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 | 4.53 | 4.51 | -0.04 | -0.88% | 4.50 | 4.57 | 224073 | 10145 | 2.72% |
| 2025-09-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.54 | 4.60 | 290011 | 13234 | 3.52% |
| 2025-09-11 | 4.57 | 4.60 | 0.03 | 0.66% | 4.48 | 4.62 | 333345 | 15162 | 4.04% |
| 2025-09-10 | 4.56 | 4.57 | -0.04 | -0.87% | 4.53 | 4.60 | 320927 | 14630 | 3.89% |
| 2025-09-09 | 4.70 | 4.61 | -0.04 | -0.86% | 4.57 | 4.74 | 616634 | 28622 | 7.48% |
| 2025-09-08 | 4.58 | 4.65 | 0.08 | 1.75% | 4.52 | 4.65 | 465470 | 21334 | 5.64% |
| 2025-09-05 | 4.52 | 4.57 | 0.05 | 1.11% | 4.48 | 4.58 | 376805 | 17138 | 4.57% |
| 2025-09-04 | 4.46 | 4.52 | 0.06 | 1.35% | 4.46 | 4.58 | 488311 | 22184 | 5.92% |
| 2025-09-03 | 4.57 | 4.46 | -0.12 | -2.62% | 4.43 | 4.59 | 347441 | 15657 | 4.21% |
| 2025-09-02 | 4.66 | 4.58 | -0.09 | -1.93% | 4.50 | 4.66 | 499893 | 22823 | 6.06% |
| 2025-09-01 | 4.67 | 4.67 | 0.02 | 0.43% | 4.63 | 4.71 | 490134 | 22880 | 5.94% |
| 2025-08-29 | 4.75 | 4.65 | -0.14 | -2.92% | 4.62 | 4.75 | 623967 | 29238 | 7.57% |
| 2025-08-28 | 4.80 | 4.79 | 0.01 | 0.21% | 4.57 | 4.83 | 930638 | 43899 | 11.28% |
| 2025-08-27 | 5.27 | 4.78 | -0.54 | -10.15% | 4.76 | 5.33 | 1546775 | 77953 | 18.76% |
| 2025-08-26 | 5.69 | 5.32 | -0.38 | -6.67% | 5.30 | 5.77 | 1227575 | 67482 | 14.89% |
| 2025-08-25 | 6.26 | 5.70 | -0.60 | -9.52% | 5.66 | 6.30 | 1013681 | 59697 | 12.29% |
| 2025-08-22 | 6.11 | 6.30 | 0.17 | 2.77% | 6.08 | 6.33 | 570215 | 35451 | 6.91% |
| 2025-08-21 | 6.11 | 6.13 | -0.03 | -0.49% | 6.02 | 6.15 | 354419 | 21586 | 4.30% |
| 2025-08-20 | 6.02 | 6.16 | 0.14 | 2.33% | 5.95 | 6.19 | 359653 | 21919 | 4.36% |
| 2025-08-19 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.18 | 369095 | 22387 | 4.48% |
| 2025-08-18 | 5.90 | 6.11 | 0.25 | 4.27% | 5.83 | 6.16 | 503420 | 30431 | 6.10% |
| 2025-08-15 | 5.67 | 5.86 | 0.19 | 3.35% | 5.64 | 5.86 | 381927 | 22011 | 4.63% |
| 2025-08-14 | 5.79 | 5.67 | -0.13 | -2.24% | 5.60 | 5.83 | 404194 | 23062 | 4.90% |
| 2025-08-13 | 5.78 | 5.80 | 0.01 | 0.17% | 5.69 | 5.85 | 352542 | 20329 | 4.27% |
| 2025-08-12 | 5.86 | 5.79 | -0.17 | -2.85% | 5.76 | 5.92 | 440863 | 25696 | 5.35% |
| 2025-08-11 | 5.83 | 5.96 | 0.20 | 3.47% | 5.77 | 6.08 | 734034 | 43645 | 8.90% |
| 2025-08-08 | 5.51 | 5.76 | 0.23 | 4.16% | 5.41 | 5.80 | 635109 | 36040 | 7.70% |
| 2025-08-07 | 5.49 | 5.53 | 0.04 | 0.73% | 5.46 | 5.62 | 504434 | 27919 | 6.12% |
| 2025-08-06 | 5.19 | 5.49 | 0.31 | 5.98% | 5.16 | 5.52 | 595060 | 31862 | 7.22% |
| 2025-08-05 | 5.23 | 5.18 | -0.05 | -0.96% | 5.15 | 5.34 | 415000 | 21753 | 5.03% |
| 2025-08-04 | 5.04 | 5.23 | 0.13 | 2.55% | 4.98 | 5.27 | 397630 | 20484 | 4.82% |
| 2025-08-01 | 4.97 | 5.10 | 0.11 | 2.20% | 4.94 | 5.10 | 308157 | 15494 | 3.74% |
| 2025-07-31 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 5.04 | 233458 | 11614 | 2.83% |
| 2025-07-30 | 4.98 | 4.98 | -0.03 | -0.60% | 4.92 | 5.03 | 243497 | 12117 | 2.95% |
| 2025-07-29 | 4.93 | 5.01 | 0.07 | 1.42% | 4.92 | 5.10 | 316261 | 15782 | 3.83% |
