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 | 4.85 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 222610 | 10636 | 2.35% |
| 2025-09-12 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 214408 | 10456 | 2.27% |
| 2025-09-11 | 4.91 | 4.90 | 0.02 | 0.41% | 4.79 | 4.91 | 225644 | 10939 | 2.39% |
| 2025-09-10 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.93 | 153903 | 7529 | 1.63% |
| 2025-09-09 | 4.91 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 181211 | 8815 | 1.92% |
| 2025-09-08 | 4.89 | 4.93 | 0.01 | 0.20% | 4.85 | 4.95 | 229008 | 11237 | 2.42% |
| 2025-09-05 | 4.83 | 4.92 | 0.09 | 1.86% | 4.75 | 4.92 | 202435 | 9808 | 2.14% |
| 2025-09-04 | 4.85 | 4.83 | 0.00 | 0.00% | 4.76 | 4.90 | 244672 | 11877 | 2.59% |
| 2025-09-03 | 4.96 | 4.83 | -0.14 | -2.82% | 4.82 | 5.02 | 248077 | 12167 | 2.62% |
| 2025-09-02 | 5.06 | 4.97 | -0.10 | -1.97% | 4.95 | 5.06 | 313837 | 15666 | 3.32% |
| 2025-09-01 | 4.94 | 5.07 | 0.12 | 2.42% | 4.91 | 5.08 | 335698 | 16844 | 3.55% |
| 2025-08-29 | 5.10 | 4.95 | -0.15 | -2.94% | 4.94 | 5.10 | 362903 | 18105 | 3.84% |
| 2025-08-28 | 5.10 | 5.10 | -0.09 | -1.73% | 4.86 | 5.19 | 735545 | 36951 | 7.78% |
| 2025-08-27 | 5.55 | 5.19 | -0.27 | -4.95% | 5.18 | 5.58 | 638871 | 34400 | 6.76% |
| 2025-08-26 | 5.42 | 5.46 | 0.02 | 0.37% | 5.36 | 5.55 | 546274 | 29996 | 5.78% |
| 2025-08-25 | 5.53 | 5.44 | -0.02 | -0.37% | 5.40 | 5.54 | 535657 | 29212 | 5.67% |
| 2025-08-22 | 5.30 | 5.46 | 0.17 | 3.21% | 5.27 | 5.55 | 763415 | 41491 | 8.08% |
| 2025-08-21 | 5.36 | 5.29 | -0.07 | -1.31% | 5.26 | 5.41 | 349131 | 18586 | 3.69% |
| 2025-08-20 | 5.32 | 5.36 | 0.00 | 0.00% | 5.26 | 5.36 | 368530 | 19576 | 3.90% |
| 2025-08-19 | 5.34 | 5.36 | -0.01 | -0.19% | 5.29 | 5.43 | 399126 | 21384 | 4.22% |
| 2025-08-18 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.42 | 449315 | 24148 | 4.75% |
| 2025-08-15 | 5.22 | 5.29 | 0.05 | 0.95% | 5.20 | 5.29 | 336262 | 17684 | 3.56% |
| 2025-08-14 | 5.53 | 5.24 | -0.24 | -4.38% | 5.19 | 5.54 | 631378 | 33590 | 6.68% |
| 2025-08-13 | 5.47 | 5.48 | -0.02 | -0.36% | 5.44 | 5.60 | 522300 | 28757 | 5.52% |
| 2025-08-12 | 5.57 | 5.50 | -0.12 | -2.14% | 5.48 | 5.70 | 648497 | 35957 | 6.86% |
| 2025-08-11 | 5.41 | 5.62 | 0.10 | 1.81% | 5.38 | 5.69 | 927423 | 51673 | 9.81% |
| 2025-08-08 | 5.49 | 5.52 | 0.22 | 4.15% | 5.42 | 5.87 | 1386071 | 77815 | 14.66% |
| 2025-08-07 | 5.33 | 5.30 | -0.02 | -0.38% | 5.23 | 5.39 | 504092 | 26746 | 5.33% |
| 2025-08-06 | 5.30 | 5.32 | 0.01 | 0.19% | 5.24 | 5.34 | 445102 | 23560 | 4.71% |
| 2025-08-05 | 5.37 | 5.31 | 0.01 | 0.19% | 5.25 | 5.45 | 573336 | 30563 | 6.06% |
| 2025-08-04 | 5.23 | 5.30 | 0.00 | 0.00% | 5.15 | 5.31 | 428047 | 22389 | 4.53% |
| 2025-08-01 | 5.26 | 5.30 | -0.01 | -0.19% | 5.18 | 5.39 | 671386 | 35375 | 7.10% |
| 2025-07-31 | 5.21 | 5.31 | 0.07 | 1.34% | 5.19 | 5.42 | 1061680 | 56370 | 11.23% |
| 2025-07-30 | 5.06 | 5.24 | 0.16 | 3.15% | 5.01 | 5.35 | 880503 | 45572 | 9.31% |
| 2025-07-29 | 5.15 | 5.08 | -0.04 | -0.78% | 5.03 | 5.15 | 294560 | 14915 | 3.12% |
