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 | 4.73 | 0.02 | 0.42% | 4.65 | 4.75 | 592106 | 27811 | 4.56% |
| 2025-09-15 | 4.76 | 4.71 | -0.04 | -0.84% | 4.67 | 4.84 | 753681 | 35638 | 5.80% |
| 2025-09-12 | 4.68 | 4.75 | 0.05 | 1.06% | 4.68 | 4.79 | 1211766 | 57472 | 9.33% |
| 2025-09-11 | 4.49 | 4.70 | 0.22 | 4.91% | 4.45 | 4.76 | 1191251 | 55019 | 9.17% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 255677 | 11439 | 1.97% |
| 2025-09-09 | 4.55 | 4.46 | -0.09 | -1.98% | 4.44 | 4.55 | 309675 | 13891 | 2.38% |
| 2025-09-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.50 | 4.62 | 364927 | 16589 | 2.81% |
| 2025-09-05 | 4.47 | 4.56 | 0.11 | 2.47% | 4.44 | 4.57 | 449692 | 20311 | 3.46% |
| 2025-09-04 | 4.47 | 4.45 | -0.02 | -0.45% | 4.38 | 4.53 | 426631 | 19068 | 3.29% |
| 2025-09-03 | 4.61 | 4.47 | -0.14 | -3.04% | 4.44 | 4.62 | 463683 | 20982 | 3.57% |
| 2025-09-02 | 4.63 | 4.61 | -0.04 | -0.86% | 4.53 | 4.70 | 628207 | 28886 | 4.84% |
| 2025-09-01 | 4.53 | 4.65 | 0.12 | 2.65% | 4.50 | 4.69 | 631864 | 29211 | 4.87% |
| 2025-08-29 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 495709 | 22599 | 3.82% |
| 2025-08-28 | 4.58 | 4.62 | 0.04 | 0.87% | 4.46 | 4.64 | 735880 | 33603 | 5.67% |
| 2025-08-27 | 4.70 | 4.58 | -0.08 | -1.72% | 4.58 | 4.78 | 1068421 | 50304 | 8.23% |
| 2025-08-26 | 4.75 | 4.66 | 0.01 | 0.22% | 4.64 | 4.77 | 667674 | 31191 | 4.89% |
| 2025-08-25 | 4.70 | 4.65 | 0.03 | 0.65% | 4.62 | 4.76 | 973375 | 45636 | 7.13% |
| 2025-08-22 | 4.66 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 894229 | 41297 | 6.55% |
| 2025-08-21 | 4.58 | 4.69 | 0.13 | 2.85% | 4.55 | 4.91 | 1638355 | 77329 | 11.99% |
| 2025-08-20 | 4.52 | 4.56 | 0.03 | 0.66% | 4.48 | 4.63 | 719157 | 32632 | 5.26% |
| 2025-08-19 | 4.48 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 919938 | 41791 | 6.73% |
| 2025-08-18 | 4.46 | 4.51 | 0.05 | 1.12% | 4.43 | 4.57 | 831544 | 37338 | 6.09% |
| 2025-08-15 | 4.36 | 4.46 | 0.10 | 2.29% | 4.34 | 4.50 | 841546 | 37451 | 6.16% |
| 2025-08-14 | 4.44 | 4.36 | -0.10 | -2.24% | 4.35 | 4.48 | 645357 | 28426 | 4.72% |
| 2025-08-13 | 4.34 | 4.46 | 0.13 | 3.00% | 4.34 | 4.52 | 1180814 | 52493 | 8.64% |
| 2025-08-12 | 4.32 | 4.33 | 0.01 | 0.23% | 4.29 | 4.34 | 348538 | 15021 | 2.55% |
| 2025-08-11 | 4.23 | 4.32 | 0.11 | 2.61% | 4.22 | 4.36 | 624214 | 26911 | 4.57% |
| 2025-08-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.28 | 441997 | 18679 | 3.24% |
| 2025-08-07 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 291206 | 12481 | 2.13% |
| 2025-08-06 | 4.29 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 322733 | 13807 | 2.36% |
| 2025-08-05 | 4.27 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 263943 | 11322 | 1.93% |
| 2025-08-04 | 4.26 | 4.28 | 0.03 | 0.71% | 4.19 | 4.29 | 273353 | 11639 | 2.00% |
| 2025-08-01 | 4.28 | 4.25 | 0.01 | 0.24% | 4.23 | 4.28 | 255724 | 10875 | 1.87% |
| 2025-07-31 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 364558 | 15572 | 2.67% |
| 2025-07-30 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.34 | 344649 | 14860 | 2.52% |
| 2025-07-29 | 4.37 | 4.34 | -0.04 | -0.91% | 4.29 | 4.39 | 411311 | 17759 | 3.01% |