| 2025-07-28 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.98 | 252749 | 12456 | 3.06% |
| 2025-07-25 | 4.86 | 4.86 | 0.00 | 0.00% | 4.84 | 4.96 | 220988 | 10771 | 2.68% |
| 2025-07-24 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.88 | 186651 | 9058 | 2.26% |
| 2025-07-23 | 4.94 | 4.82 | -0.09 | -1.83% | 4.81 | 4.94 | 233705 | 11357 | 2.83% |
| 2025-07-22 | 4.94 | 4.91 | -0.04 | -0.81% | 4.86 | 4.97 | 270688 | 13284 | 3.28% |
| 2025-07-21 | 4.97 | 4.95 | 0.08 | 1.64% | 4.87 | 4.99 | 443850 | 21838 | 5.38% |
| 2025-07-18 | 4.69 | 4.87 | 0.18 | 3.84% | 4.69 | 4.92 | 607718 | 29260 | 7.37% |
| 2025-07-17 | 4.66 | 4.69 | 0.03 | 0.64% | 4.63 | 4.73 | 159752 | 7471 | 1.94% |
| 2025-07-16 | 4.64 | 4.66 | 0.02 | 0.43% | 4.62 | 4.71 | 149714 | 6985 | 1.82% |
| 2025-07-15 | 4.71 | 4.64 | -0.09 | -1.90% | 4.58 | 4.73 | 219321 | 10182 | 2.66% |
| 2025-07-14 | 4.66 | 4.73 | 0.08 | 1.72% | 4.63 | 4.77 | 224412 | 10598 | 2.72% |
| 2025-07-11 | 4.66 | 4.65 | -0.02 | -0.43% | 4.61 | 4.68 | 180840 | 8405 | 2.19% |
| 2025-07-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 174011 | 8148 | 2.11% |
| 2025-07-09 | 4.75 | 4.71 | -0.04 | -0.84% | 4.68 | 4.79 | 259902 | 12322 | 3.15% |
| 2025-07-08 | 4.69 | 4.75 | 0.07 | 1.50% | 4.62 | 4.81 | 327416 | 15412 | 3.97% |
| 2025-07-07 | 4.53 | 4.68 | 0.14 | 3.08% | 4.52 | 4.70 | 256170 | 11831 | 3.11% |
| 2025-07-04 | 4.61 | 4.54 | -0.08 | -1.73% | 4.52 | 4.63 | 157112 | 7165 | 1.91% |
| 2025-07-03 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.63 | 170948 | 7834 | 2.07% |
| 2025-07-02 | 4.52 | 4.59 | 0.04 | 0.88% | 4.50 | 4.60 | 195079 | 8891 | 2.37% |
| 2025-07-01 | 4.58 | 4.55 | -0.03 | -0.66% | 4.50 | 4.62 | 205003 | 9323 | 2.49% |
| 2025-06-30 | 4.59 | 4.58 | 0.00 | 0.00% | 4.55 | 4.61 | 235529 | 10762 | 2.86% |
| 2025-06-27 | 4.62 | 4.58 | -0.01 | -0.22% | 4.56 | 4.75 | 296427 | 13719 | 3.59% |
| 2025-06-26 | 4.62 | 4.59 | 0.05 | 1.10% | 4.57 | 4.78 | 442199 | 20593 | 5.36% |
| 2025-06-25 | 4.50 | 4.54 | 0.04 | 0.89% | 4.49 | 4.63 | 291065 | 13202 | 3.53% |
| 2025-06-24 | 4.39 | 4.50 | 0.12 | 2.74% | 4.38 | 4.51 | 312648 | 13951 | 3.79% |
| 2025-06-23 | 4.19 | 4.38 | 0.15 | 3.55% | 4.17 | 4.40 | 285895 | 12385 | 3.47% |
| 2025-06-20 | 4.20 | 4.23 | 0.01 | 0.24% | 4.20 | 4.32 | 203159 | 8671 | 2.46% |
| 2025-06-19 | 4.34 | 4.22 | -0.12 | -2.76% | 4.19 | 4.38 | 175843 | 7490 | 2.13% |
| 2025-06-18 | 4.26 | 4.34 | 0.05 | 1.17% | 4.25 | 4.42 | 291690 | 12678 | 3.54% |
| 2025-06-17 | 4.27 | 4.29 | 0.02 | 0.47% | 4.22 | 4.29 | 128093 | 5454 | 1.55% |
| 2025-06-16 | 4.20 | 4.27 | 0.04 | 0.95% | 4.16 | 4.28 | 129312 | 5501 | 1.57% |
| 2025-06-13 | 4.32 | 4.23 | -0.13 | -2.98% | 4.22 | 4.33 | 210087 | 8948 | 2.55% |
| 2025-06-12 | 4.34 | 4.36 | 0.01 | 0.23% | 4.30 | 4.36 | 172847 | 7480 | 2.10% |
| 2025-06-11 | 4.38 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 189214 | 8281 | 2.29% |
| 2025-06-10 | 4.45 | 4.39 | -0.06 | -1.35% | 4.33 | 4.45 | 246476 | 10835 | 2.99% |
| 2025-06-09 | 4.44 | 4.45 | 0.03 | 0.68% | 4.40 | 4.47 | 268586 | 11907 | 3.26% |