| 2025-07-28 | 5.16 | 5.12 | -0.07 | -1.35% | 5.05 | 5.20 | 453289 | 23099 | 4.79% |
| 2025-07-25 | 5.01 | 5.19 | 0.19 | 3.80% | 5.00 | 5.20 | 803804 | 41266 | 8.50% |
| 2025-07-24 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 239679 | 11952 | 2.54% |
| 2025-07-23 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.02 | 261251 | 13018 | 2.76% |
| 2025-07-22 | 5.08 | 4.99 | -0.10 | -1.96% | 4.97 | 5.09 | 366657 | 18356 | 3.88% |
| 2025-07-21 | 5.05 | 5.09 | 0.01 | 0.20% | 5.05 | 5.11 | 282765 | 14356 | 2.99% |
| 2025-07-18 | 5.19 | 5.08 | -0.04 | -0.78% | 5.06 | 5.23 | 423662 | 21690 | 4.48% |
| 2025-07-17 | 5.02 | 5.12 | 0.05 | 0.99% | 4.99 | 5.13 | 585700 | 29731 | 6.20% |
| 2025-07-16 | 4.88 | 5.07 | 0.15 | 3.05% | 4.88 | 5.39 | 988050 | 51210 | 10.45% |
| 2025-07-15 | 4.88 | 4.92 | 0.00 | 0.00% | 4.82 | 4.93 | 316470 | 15420 | 3.35% |
| 2025-07-14 | 5.06 | 4.92 | -0.17 | -3.34% | 4.90 | 5.08 | 538880 | 26641 | 5.70% |
| 2025-07-11 | 5.07 | 5.09 | 0.03 | 0.59% | 4.98 | 5.11 | 317187 | 16049 | 3.36% |
| 2025-07-10 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 231720 | 11709 | 2.45% |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.04 | 5.14 | 373307 | 18996 | 3.95% |
| 2025-07-08 | 5.01 | 5.08 | 0.06 | 1.20% | 4.97 | 5.08 | 350859 | 17730 | 3.71% |
| 2025-07-07 | 4.93 | 5.02 | 0.11 | 2.24% | 4.91 | 5.08 | 325522 | 16303 | 3.44% |
| 2025-07-04 | 4.99 | 4.91 | -0.10 | -2.00% | 4.90 | 5.01 | 320603 | 15835 | 3.39% |
| 2025-07-03 | 4.88 | 5.01 | 0.13 | 2.66% | 4.88 | 5.10 | 540395 | 27132 | 5.72% |
| 2025-07-02 | 4.96 | 4.88 | -0.08 | -1.61% | 4.86 | 4.96 | 221010 | 10832 | 2.34% |
| 2025-07-01 | 5.04 | 4.96 | -0.07 | -1.39% | 4.90 | 5.04 | 269877 | 13390 | 2.85% |
| 2025-06-30 | 5.04 | 5.03 | 0.03 | 0.60% | 4.95 | 5.05 | 230695 | 11588 | 2.44% |
| 2025-06-27 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.10 | 301441 | 15106 | 3.19% |
| 2025-06-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.92 | 5.12 | 412557 | 20762 | 4.36% |
| 2025-06-25 | 4.97 | 4.97 | 0.05 | 1.02% | 4.85 | 4.97 | 322211 | 15854 | 3.41% |
| 2025-06-24 | 4.77 | 4.92 | 0.15 | 3.14% | 4.77 | 4.93 | 276763 | 13517 | 2.93% |
| 2025-06-23 | 4.66 | 4.77 | 0.07 | 1.49% | 4.62 | 4.79 | 188709 | 8929 | 2.00% |
| 2025-06-20 | 4.79 | 4.70 | -0.09 | -1.88% | 4.68 | 4.84 | 215441 | 10211 | 2.28% |
| 2025-06-19 | 4.92 | 4.79 | -0.15 | -3.04% | 4.79 | 4.94 | 272419 | 13225 | 2.88% |
| 2025-06-18 | 4.99 | 4.94 | -0.07 | -1.40% | 4.87 | 5.00 | 259120 | 12760 | 2.74% |
| 2025-06-17 | 5.10 | 5.01 | -0.09 | -1.76% | 4.98 | 5.10 | 335331 | 16821 | 3.55% |
| 2025-06-16 | 5.00 | 5.10 | 0.10 | 2.00% | 4.96 | 5.13 | 332773 | 16893 | 3.52% |
| 2025-06-13 | 5.18 | 5.00 | -0.26 | -4.94% | 4.99 | 5.21 | 547005 | 27660 | 5.79% |
| 2025-06-12 | 5.17 | 5.26 | 0.06 | 1.15% | 5.13 | 5.40 | 797274 | 42149 | 8.43% |
| 2025-06-11 | 5.10 | 5.20 | 0.08 | 1.56% | 5.05 | 5.20 | 629770 | 32416 | 6.66% |
| 2025-06-10 | 5.05 | 5.12 | 0.07 | 1.39% | 4.92 | 5.18 | 582371 | 29494 | 6.16% |
| 2025-06-09 | 5.04 | 5.05 | 0.06 | 1.20% | 4.98 | 5.08 | 394542 | 19865 | 4.17% |