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 | 4.59 | 4.59 | 0.00 | 0.00% | 4.51 | 4.63 | 166718 | 7614 | 0.89% |
| 2025-09-15 | 4.61 | 4.59 | 0.00 | 0.00% | 4.57 | 4.73 | 217377 | 10043 | 1.16% |
| 2025-09-12 | 4.60 | 4.59 | 0.00 | 0.00% | 4.52 | 4.63 | 205384 | 9394 | 1.10% |
| 2025-09-11 | 4.56 | 4.59 | 0.00 | 0.00% | 4.47 | 4.60 | 246098 | 11184 | 1.32% |
| 2025-09-10 | 4.58 | 4.59 | -0.01 | -0.22% | 4.52 | 4.63 | 251425 | 11497 | 1.34% |
| 2025-09-09 | 4.64 | 4.60 | -0.05 | -1.08% | 4.58 | 4.75 | 334048 | 15525 | 1.79% |
| 2025-09-08 | 4.68 | 4.65 | -0.03 | -0.64% | 4.58 | 4.75 | 667879 | 31129 | 3.57% |
| 2025-09-05 | 4.25 | 4.68 | 0.39 | 9.09% | 4.25 | 4.77 | 725085 | 32610 | 3.88% |
| 2025-09-04 | 4.17 | 4.29 | 0.11 | 2.63% | 4.17 | 4.40 | 419730 | 18084 | 2.24% |
| 2025-09-03 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.31 | 206393 | 8682 | 1.10% |
| 2025-09-02 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.44 | 320326 | 13684 | 1.71% |
| 2025-09-01 | 4.18 | 4.24 | 0.04 | 0.95% | 4.13 | 4.26 | 174951 | 7360 | 0.94% |
| 2025-08-29 | 4.22 | 4.20 | -0.03 | -0.71% | 4.15 | 4.27 | 183085 | 7706 | 0.98% |
| 2025-08-28 | 4.28 | 4.23 | -0.04 | -0.94% | 4.05 | 4.33 | 293510 | 12348 | 1.57% |
| 2025-08-27 | 4.50 | 4.27 | -0.23 | -5.11% | 4.27 | 4.54 | 242088 | 10676 | 1.29% |
| 2025-08-26 | 4.47 | 4.50 | 0.03 | 0.67% | 4.39 | 4.52 | 227785 | 10163 | 1.22% |
| 2025-08-25 | 4.54 | 4.47 | -0.04 | -0.89% | 4.42 | 4.55 | 233515 | 10467 | 1.25% |
| 2025-08-22 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 174842 | 7849 | 0.93% |
| 2025-08-21 | 4.47 | 4.47 | -0.01 | -0.22% | 4.42 | 4.52 | 165657 | 7384 | 0.89% |
| 2025-08-20 | 4.44 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 215558 | 9522 | 1.15% |
| 2025-08-19 | 4.41 | 4.41 | 0.02 | 0.46% | 4.34 | 4.43 | 182354 | 8000 | 0.98% |
| 2025-08-18 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.43 | 203755 | 8929 | 1.09% |
| 2025-08-15 | 4.21 | 4.31 | 0.08 | 1.89% | 4.20 | 4.31 | 184198 | 7890 | 0.98% |
| 2025-08-14 | 4.40 | 4.23 | -0.17 | -3.86% | 4.22 | 4.43 | 211498 | 9103 | 1.13% |
| 2025-08-13 | 4.43 | 4.40 | -0.03 | -0.68% | 4.38 | 4.45 | 126344 | 5572 | 0.68% |
| 2025-08-12 | 4.49 | 4.43 | -0.05 | -1.12% | 4.39 | 4.51 | 137208 | 6061 | 0.73% |
| 2025-08-11 | 4.42 | 4.48 | 0.11 | 2.52% | 4.38 | 4.49 | 173760 | 7724 | 0.93% |
| 2025-08-08 | 4.37 | 4.37 | -0.01 | -0.23% | 4.32 | 4.40 | 104366 | 4553 | 0.56% |
| 2025-08-07 | 4.43 | 4.38 | -0.04 | -0.90% | 4.33 | 4.54 | 172214 | 7591 | 0.92% |
| 2025-08-06 | 4.39 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 126602 | 5574 | 0.68% |
| 2025-08-05 | 4.35 | 4.39 | 0.04 | 0.92% | 4.33 | 4.39 | 96329 | 4207 | 0.52% |
| 2025-08-04 | 4.35 | 4.35 | -0.02 | -0.46% | 4.28 | 4.37 | 128516 | 5559 | 0.69% |
| 2025-08-01 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.43 | 163968 | 7186 | 0.88% |
| 2025-07-31 | 4.47 | 4.37 | -0.10 | -2.24% | 4.34 | 4.49 | 161891 | 7111 | 0.87% |
| 2025-07-30 | 4.52 | 4.47 | -0.05 | -1.11% | 4.43 | 4.53 | 150320 | 6724 | 0.80% |
