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 | 4.22 | 4.44 | 0.21 | 4.96% | 4.20 | 4.44 | 174998 | 7617 | 4.11% |
| 2025-09-15 | 4.19 | 4.23 | 0.02 | 0.48% | 4.15 | 4.24 | 72821 | 3049 | 1.71% |
| 2025-09-12 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.31 | 77864 | 3304 | 1.83% |
| 2025-09-11 | 4.32 | 4.25 | -0.07 | -1.62% | 4.23 | 4.32 | 86583 | 3685 | 2.04% |
| 2025-09-10 | 4.29 | 4.32 | 0.02 | 0.47% | 4.24 | 4.35 | 65458 | 2811 | 1.54% |
| 2025-09-09 | 4.30 | 4.30 | -0.03 | -0.69% | 4.24 | 4.32 | 65938 | 2818 | 1.55% |
| 2025-09-08 | 4.36 | 4.33 | 0.04 | 0.93% | 4.31 | 4.42 | 73669 | 3209 | 1.73% |
| 2025-09-05 | 4.20 | 4.29 | 0.09 | 2.14% | 4.18 | 4.29 | 49937 | 2122 | 1.17% |
| 2025-09-04 | 4.30 | 4.20 | -0.16 | -3.67% | 4.19 | 4.37 | 94926 | 4057 | 2.23% |
| 2025-09-03 | 4.33 | 4.36 | 0.03 | 0.69% | 4.25 | 4.45 | 104917 | 4561 | 2.47% |
| 2025-09-02 | 4.40 | 4.33 | -0.08 | -1.81% | 4.30 | 4.46 | 89359 | 3907 | 2.10% |
| 2025-09-01 | 4.48 | 4.41 | -0.06 | -1.34% | 4.35 | 4.48 | 106780 | 4697 | 2.51% |
| 2025-08-29 | 4.23 | 4.47 | 0.21 | 4.93% | 4.20 | 4.47 | 128617 | 5627 | 3.02% |
| 2025-08-28 | 4.35 | 4.26 | -0.11 | -2.52% | 4.17 | 4.39 | 144537 | 6159 | 3.40% |
| 2025-08-27 | 4.46 | 4.37 | -0.10 | -2.24% | 4.36 | 4.51 | 101371 | 4495 | 2.38% |
| 2025-08-26 | 4.34 | 4.47 | 0.11 | 2.52% | 4.34 | 4.54 | 118034 | 5260 | 2.77% |
| 2025-08-25 | 4.48 | 4.36 | -0.12 | -2.68% | 4.32 | 4.50 | 148949 | 6552 | 3.50% |
| 2025-08-22 | 4.50 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 83480 | 3737 | 1.96% |
| 2025-08-21 | 4.55 | 4.50 | -0.07 | -1.53% | 4.47 | 4.55 | 100231 | 4518 | 2.36% |
| 2025-08-20 | 4.51 | 4.57 | 0.06 | 1.33% | 4.46 | 4.59 | 113224 | 5138 | 2.66% |
| 2025-08-19 | 4.52 | 4.51 | 0.00 | 0.00% | 4.41 | 4.64 | 158685 | 7154 | 3.73% |
| 2025-08-18 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.60 | 125822 | 5710 | 2.96% |
| 2025-08-15 | 4.58 | 4.55 | 0.02 | 0.44% | 4.48 | 4.68 | 134568 | 6153 | 3.16% |
| 2025-08-14 | 4.72 | 4.53 | -0.24 | -5.03% | 4.53 | 4.74 | 195934 | 9037 | 4.61% |
| 2025-08-13 | 4.88 | 4.77 | -0.09 | -1.85% | 4.73 | 5.04 | 197186 | 9641 | 4.64% |
| 2025-08-12 | 4.74 | 4.86 | -0.08 | -1.62% | 4.74 | 4.94 | 179670 | 8724 | 4.22% |
| 2025-08-11 | 4.81 | 4.94 | 0.24 | 5.11% | 4.76 | 4.94 | 230535 | 11296 | 5.42% |
| 2025-08-08 | 4.55 | 4.70 | 0.15 | 3.30% | 4.50 | 4.72 | 133409 | 6212 | 3.14% |
| 2025-08-07 | 4.62 | 4.55 | 0.06 | 1.34% | 4.51 | 4.70 | 204849 | 9427 | 4.82% |
| 2025-08-06 | 4.33 | 4.49 | 0.21 | 4.91% | 4.29 | 4.49 | 169705 | 7477 | 3.99% |
| 2025-08-05 | 4.42 | 4.28 | -0.10 | -2.28% | 4.24 | 4.60 | 272984 | 12135 | 6.42% |
| 2025-08-04 | 4.15 | 4.38 | 0.21 | 5.04% | 4.09 | 4.38 | 204604 | 8764 | 4.81% |
| 2025-08-01 | 4.06 | 4.17 | 0.18 | 4.51% | 4.03 | 4.19 | 207098 | 8619 | 4.87% |
| 2025-07-31 | 3.99 | 3.99 | -0.03 | -0.75% | 3.98 | 4.07 | 70363 | 2829 | 1.65% |
