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 | 5.03 | 5.07 | 0.03 | 0.60% | 4.93 | 5.08 | 78503 | 3933 | 1.87% |
| 2025-09-15 | 5.25 | 5.04 | -0.18 | -3.45% | 5.00 | 5.25 | 124458 | 6311 | 2.96% |
| 2025-09-12 | 5.08 | 5.22 | 0.15 | 2.96% | 5.07 | 5.32 | 179333 | 9408 | 4.26% |
| 2025-09-11 | 4.99 | 5.07 | 0.03 | 0.60% | 4.98 | 5.08 | 94779 | 4769 | 2.25% |
| 2025-09-10 | 4.92 | 5.04 | 0.12 | 2.44% | 4.92 | 5.04 | 107045 | 5349 | 2.55% |
| 2025-09-09 | 4.98 | 4.92 | -0.03 | -0.61% | 4.87 | 5.08 | 133017 | 6616 | 3.16% |
| 2025-09-08 | 4.70 | 4.95 | 0.24 | 5.10% | 4.70 | 4.96 | 138400 | 6727 | 3.29% |
| 2025-09-05 | 4.58 | 4.71 | 0.13 | 2.84% | 4.52 | 4.73 | 75603 | 3504 | 1.80% |
| 2025-09-04 | 4.57 | 4.58 | 0.01 | 0.22% | 4.50 | 4.64 | 72997 | 3347 | 1.74% |
| 2025-09-03 | 4.73 | 4.57 | -0.15 | -3.18% | 4.53 | 4.73 | 99624 | 4584 | 2.37% |
| 2025-09-02 | 4.80 | 4.72 | -0.09 | -1.87% | 4.66 | 4.86 | 83288 | 3939 | 1.98% |
| 2025-09-01 | 4.67 | 4.81 | 0.11 | 2.34% | 4.66 | 4.82 | 78064 | 3712 | 1.86% |
| 2025-08-29 | 4.76 | 4.70 | -0.10 | -2.08% | 4.64 | 4.81 | 148331 | 6956 | 3.53% |
| 2025-08-28 | 4.86 | 4.80 | -0.07 | -1.44% | 4.60 | 4.93 | 185091 | 8834 | 4.40% |
| 2025-08-27 | 5.02 | 4.87 | -0.29 | -5.62% | 4.81 | 5.05 | 233208 | 11513 | 5.55% |
| 2025-08-26 | 4.98 | 5.16 | 0.17 | 3.41% | 4.94 | 5.18 | 136241 | 6887 | 3.24% |
| 2025-08-25 | 5.04 | 4.99 | -0.07 | -1.38% | 4.93 | 5.09 | 162147 | 8087 | 3.86% |
| 2025-08-22 | 5.02 | 5.06 | 0.07 | 1.40% | 4.95 | 5.07 | 156454 | 7824 | 3.72% |
| 2025-08-21 | 4.80 | 4.99 | 0.18 | 3.74% | 4.80 | 5.00 | 166299 | 8185 | 3.95% |
| 2025-08-20 | 4.68 | 4.81 | 0.11 | 2.34% | 4.65 | 4.85 | 120814 | 5768 | 2.87% |
| 2025-08-19 | 4.56 | 4.70 | 0.14 | 3.07% | 4.53 | 4.73 | 119599 | 5564 | 2.84% |
| 2025-08-18 | 4.67 | 4.56 | -0.09 | -1.94% | 4.55 | 4.71 | 186628 | 8597 | 4.44% |
| 2025-08-15 | 4.54 | 4.65 | 0.19 | 4.26% | 4.45 | 4.66 | 183483 | 8380 | 4.36% |
| 2025-08-14 | 4.65 | 4.46 | -0.21 | -4.50% | 4.43 | 4.83 | 284307 | 13210 | 6.76% |
| 2025-08-13 | 4.65 | 4.67 | 0.06 | 1.30% | 4.65 | 4.89 | 219696 | 10472 | 5.22% |
| 2025-08-12 | 4.48 | 4.61 | 0.12 | 2.67% | 4.47 | 4.64 | 127180 | 5835 | 3.02% |
| 2025-08-11 | 4.45 | 4.49 | 0.05 | 1.13% | 4.40 | 4.51 | 108260 | 4821 | 2.57% |
| 2025-08-08 | 4.33 | 4.44 | 0.11 | 2.54% | 4.32 | 4.47 | 133954 | 5906 | 3.19% |
| 2025-08-07 | 4.38 | 4.33 | -0.01 | -0.23% | 4.31 | 4.40 | 84989 | 3699 | 2.02% |
| 2025-08-06 | 4.23 | 4.34 | 0.09 | 2.12% | 4.21 | 4.34 | 78842 | 3375 | 1.87% |
| 2025-08-05 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.32 | 64102 | 2733 | 1.52% |
| 2025-08-04 | 4.10 | 4.24 | 0.11 | 2.66% | 4.10 | 4.25 | 92618 | 3881 | 2.20% |
| 2025-08-01 | 4.08 | 4.13 | 0.04 | 0.98% | 4.05 | 4.14 | 64994 | 2663 | 1.55% |
| 2025-07-31 | 4.14 | 4.09 | -0.06 | -1.45% | 4.07 | 4.16 | 105436 | 4332 | 2.51% |
| 2025-07-30 | 4.08 | 4.15 | 0.07 | 1.72% | 4.07 | 4.23 | 123791 | 5146 | 2.94% |
| 2025-07-29 | 4.09 | 4.08 | 0.03 | 0.74% | 4.08 | 4.21 | 140441 | 5819 | 3.34% |