| 2025-07-29 | 4.49 | 4.52 | 0.02 | 0.44% | 4.42 | 4.52 | 147106 | 6581 | 0.79% |
| 2025-07-28 | 4.50 | 4.50 | 0.01 | 0.22% | 4.42 | 4.53 | 173887 | 7801 | 0.93% |
| 2025-07-25 | 4.54 | 4.49 | -0.01 | -0.22% | 4.48 | 4.60 | 209970 | 9478 | 1.12% |
| 2025-07-24 | 4.36 | 4.50 | 0.11 | 2.51% | 4.36 | 4.59 | 294473 | 13189 | 1.57% |
| 2025-07-23 | 4.47 | 4.39 | -0.07 | -1.57% | 4.38 | 4.49 | 169744 | 7532 | 0.91% |
| 2025-07-22 | 4.43 | 4.46 | 0.05 | 1.13% | 4.37 | 4.48 | 195760 | 8664 | 1.05% |
| 2025-07-21 | 4.29 | 4.41 | 0.12 | 2.80% | 4.26 | 4.44 | 241673 | 10580 | 1.29% |
| 2025-07-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.37 | 189792 | 8159 | 1.01% |
| 2025-07-17 | 4.26 | 4.26 | 0.02 | 0.47% | 4.21 | 4.35 | 179628 | 7646 | 0.96% |
| 2025-07-16 | 4.27 | 4.24 | -0.01 | -0.24% | 4.20 | 4.31 | 172302 | 7286 | 0.92% |
| 2025-07-15 | 4.36 | 4.25 | -0.12 | -2.75% | 4.20 | 4.39 | 223147 | 9533 | 1.19% |
| 2025-07-14 | 4.32 | 4.37 | 0.03 | 0.69% | 4.30 | 4.40 | 173528 | 7540 | 0.93% |
| 2025-07-11 | 4.41 | 4.34 | -0.06 | -1.36% | 4.32 | 4.42 | 234141 | 10186 | 1.25% |
| 2025-07-10 | 4.32 | 4.40 | 0.08 | 1.85% | 4.31 | 4.44 | 321916 | 14119 | 1.72% |
| 2025-07-09 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.37 | 222286 | 9628 | 1.19% |
| 2025-07-08 | 4.17 | 4.33 | 0.17 | 4.09% | 4.15 | 4.36 | 334251 | 14288 | 1.79% |
| 2025-07-07 | 4.10 | 4.16 | 0.04 | 0.97% | 4.08 | 4.17 | 144173 | 5976 | 0.77% |
| 2025-07-04 | 4.22 | 4.12 | -0.08 | -1.90% | 4.11 | 4.33 | 219703 | 9141 | 1.17% |
| 2025-07-03 | 4.22 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 283584 | 11894 | 1.52% |
| 2025-07-02 | 4.17 | 4.27 | 0.10 | 2.40% | 4.13 | 4.41 | 446669 | 19017 | 2.39% |
| 2025-07-01 | 4.19 | 4.17 | -0.01 | -0.24% | 4.10 | 4.21 | 146843 | 6090 | 0.79% |
| 2025-06-30 | 4.17 | 4.18 | 0.05 | 1.21% | 4.14 | 4.21 | 174910 | 7303 | 0.94% |
| 2025-06-27 | 4.16 | 4.13 | -0.01 | -0.24% | 4.11 | 4.22 | 202577 | 8417 | 1.08% |
| 2025-06-26 | 4.18 | 4.14 | -0.04 | -0.96% | 4.13 | 4.22 | 205549 | 8586 | 1.10% |
| 2025-06-25 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 239576 | 10062 | 1.28% |
| 2025-06-24 | 4.14 | 4.22 | 0.09 | 2.18% | 4.09 | 4.24 | 294534 | 12318 | 1.57% |
| 2025-06-23 | 3.98 | 4.13 | 0.01 | 0.24% | 3.96 | 4.15 | 327074 | 13308 | 1.75% |
| 2025-06-20 | 4.03 | 4.12 | 0.13 | 3.26% | 4.02 | 4.35 | 480768 | 20094 | 2.57% |
| 2025-06-19 | 4.06 | 3.99 | -0.07 | -1.72% | 3.96 | 4.09 | 155282 | 6242 | 0.83% |
| 2025-06-18 | 4.02 | 4.06 | 0.01 | 0.25% | 3.98 | 4.07 | 165011 | 6654 | 0.88% |
| 2025-06-17 | 3.92 | 4.05 | 0.13 | 3.32% | 3.90 | 4.11 | 278088 | 11196 | 1.49% |
| 2025-06-16 | 3.81 | 3.92 | 0.09 | 2.35% | 3.78 | 3.92 | 125839 | 4885 | 0.67% |
| 2025-06-13 | 3.84 | 3.83 | -0.02 | -0.52% | 3.81 | 3.90 | 135491 | 5226 | 0.72% |
| 2025-06-12 | 3.87 | 3.85 | -0.04 | -1.03% | 3.82 | 3.89 | 107678 | 4141 | 0.58% |
| 2025-06-11 | 3.89 | 3.89 | 0.00 | 0.00% | 3.88 | 3.95 | 103131 | 4036 | 0.55% |
| 2025-06-10 | 3.94 | 3.89 | -0.05 | -1.27% | 3.84 | 3.95 | 149605 | 5826 | 0.80% |
| 2025-06-09 | 3.86 | 3.94 | 0.08 | 2.07% | 3.85 | 3.94 | 112584 | 4396 | 0.60% |