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 | 4.78 | 4.79 | -0.19 | -3.82% | 4.72 | 4.85 | 1239095 | 59203 | 9.71% |
| 2025-09-12 | 4.83 | 4.98 | 0.30 | 6.41% | 4.78 | 5.15 | 2134253 | 107772 | 16.72% |
| 2025-09-11 | 4.58 | 4.68 | 0.08 | 1.74% | 4.53 | 4.68 | 362414 | 16769 | 2.84% |
| 2025-09-10 | 4.62 | 4.60 | -0.06 | -1.29% | 4.59 | 4.67 | 234782 | 10836 | 1.84% |
| 2025-09-09 | 4.69 | 4.66 | -0.08 | -1.69% | 4.62 | 4.71 | 363082 | 16947 | 2.84% |
| 2025-09-08 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.86 | 573585 | 27193 | 4.49% |
| 2025-09-05 | 4.46 | 4.64 | 0.15 | 3.34% | 4.46 | 4.64 | 472570 | 21622 | 3.70% |
| 2025-09-04 | 4.65 | 4.49 | -0.18 | -3.85% | 4.44 | 4.67 | 535442 | 24454 | 4.20% |
| 2025-09-03 | 4.63 | 4.67 | 0.05 | 1.08% | 4.55 | 4.77 | 569880 | 26602 | 4.47% |
| 2025-09-02 | 4.72 | 4.62 | -0.10 | -2.12% | 4.59 | 4.73 | 400989 | 18574 | 3.14% |
| 2025-09-01 | 4.65 | 4.72 | 0.07 | 1.51% | 4.61 | 4.73 | 407206 | 19074 | 3.19% |
| 2025-08-29 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.70 | 326048 | 15168 | 2.55% |
| 2025-08-28 | 4.69 | 4.69 | -0.02 | -0.42% | 4.51 | 4.78 | 648685 | 30133 | 5.08% |
| 2025-08-27 | 4.89 | 4.71 | -0.21 | -4.27% | 4.70 | 4.93 | 669043 | 32348 | 5.24% |
| 2025-08-26 | 4.92 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 471487 | 23134 | 3.69% |
| 2025-08-25 | 4.95 | 4.94 | -0.01 | -0.20% | 4.87 | 5.02 | 659948 | 32663 | 5.17% |
| 2025-08-22 | 5.05 | 4.95 | -0.07 | -1.39% | 4.93 | 5.05 | 597931 | 29660 | 4.69% |
| 2025-08-21 | 4.90 | 5.02 | 0.10 | 2.03% | 4.86 | 5.05 | 927524 | 45998 | 7.27% |
| 2025-08-20 | 4.92 | 4.92 | -0.05 | -1.01% | 4.82 | 4.96 | 698978 | 34192 | 5.48% |
| 2025-08-19 | 4.97 | 4.97 | -0.02 | -0.40% | 4.88 | 5.04 | 884062 | 43780 | 6.93% |
| 2025-08-18 | 4.97 | 4.99 | 0.02 | 0.40% | 4.89 | 5.04 | 1137989 | 56643 | 8.92% |
| 2025-08-15 | 5.15 | 4.97 | -0.06 | -1.19% | 4.90 | 5.25 | 1395524 | 69672 | 10.93% |
| 2025-08-14 | 5.50 | 5.03 | -0.29 | -5.45% | 5.02 | 5.50 | 2246470 | 115498 | 17.60% |
| 2025-08-13 | 4.86 | 5.32 | 0.48 | 9.92% | 4.86 | 5.32 | 1346266 | 69585 | 10.55% |
| 2025-08-12 | 5.00 | 4.84 | -0.22 | -4.35% | 4.82 | 5.10 | 1776372 | 87322 | 13.92% |
| 2025-08-11 | 4.60 | 5.06 | 0.46 | 10.00% | 4.51 | 5.06 | 2433094 | 118441 | 19.06% |
| 2025-08-08 | 4.56 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 502123 | 22954 | 3.93% |
| 2025-08-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.51 | 4.61 | 506280 | 23130 | 3.97% |
| 2025-08-06 | 4.54 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 608151 | 27736 | 4.77% |
| 2025-08-05 | 4.45 | 4.56 | 0.09 | 2.01% | 4.45 | 4.61 | 993918 | 45405 | 7.79% |
| 2025-08-04 | 4.37 | 4.47 | 0.05 | 1.13% | 4.31 | 4.48 | 525584 | 23137 | 4.12% |
| 2025-08-01 | 4.49 | 4.42 | -0.01 | -0.23% | 4.38 | 4.49 | 444223 | 19662 | 3.48% |
| 2025-07-31 | 4.40 | 4.43 | 0.01 | 0.23% | 4.36 | 4.51 | 745314 | 33129 | 5.84% |
| 2025-07-30 | 4.51 | 4.42 | -0.12 | -2.64% | 4.38 | 4.53 | 611782 | 27241 | 4.79% |
| 2025-07-29 | 4.40 | 4.54 | 0.16 | 3.65% | 4.38 | 4.65 | 1150147 | 52082 | 9.01% |