| 2025-07-28 | 3.95 | 4.05 | 0.10 | 2.53% | 3.93 | 4.07 | 83652 | 3353 | 1.99% |
| 2025-07-25 | 3.94 | 3.95 | -0.01 | -0.25% | 3.91 | 3.95 | 67554 | 2654 | 1.61% |
| 2025-07-24 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 4.02 | 62018 | 2468 | 1.47% |
| 2025-07-23 | 3.95 | 3.98 | 0.03 | 0.76% | 3.92 | 4.01 | 66128 | 2627 | 1.57% |
| 2025-07-22 | 4.04 | 3.95 | -0.11 | -2.71% | 3.94 | 4.07 | 110254 | 4401 | 2.62% |
| 2025-07-21 | 4.01 | 4.06 | 0.04 | 1.00% | 3.98 | 4.10 | 88921 | 3590 | 2.11% |
| 2025-07-18 | 3.99 | 4.02 | 0.03 | 0.75% | 3.94 | 4.04 | 103611 | 4130 | 2.46% |
| 2025-07-17 | 3.82 | 3.99 | 0.17 | 4.45% | 3.82 | 4.10 | 192004 | 7633 | 4.57% |
| 2025-07-16 | 3.76 | 3.82 | 0.07 | 1.87% | 3.75 | 3.82 | 62518 | 2372 | 1.49% |
| 2025-07-15 | 3.79 | 3.75 | -0.06 | -1.57% | 3.71 | 3.81 | 74652 | 2801 | 1.78% |
| 2025-07-14 | 3.80 | 3.81 | 0.01 | 0.26% | 3.75 | 3.83 | 70889 | 2683 | 1.69% |
| 2025-07-11 | 3.82 | 3.80 | 0.00 | 0.00% | 3.78 | 3.82 | 53709 | 2040 | 1.28% |
| 2025-07-10 | 3.80 | 3.80 | 0.00 | 0.00% | 3.76 | 3.83 | 64087 | 2433 | 1.52% |
| 2025-07-09 | 3.85 | 3.80 | -0.05 | -1.30% | 3.80 | 3.86 | 64164 | 2456 | 1.53% |
| 2025-07-08 | 3.84 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 60094 | 2302 | 1.43% |
| 2025-07-07 | 3.76 | 3.84 | 0.08 | 2.13% | 3.73 | 3.85 | 81058 | 3088 | 1.93% |
| 2025-07-04 | 3.81 | 3.76 | -0.06 | -1.57% | 3.73 | 3.86 | 103941 | 3944 | 2.47% |
| 2025-07-03 | 3.81 | 3.82 | -0.01 | -0.26% | 3.76 | 3.86 | 127175 | 4839 | 3.02% |
| 2025-07-02 | 3.85 | 3.83 | 0.00 | 0.00% | 3.82 | 3.91 | 130197 | 5020 | 3.10% |
| 2025-07-01 | 3.81 | 3.83 | 0.04 | 1.06% | 3.77 | 3.88 | 150208 | 5720 | 3.57% |
| 2025-06-30 | 3.64 | 3.79 | 0.15 | 4.12% | 3.63 | 3.81 | 182830 | 6842 | 4.35% |
| 2025-06-27 | 3.57 | 3.64 | 0.07 | 1.96% | 3.57 | 3.72 | 141323 | 5161 | 3.36% |
| 2025-06-26 | 3.57 | 3.57 | 0.01 | 0.28% | 3.54 | 3.61 | 106466 | 3802 | 2.53% |
| 2025-06-25 | 3.57 | 3.56 | 0.01 | 0.28% | 3.53 | 3.58 | 69408 | 2469 | 1.65% |
| 2025-06-24 | 3.51 | 3.55 | 0.04 | 1.14% | 3.51 | 3.57 | 83319 | 2955 | 1.98% |
| 2025-06-23 | 3.42 | 3.51 | 0.04 | 1.15% | 3.42 | 3.52 | 49539 | 1722 | 1.18% |
| 2025-06-20 | 3.47 | 3.47 | -0.01 | -0.29% | 3.45 | 3.54 | 69425 | 2425 | 1.65% |
| 2025-06-19 | 3.55 | 3.48 | -0.09 | -2.52% | 3.43 | 3.57 | 97233 | 3396 | 2.31% |
| 2025-06-18 | 3.55 | 3.57 | 0.03 | 0.85% | 3.49 | 3.59 | 103650 | 3685 | 2.46% |
| 2025-06-17 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.57 | 63646 | 2251 | 1.51% |
| 2025-06-16 | 3.50 | 3.52 | 0.01 | 0.28% | 3.49 | 3.56 | 78568 | 2773 | 1.87% |
| 2025-06-13 | 3.51 | 3.51 | -0.02 | -0.57% | 3.43 | 3.55 | 91503 | 3200 | 2.18% |
| 2025-06-12 | 3.60 | 3.53 | -0.07 | -1.94% | 3.51 | 3.61 | 91762 | 3265 | 2.18% |
| 2025-06-11 | 3.55 | 3.60 | 0.06 | 1.69% | 3.54 | 3.60 | 103177 | 3687 | 2.45% |
| 2025-06-10 | 3.60 | 3.54 | -0.04 | -1.12% | 3.52 | 3.63 | 145431 | 5195 | 3.46% |
| 2025-06-09 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.60 | 121868 | 4348 | 2.90% |