| 2025-07-28 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 348569 | 15206 | 2.55% |
| 2025-07-25 | 4.42 | 4.38 | -0.06 | -1.35% | 4.38 | 4.45 | 476828 | 20959 | 3.49% |
| 2025-07-24 | 4.46 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 602635 | 26675 | 4.41% |
| 2025-07-23 | 4.54 | 4.39 | -0.04 | -0.90% | 4.38 | 4.63 | 1099034 | 49532 | 8.05% |
| 2025-07-22 | 4.45 | 4.43 | 0.03 | 0.68% | 4.34 | 4.47 | 685891 | 30169 | 5.02% |
| 2025-07-21 | 4.33 | 4.40 | 0.15 | 3.53% | 4.32 | 4.46 | 888917 | 39050 | 6.51% |
| 2025-07-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.22 | 4.30 | 335812 | 14289 | 2.46% |
| 2025-07-17 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 299407 | 12732 | 2.19% |
| 2025-07-16 | 4.24 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 351666 | 14996 | 2.57% |
| 2025-07-15 | 4.32 | 4.26 | -0.06 | -1.39% | 4.19 | 4.33 | 487624 | 20669 | 3.57% |
| 2025-07-14 | 4.39 | 4.32 | -0.09 | -2.04% | 4.30 | 4.42 | 449440 | 19486 | 3.29% |
| 2025-07-11 | 4.40 | 4.41 | -0.01 | -0.23% | 4.36 | 4.46 | 783332 | 34448 | 5.73% |
| 2025-07-10 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.47 | 1127000 | 49257 | 8.25% |
| 2025-07-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.30 | 367740 | 15738 | 2.69% |
| 2025-07-08 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.30 | 524077 | 22393 | 3.84% |
| 2025-07-07 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.26 | 332689 | 14078 | 2.44% |
| 2025-07-04 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.31 | 536161 | 22824 | 3.92% |
| 2025-07-03 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.30 | 293738 | 12514 | 2.15% |
| 2025-07-02 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 320867 | 13588 | 2.35% |
| 2025-07-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.27 | 266644 | 11274 | 1.95% |
| 2025-06-30 | 4.20 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 285883 | 12110 | 2.09% |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.28 | 398474 | 16870 | 2.92% |
| 2025-06-26 | 4.22 | 4.20 | -0.03 | -0.71% | 4.19 | 4.30 | 453901 | 19231 | 3.32% |
| 2025-06-25 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 403995 | 16978 | 2.96% |
| 2025-06-24 | 4.09 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 323634 | 13419 | 2.37% |
| 2025-06-23 | 4.00 | 4.08 | 0.05 | 1.24% | 3.98 | 4.08 | 213988 | 8663 | 1.57% |
| 2025-06-20 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 228620 | 9276 | 1.67% |
| 2025-06-19 | 4.16 | 4.08 | -0.09 | -2.16% | 4.06 | 4.18 | 360262 | 14793 | 2.64% |
| 2025-06-18 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 291648 | 12188 | 2.13% |
| 2025-06-17 | 4.25 | 4.23 | 0.00 | 0.00% | 4.20 | 4.26 | 315972 | 13352 | 2.31% |
| 2025-06-16 | 4.20 | 4.23 | 0.01 | 0.24% | 4.17 | 4.26 | 287326 | 12154 | 2.10% |
| 2025-06-13 | 4.37 | 4.22 | -0.15 | -3.43% | 4.21 | 4.38 | 602905 | 25741 | 4.41% |
| 2025-06-12 | 4.39 | 4.37 | -0.10 | -2.24% | 4.30 | 4.44 | 856044 | 37279 | 6.27% |
| 2025-06-11 | 4.46 | 4.47 | -0.01 | -0.22% | 4.43 | 4.56 | 835792 | 37501 | 6.12% |
| 2025-06-10 | 4.52 | 4.48 | -0.12 | -2.61% | 4.40 | 4.62 | 1081584 | 48764 | 7.92% |
| 2025-06-09 | 4.43 | 4.60 | 0.15 | 3.37% | 4.38 | 4.61 | 1313371 | 59115 | 9.61% |