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 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.77 | 791612 | 37246 | 8.93% |
| 2025-09-15 | 4.71 | 4.77 | 0.08 | 1.71% | 4.68 | 4.84 | 935100 | 44522 | 10.55% |
| 2025-09-12 | 4.70 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 837960 | 39521 | 9.46% |
| 2025-09-11 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 868397 | 40706 | 9.80% |
| 2025-09-10 | 4.58 | 4.64 | 0.06 | 1.31% | 4.55 | 4.64 | 624430 | 28687 | 7.05% |
| 2025-09-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.56 | 4.74 | 688014 | 31797 | 7.76% |
| 2025-09-08 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.75 | 771330 | 36156 | 8.70% |
| 2025-09-05 | 4.61 | 4.63 | 0.01 | 0.22% | 4.44 | 4.66 | 984633 | 44805 | 11.11% |
| 2025-09-04 | 4.77 | 4.62 | -0.19 | -3.95% | 4.56 | 4.77 | 1174624 | 54761 | 13.25% |
| 2025-09-03 | 5.03 | 4.81 | -0.25 | -4.94% | 4.77 | 5.15 | 1614010 | 80022 | 18.21% |
| 2025-09-02 | 4.99 | 5.06 | 0.06 | 1.20% | 4.92 | 5.25 | 1899266 | 96369 | 21.43% |
| 2025-09-01 | 5.03 | 5.00 | -0.08 | -1.57% | 4.90 | 5.10 | 1304618 | 65270 | 14.72% |
| 2025-08-29 | 5.01 | 5.08 | 0.04 | 0.79% | 4.99 | 5.31 | 1966168 | 101579 | 22.19% |
| 2025-08-28 | 5.08 | 5.04 | -0.14 | -2.70% | 4.96 | 5.15 | 1806732 | 91087 | 20.39% |
| 2025-08-27 | 5.01 | 5.18 | 0.13 | 2.57% | 4.91 | 5.28 | 2433504 | 123009 | 27.46% |
| 2025-08-26 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 1115046 | 56384 | 12.58% |
| 2025-08-25 | 4.96 | 5.05 | 0.08 | 1.61% | 4.94 | 5.08 | 1361160 | 68408 | 15.36% |
| 2025-08-22 | 4.99 | 4.97 | -0.04 | -0.80% | 4.89 | 5.05 | 1211692 | 59801 | 13.67% |
| 2025-08-21 | 4.94 | 5.01 | 0.03 | 0.60% | 4.93 | 5.18 | 1722878 | 87044 | 19.44% |
| 2025-08-20 | 4.93 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1303301 | 64783 | 14.71% |
| 2025-08-19 | 4.97 | 4.95 | -0.02 | -0.40% | 4.92 | 5.04 | 996057 | 49483 | 11.24% |
| 2025-08-18 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.98 | 1344058 | 66495 | 15.17% |
| 2025-08-15 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.88 | 833611 | 40289 | 9.41% |
| 2025-08-14 | 4.89 | 4.78 | -0.13 | -2.65% | 4.75 | 4.91 | 1026651 | 49568 | 11.58% |
| 2025-08-13 | 4.90 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 916640 | 44769 | 10.34% |
| 2025-08-12 | 4.93 | 4.90 | -0.08 | -1.61% | 4.88 | 5.09 | 1328646 | 65616 | 14.99% |
| 2025-08-11 | 4.93 | 4.98 | 0.03 | 0.61% | 4.86 | 4.98 | 1231040 | 60610 | 13.89% |
| 2025-08-08 | 4.90 | 4.95 | -0.02 | -0.40% | 4.88 | 5.00 | 1324508 | 65348 | 14.95% |
| 2025-08-07 | 4.80 | 4.97 | 0.16 | 3.33% | 4.77 | 5.05 | 2098644 | 103822 | 23.68% |
| 2025-08-06 | 4.80 | 4.81 | -0.03 | -0.62% | 4.75 | 4.82 | 966853 | 46241 | 10.91% |
| 2025-08-05 | 4.78 | 4.84 | 0.13 | 2.76% | 4.75 | 4.88 | 1343269 | 64748 | 15.16% |
| 2025-08-04 | 4.65 | 4.71 | -0.01 | -0.21% | 4.62 | 4.74 | 692636 | 32567 | 7.82% |
| 2025-08-01 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.76 | 886443 | 41736 | 10.00% |
| 2025-07-31 | 4.88 | 4.75 | -0.19 | -3.85% | 4.74 | 4.88 | 1558936 | 74695 | 17.59% |
| 2025-07-30 | 4.76 | 4.94 | 0.16 | 3.35% | 4.75 | 5.00 | 2558918 | 124734 | 28.87% |
