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 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.58 | 128730 | 5869 | 1.33% |
| 2025-09-12 | 4.56 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 182879 | 8334 | 1.89% |
| 2025-09-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.56 | 165479 | 7490 | 1.71% |
| 2025-09-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.56 | 118980 | 5400 | 1.23% |
| 2025-09-09 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 157734 | 7188 | 1.63% |
| 2025-09-08 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 210196 | 9609 | 2.17% |
| 2025-09-05 | 4.53 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 206949 | 9369 | 2.14% |
| 2025-09-04 | 4.51 | 4.52 | 0.02 | 0.44% | 4.46 | 4.56 | 203447 | 9192 | 2.10% |
| 2025-09-03 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.62 | 196460 | 8948 | 2.03% |
| 2025-09-02 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.69 | 249841 | 11491 | 2.58% |
| 2025-09-01 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.70 | 285527 | 13288 | 2.95% |
| 2025-08-29 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 214768 | 9866 | 2.22% |
| 2025-08-28 | 4.65 | 4.63 | -0.01 | -0.22% | 4.46 | 4.68 | 367489 | 16838 | 3.80% |
| 2025-08-27 | 4.83 | 4.64 | -0.20 | -4.13% | 4.64 | 4.85 | 518523 | 24609 | 5.35% |
| 2025-08-26 | 4.83 | 4.84 | -0.02 | -0.41% | 4.82 | 4.86 | 256340 | 12414 | 2.65% |
| 2025-08-25 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 372959 | 18066 | 3.85% |
| 2025-08-22 | 4.85 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 398819 | 19212 | 4.12% |
| 2025-08-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.83 | 4.93 | 389807 | 18996 | 4.03% |
| 2025-08-20 | 4.93 | 4.92 | -0.03 | -0.61% | 4.84 | 4.94 | 505192 | 24652 | 5.22% |
| 2025-08-19 | 4.88 | 4.95 | 0.04 | 0.81% | 4.86 | 5.11 | 769148 | 38270 | 7.95% |
| 2025-08-18 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 801623 | 39137 | 8.28% |
| 2025-08-15 | 4.83 | 4.90 | -0.02 | -0.41% | 4.78 | 4.91 | 882168 | 42800 | 9.11% |
| 2025-08-14 | 5.07 | 4.92 | 0.01 | 0.20% | 4.87 | 5.19 | 1293167 | 65121 | 13.36% |
| 2025-08-13 | 4.97 | 4.91 | -0.11 | -2.19% | 4.80 | 4.99 | 1254135 | 61244 | 12.96% |
| 2025-08-12 | 4.94 | 5.02 | 0.36 | 7.73% | 4.94 | 5.48 | 2007824 | 103805 | 20.74% |
| 2025-08-11 | 4.57 | 4.66 | 0.09 | 1.97% | 4.56 | 4.68 | 339388 | 15715 | 3.51% |
| 2025-08-08 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.63 | 302969 | 13861 | 3.13% |
| 2025-08-07 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.64 | 347558 | 15902 | 3.59% |
| 2025-08-06 | 4.66 | 4.59 | -0.09 | -1.92% | 4.56 | 4.74 | 451909 | 20793 | 4.67% |
| 2025-08-05 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 389448 | 18289 | 4.02% |
| 2025-08-04 | 4.66 | 4.73 | 0.03 | 0.64% | 4.56 | 4.73 | 530556 | 24664 | 5.48% |
| 2025-08-01 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.81 | 506547 | 23971 | 5.23% |
| 2025-07-31 | 4.71 | 4.68 | -0.06 | -1.27% | 4.65 | 4.77 | 524662 | 24710 | 5.42% |
| 2025-07-30 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 625098 | 29630 | 6.46% |
