28575 | 1.74% |
| 2025-07-24 | 4.72 | 4.80 | 0.06 | 1.27% | 4.70 | 4.81 | 765058 | 36555 | 2.23% |
| 2025-07-23 | 4.87 | 4.74 | -0.08 | -1.66% | 4.74 | 4.90 | 825229 | 39589 | 2.40% |
| 2025-07-22 | 4.72 | 4.82 | 0.16 | 3.43% | 4.63 | 4.85 | 1293392 | 61558 | 3.77% |
| 2025-07-21 | 4.68 | 4.66 | 0.14 | 3.10% | 4.64 | 4.85 | 1380879 | 65225 | 4.02% |
| 2025-07-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.50 | 4.54 | 262841 | 11865 | 0.77% |
| 2025-07-17 | 4.50 | 4.51 | 0.00 | 0.00% | 4.48 | 4.52 | 225478 | 10144 | 0.66% |
| 2025-07-16 | 4.52 | 4.51 | 0.00 | 0.00% | 4.49 | 4.54 | 179869 | 8121 | 0.52% |
| 2025-07-15 | 4.59 | 4.51 | -0.07 | -1.53% | 4.48 | 4.59 | 353200 | 15948 | 1.03% |
| 2025-07-14 | 4.61 | 4.58 | -0.02 | -0.43% | 4.58 | 4.62 | 221627 | 10192 | 0.65% |
| 2025-07-11 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 280950 | 12917 | 0.82% |
| 2025-07-10 | 4.54 | 4.60 | 0.05 | 1.10% | 4.53 | 4.60 | 302192 | 13822 | 0.88% |
| 2025-07-09 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.61 | 315045 | 14404 | 0.92% |
| 2025-07-08 | 4.52 | 4.55 | 0.04 | 0.89% | 4.51 | 4.56 | 251808 | 11424 | 0.73% |
| 2025-07-07 | 4.50 | 4.51 | 0.01 | 0.22% | 4.49 | 4.52 | 150567 | 6789 | 0.44% |
| 2025-07-04 | 4.53 | 4.50 | -0.04 | -0.88% | 4.49 | 4.57 | 222923 | 10099 | 0.65% |
| 2025-07-03 | 4.56 | 4.54 | -0.03 | -0.66% | 4.52 | 4.57 | 196600 | 8919 | 0.57% |
| 2025-07-02 | 4.50 | 4.57 | 0.08 | 1.78% | 4.49 | 4.60 | 384684 | 17508 | 1.12% |
| 2025-07-01 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.51 | 172584 | 7728 | 0.50% |
| 2025-06-30 | 4.50 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 193554 | 8704 | 0.56% |
| 2025-06-27 | 4.52 | 4.48 | 0.02 | 0.45% | 4.48 | 4.56 | 249388 | 11268 | 0.73% |
| 2025-06-26 | 4.50 | 4.46 | -0.05 | -1.11% | 4.46 | 4.51 | 196640 | 8816 | 0.57% |
| 2025-06-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.51 | 234587 | 10484 | 0.68% |
| 2025-06-24 | 4.37 | 4.45 | 0.09 | 2.06% | 4.36 | 4.46 | 223645 | 9903 | 0.65% |
| 2025-06-23 | 4.31 | 4.36 | 0.04 | 0.93% | 4.31 | 4.37 | 144540 | 6283 | 0.42% |
| 2025-06-20 | 4.34 | 4.32 | -0.01 | -0.23% | 4.32 | 4.36 | 120785 | 5236 | 0.35% |
| 2025-06-19 | 4.38 | 4.33 | -0.06 | -1.37% | 4.32 | 4.39 | 183844 | 7997 | 0.54% |
| 2025-06-18 | 4.43 | 4.39 | -0.05 | -1.13% | 4.38 | 4.44 | 156756 | 6892 | 0.46% |
| 2025-06-17 | 4.43 | 4.44 | 0.01 | 0.23% | 4.41 | 4.45 | 123689 | 5481 | 0.36% |
| 2025-06-16 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.45 | 147240 | 6516 | 0.43% |
| 2025-06-13 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.49 | 207372 | 9223 | 0.60% |
| 2025-06-12 | 4.52 | 4.49 | -0.04 | -0.88% | 4.46 | 4.52 | 165148 | 7420 | 0.48% |
| 2025-06-11 | 4.48 | 4.53 | 0.05 | 1.12% | 4.46 | 4.54 | 202488 | 9141 | 0.59% |
| 2025-06-10 | 4.52 | 4.48 | -0.03 | -0.67% | 4.45 | 4.52 | 178358 | 8002 | 0.52% |
| 2025-06-09 | 4.51 | 4.51 | 0.02 | 0.45% | 4.49 | 4.53 | 147061 | 6628 | 0.43% |