| 2025-07-29 | 4.89 | 4.78 | -0.06 | -1.24% | 4.74 | 4.91 | 1203246 | 57540 | 13.58% |
| 2025-07-28 | 4.97 | 4.84 | -0.10 | -2.02% | 4.80 | 4.98 | 1941471 | 94452 | 21.91% |
| 2025-07-25 | 5.45 | 4.94 | -0.53 | -9.69% | 4.91 | 5.45 | 3506698 | 176305 | 39.57% |
| 2025-07-24 | 4.57 | 5.47 | 0.91 | 19.96% | 4.55 | 5.47 | 4757018 | 243560 | 53.68% |
| 2025-07-23 | 4.79 | 4.56 | -0.25 | -5.20% | 4.53 | 4.80 | 1762572 | 81732 | 19.89% |
| 2025-07-22 | 4.74 | 4.81 | 0.09 | 1.91% | 4.65 | 4.81 | 1561982 | 73986 | 17.62% |
| 2025-07-21 | 4.60 | 4.72 | 0.08 | 1.72% | 4.58 | 4.85 | 1641286 | 77551 | 18.52% |
| 2025-07-18 | 4.59 | 4.64 | 0.05 | 1.09% | 4.56 | 4.68 | 780493 | 36005 | 8.81% |
| 2025-07-17 | 4.48 | 4.59 | 0.09 | 2.00% | 4.47 | 4.59 | 728609 | 33213 | 8.22% |
| 2025-07-16 | 4.45 | 4.50 | 0.06 | 1.35% | 4.41 | 4.55 | 681239 | 30675 | 7.69% |
| 2025-07-15 | 4.58 | 4.44 | -0.15 | -3.27% | 4.39 | 4.59 | 941251 | 41944 | 10.62% |
| 2025-07-14 | 4.57 | 4.59 | 0.01 | 0.22% | 4.54 | 4.63 | 581086 | 26640 | 6.56% |
| 2025-07-11 | 4.59 | 4.58 | -0.01 | -0.22% | 4.52 | 4.67 | 832305 | 38172 | 9.39% |
| 2025-07-10 | 4.60 | 4.59 | -0.03 | -0.65% | 4.55 | 4.66 | 1009194 | 46378 | 11.39% |
| 2025-07-09 | 4.71 | 4.62 | -0.14 | -2.94% | 4.60 | 4.75 | 1427706 | 66609 | 16.11% |
| 2025-07-08 | 4.72 | 4.76 | -0.03 | -0.63% | 4.68 | 4.80 | 1497508 | 70815 | 16.90% |
| 2025-07-07 | 4.68 | 4.79 | 0.09 | 1.91% | 4.58 | 4.81 | 1737253 | 82165 | 19.60% |
| 2025-07-04 | 4.55 | 4.70 | 0.12 | 2.62% | 4.47 | 4.97 | 2356198 | 110595 | 26.59% |
| 2025-07-03 | 4.52 | 4.58 | 0.01 | 0.22% | 4.47 | 4.62 | 1111297 | 50692 | 12.54% |
| 2025-07-02 | 4.47 | 4.57 | 0.09 | 2.01% | 4.44 | 4.65 | 1598206 | 72897 | 18.03% |
| 2025-07-01 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.50 | 1012862 | 45165 | 11.43% |
| 2025-06-30 | 4.39 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 802713 | 35289 | 9.06% |
| 2025-06-27 | 4.44 | 4.38 | -0.07 | -1.57% | 4.37 | 4.45 | 758578 | 33427 | 8.56% |
| 2025-06-26 | 4.39 | 4.45 | 0.04 | 0.91% | 4.35 | 4.47 | 1193435 | 52649 | 13.47% |
| 2025-06-25 | 4.34 | 4.41 | 0.04 | 0.92% | 4.28 | 4.41 | 1091944 | 47576 | 12.32% |
| 2025-06-24 | 4.29 | 4.37 | 0.05 | 1.16% | 4.26 | 4.39 | 833561 | 36197 | 9.41% |
| 2025-06-23 | 4.20 | 4.32 | 0.09 | 2.13% | 4.14 | 4.32 | 755316 | 32254 | 8.52% |
| 2025-06-20 | 4.22 | 4.23 | 0.04 | 0.95% | 4.18 | 4.28 | 650591 | 27527 | 7.34% |
| 2025-06-19 | 4.40 | 4.19 | -0.24 | -5.42% | 4.18 | 4.42 | 1120918 | 47972 | 12.65% |
| 2025-06-18 | 4.47 | 4.43 | -0.07 | -1.56% | 4.39 | 4.59 | 1256256 | 56266 | 14.18% |
| 2025-06-17 | 4.38 | 4.50 | 0.10 | 2.27% | 4.37 | 4.53 | 1390946 | 62183 | 15.69% |
| 2025-06-16 | 4.31 | 4.40 | 0.02 | 0.46% | 4.31 | 4.43 | 1044865 | 45766 | 11.79% |
| 2025-06-13 | 4.48 | 4.38 | -0.09 | -2.01% | 4.38 | 4.64 | 1736640 | 78604 | 19.60% |
| 2025-06-12 | 4.56 | 4.47 | -0.18 | -3.87% | 4.40 | 4.61 | 1682496 | 75016 | 18.98% |
| 2025-06-11 | 4.48 | 4.65 | -0.05 | -1.06% | 4.48 | 4.70 | 2130178 | 98039 | 24.04% |
| 2025-06-10 | 4.33 | 4.70 | 0.36 | 8.29% | 4.23 | 5.08 | 3018203 | 139892 | 34.06% |
| 2025-06-09 | 4.29 | 4.34 | 0.00 | 0.00% | 4.26 | 4.38 | 991651 | 42868 | 11.19% |