| 2025-07-29 | 4.70 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 468950 | 21917 | 4.85% |
| 2025-07-28 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.75 | 459643 | 21565 | 4.75% |
| 2025-07-25 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.72 | 435794 | 20299 | 4.50% |
| 2025-07-24 | 4.53 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 506244 | 23289 | 5.23% |
| 2025-07-23 | 4.55 | 4.51 | -0.04 | -0.88% | 4.51 | 4.59 | 328068 | 14898 | 3.39% |
| 2025-07-22 | 4.58 | 4.55 | -0.02 | -0.44% | 4.51 | 4.60 | 360063 | 16377 | 3.72% |
| 2025-07-21 | 4.53 | 4.57 | -0.02 | -0.44% | 4.50 | 4.60 | 509583 | 23250 | 5.26% |
| 2025-07-18 | 4.61 | 4.59 | -0.05 | -1.08% | 4.52 | 4.63 | 429714 | 19590 | 4.44% |
| 2025-07-17 | 4.52 | 4.64 | 0.11 | 2.43% | 4.51 | 4.73 | 823800 | 38221 | 8.51% |
| 2025-07-16 | 4.40 | 4.53 | 0.13 | 2.95% | 4.37 | 4.54 | 511677 | 22948 | 5.29% |
| 2025-07-15 | 4.47 | 4.40 | -0.09 | -2.00% | 4.36 | 4.48 | 298857 | 13156 | 3.09% |
| 2025-07-14 | 4.43 | 4.49 | 0.06 | 1.35% | 4.41 | 4.49 | 301848 | 13475 | 3.12% |
| 2025-07-11 | 4.42 | 4.43 | 0.01 | 0.23% | 4.40 | 4.45 | 240490 | 10649 | 2.48% |
| 2025-07-10 | 4.35 | 4.42 | 0.06 | 1.38% | 4.35 | 4.46 | 384791 | 16990 | 3.98% |
| 2025-07-09 | 4.38 | 4.36 | -0.03 | -0.68% | 4.33 | 4.39 | 265028 | 11567 | 2.74% |
| 2025-07-08 | 4.35 | 4.39 | 0.02 | 0.46% | 4.35 | 4.44 | 297878 | 13061 | 3.08% |
| 2025-07-07 | 4.36 | 4.37 | 0.01 | 0.23% | 4.35 | 4.40 | 201562 | 8807 | 2.08% |
| 2025-07-04 | 4.37 | 4.36 | -0.03 | -0.68% | 4.34 | 4.48 | 297433 | 13020 | 3.07% |
| 2025-07-03 | 4.30 | 4.39 | 0.10 | 2.33% | 4.28 | 4.40 | 449645 | 19577 | 4.65% |
| 2025-07-02 | 4.29 | 4.29 | -0.02 | -0.46% | 4.27 | 4.34 | 258792 | 11141 | 2.67% |
| 2025-07-01 | 4.23 | 4.31 | 0.08 | 1.89% | 4.21 | 4.33 | 362781 | 15529 | 3.75% |
| 2025-06-30 | 4.21 | 4.23 | 0.02 | 0.48% | 4.20 | 4.23 | 130636 | 5509 | 1.35% |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.26 | 149782 | 6334 | 1.55% |
| 2025-06-26 | 4.24 | 4.20 | -0.06 | -1.41% | 4.19 | 4.25 | 194336 | 8203 | 2.01% |
| 2025-06-25 | 4.23 | 4.26 | 0.00 | 0.00% | 4.19 | 4.27 | 263879 | 11157 | 2.73% |
| 2025-06-24 | 4.14 | 4.26 | 0.11 | 2.65% | 4.14 | 4.32 | 277265 | 11725 | 2.86% |
| 2025-06-23 | 4.10 | 4.15 | 0.05 | 1.22% | 4.07 | 4.16 | 141489 | 5837 | 1.46% |
| 2025-06-20 | 4.10 | 4.10 | -0.01 | -0.24% | 4.10 | 4.13 | 119985 | 4936 | 1.24% |
| 2025-06-19 | 4.22 | 4.11 | -0.12 | -2.84% | 4.09 | 4.23 | 247364 | 10251 | 2.56% |
| 2025-06-18 | 4.28 | 4.23 | -0.09 | -2.08% | 4.21 | 4.29 | 245298 | 10392 | 2.53% |
| 2025-06-17 | 4.35 | 4.32 | -0.04 | -0.92% | 4.29 | 4.43 | 324606 | 14112 | 3.35% |
| 2025-06-16 | 4.28 | 4.36 | 0.08 | 1.87% | 4.24 | 4.44 | 553042 | 24068 | 5.71% |
| 2025-06-13 | 4.33 | 4.28 | -0.06 | -1.38% | 4.24 | 4.36 | 362081 | 15547 | 3.74% |
| 2025-06-12 | 4.33 | 4.34 | 0.00 | 0.00% | 4.30 | 4.35 | 170320 | 7367 | 1.76% |
| 2025-06-11 | 4.35 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 233070 | 10122 | 2.41% |
| 2025-06-10 | 4.32 | 4.35 | 0.01 | 0.23% | 4.29 | 4.41 | 410401 | 17899 | 4.24% |
| 2025-06-09 | 4.22 | 4.34 | 0.13 | 3.09% | 4.21 | 4.35 | 429527 | 18540 | 4.44% |