| 2025-07-28 | 4.45 | 4.38 | -0.06 | -1.35% | 4.37 | 4.47 | 361837 | 15908 | 2.84% |
| 2025-07-25 | 4.40 | 4.44 | 0.05 | 1.14% | 4.34 | 4.51 | 764336 | 33790 | 5.99% |
| 2025-07-24 | 4.31 | 4.39 | 0.01 | 0.23% | 4.31 | 4.40 | 532889 | 23291 | 4.18% |
| 2025-07-23 | 4.52 | 4.38 | -0.16 | -3.52% | 4.36 | 4.60 | 1003306 | 44872 | 7.86% |
| 2025-07-22 | 4.35 | 4.54 | 0.21 | 4.85% | 4.35 | 4.64 | 1408492 | 63310 | 11.04% |
| 2025-07-21 | 4.30 | 4.33 | 0.11 | 2.61% | 4.23 | 4.34 | 522870 | 22388 | 4.10% |
| 2025-07-18 | 4.24 | 4.22 | -0.02 | -0.47% | 4.20 | 4.25 | 153641 | 6478 | 1.20% |
| 2025-07-17 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.25 | 227367 | 9597 | 1.78% |
| 2025-07-16 | 4.19 | 4.25 | 0.05 | 1.19% | 4.17 | 4.27 | 278026 | 11744 | 2.18% |
| 2025-07-15 | 4.25 | 4.20 | -0.09 | -2.10% | 4.13 | 4.26 | 473858 | 19799 | 3.71% |
| 2025-07-14 | 4.35 | 4.29 | -0.07 | -1.61% | 4.27 | 4.35 | 323879 | 13922 | 2.54% |
| 2025-07-11 | 4.38 | 4.36 | 0.02 | 0.46% | 4.34 | 4.41 | 404810 | 17679 | 3.17% |
| 2025-07-10 | 4.37 | 4.34 | -0.01 | -0.23% | 4.32 | 4.39 | 403258 | 17557 | 3.16% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 397184 | 17286 | 3.11% |
| 2025-07-08 | 4.31 | 4.36 | 0.07 | 1.63% | 4.29 | 4.37 | 387555 | 16808 | 3.04% |
| 2025-07-07 | 4.28 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 240688 | 10284 | 1.89% |
| 2025-07-04 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.29 | 287815 | 12272 | 2.26% |
| 2025-07-03 | 4.31 | 4.30 | -0.04 | -0.92% | 4.25 | 4.35 | 376120 | 16144 | 2.95% |
| 2025-07-02 | 4.39 | 4.34 | -0.11 | -2.47% | 4.33 | 4.48 | 508363 | 22229 | 3.98% |
| 2025-07-01 | 4.43 | 4.45 | 0.02 | 0.45% | 4.35 | 4.58 | 763156 | 34033 | 5.98% |
| 2025-06-30 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.48 | 760662 | 33397 | 5.96% |
| 2025-06-27 | 4.31 | 4.32 | -0.02 | -0.46% | 4.30 | 4.45 | 438279 | 19067 | 3.43% |
| 2025-06-26 | 4.41 | 4.34 | -0.04 | -0.91% | 4.34 | 4.48 | 645417 | 28410 | 5.06% |
| 2025-06-25 | 4.38 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 546335 | 23851 | 4.28% |
| 2025-06-24 | 4.32 | 4.37 | 0.00 | 0.00% | 4.30 | 4.40 | 609375 | 26504 | 4.77% |
| 2025-06-23 | 4.27 | 4.37 | 0.06 | 1.39% | 4.23 | 4.41 | 763675 | 33093 | 5.98% |
| 2025-06-20 | 4.13 | 4.31 | 0.22 | 5.38% | 4.10 | 4.50 | 1077017 | 46641 | 8.44% |
| 2025-06-19 | 4.20 | 4.09 | -0.13 | -3.08% | 4.08 | 4.21 | 439683 | 18128 | 3.45% |
| 2025-06-18 | 4.32 | 4.22 | -0.11 | -2.54% | 4.18 | 4.32 | 441174 | 18673 | 3.46% |
| 2025-06-17 | 4.23 | 4.33 | 0.09 | 2.12% | 4.21 | 4.38 | 638915 | 27625 | 5.01% |
| 2025-06-16 | 4.22 | 4.24 | -0.05 | -1.17% | 4.15 | 4.29 | 431598 | 18260 | 3.38% |
| 2025-06-13 | 4.23 | 4.29 | 0.04 | 0.94% | 4.20 | 4.35 | 550300 | 23443 | 4.31% |
| 2025-06-12 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.30 | 383866 | 16338 | 3.01% |
| 2025-06-11 | 4.24 | 4.30 | 0.04 | 0.94% | 4.22 | 4.36 | 576697 | 24869 | 4.52% |
| 2025-06-10 | 4.33 | 4.26 | -0.10 | -2.29% | 4.18 | 4.34 | 647830 | 27561 | 5.08% |
| 2025-06-09 | 4.31 | 4.36 | 0.05 | 1.16% | 4.28 | 4.39 | 574138 | 24883 | 4.50% |