| 2025-07-30 | 4.02 | 4.02 | -0.03 | -0.74% | 3.98 | 4.05 | 84063 | 3371 | 1.98% |
| 2025-07-29 | 4.05 | 4.05 | -0.04 | -0.98% | 4.02 | 4.09 | 72921 | 2949 | 1.71% |
| 2025-07-28 | 4.15 | 4.09 | -0.09 | -2.15% | 4.07 | 4.17 | 87970 | 3615 | 2.07% |
| 2025-07-25 | 4.19 | 4.18 | -0.03 | -0.71% | 4.14 | 4.20 | 59990 | 2501 | 1.41% |
| 2025-07-24 | 4.12 | 4.21 | 0.05 | 1.20% | 4.12 | 4.24 | 98990 | 4128 | 2.33% |
| 2025-07-23 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.23 | 91607 | 3825 | 2.15% |
| 2025-07-22 | 4.23 | 4.19 | -0.04 | -0.95% | 4.13 | 4.24 | 105914 | 4427 | 2.49% |
| 2025-07-21 | 4.35 | 4.23 | -0.22 | -4.94% | 4.23 | 4.40 | 202025 | 8650 | 4.75% |
| 2025-07-18 | 4.71 | 4.45 | -0.13 | -2.84% | 4.44 | 4.71 | 262385 | 11941 | 6.17% |
| 2025-07-17 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 70925 | 3248 | 1.67% |
| 2025-07-16 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.48 | 132944 | 5836 | 3.13% |
| 2025-07-15 | 4.27 | 4.32 | 0.02 | 0.47% | 4.22 | 4.37 | 91347 | 3917 | 2.15% |
| 2025-07-14 | 4.23 | 4.30 | -0.01 | -0.23% | 4.20 | 4.30 | 91500 | 3890 | 2.15% |
| 2025-07-11 | 4.21 | 4.31 | 0.11 | 2.62% | 4.12 | 4.37 | 152317 | 6467 | 3.58% |
| 2025-07-10 | 4.16 | 4.20 | -0.03 | -0.71% | 4.10 | 4.24 | 125292 | 5225 | 2.95% |
| 2025-07-09 | 4.47 | 4.23 | -0.20 | -4.51% | 4.21 | 4.52 | 249178 | 10698 | 5.86% |
| 2025-07-08 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.49 | 83035 | 3685 | 1.95% |
| 2025-07-07 | 4.27 | 4.43 | 0.14 | 3.26% | 4.23 | 4.49 | 117088 | 5131 | 2.75% |
| 2025-07-04 | 4.31 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 88194 | 3797 | 2.07% |
| 2025-07-03 | 4.28 | 4.28 | -0.02 | -0.47% | 4.23 | 4.36 | 110806 | 4760 | 2.60% |
| 2025-07-02 | 4.42 | 4.30 | -0.15 | -3.37% | 4.27 | 4.42 | 144042 | 6218 | 3.39% |
| 2025-07-01 | 4.52 | 4.45 | -0.09 | -1.98% | 4.40 | 4.55 | 127126 | 5659 | 2.99% |
| 2025-06-30 | 4.65 | 4.54 | -0.11 | -2.37% | 4.50 | 4.69 | 125927 | 5739 | 2.96% |
| 2025-06-27 | 4.55 | 4.65 | 0.09 | 1.97% | 4.34 | 4.68 | 213525 | 9622 | 5.02% |
| 2025-06-26 | 4.62 | 4.56 | -0.24 | -5.00% | 4.56 | 4.68 | 231790 | 10677 | 5.45% |
| 2025-06-25 | 4.64 | 4.80 | 0.13 | 2.78% | 4.60 | 4.90 | 228215 | 10897 | 5.37% |
| 2025-06-24 | 4.60 | 4.67 | 0.06 | 1.30% | 4.60 | 4.72 | 119546 | 5576 | 2.81% |
| 2025-06-23 | 4.58 | 4.61 | -0.03 | -0.65% | 4.47 | 4.65 | 124463 | 5677 | 2.93% |
| 2025-06-20 | 4.68 | 4.64 | 0.05 | 1.09% | 4.46 | 4.76 | 185977 | 8624 | 4.37% |
| 2025-06-19 | 4.56 | 4.59 | 0.03 | 0.66% | 4.52 | 4.79 | 177152 | 8239 | 4.16% |
| 2025-06-18 | 4.58 | 4.56 | -0.05 | -1.08% | 4.41 | 4.64 | 185364 | 8357 | 4.36% |
| 2025-06-17 | 4.61 | 4.61 | 0.00 | 0.00% | 4.59 | 4.75 | 152010 | 7071 | 3.57% |
| 2025-06-16 | 4.55 | 4.61 | 0.00 | 0.00% | 4.52 | 4.69 | 156627 | 7239 | 3.68% |
| 2025-06-13 | 4.63 | 4.61 | 0.00 | 0.00% | 4.43 | 4.69 | 210435 | 9621 | 4.95% |
| 2025-06-12 | 4.80 | 4.61 | -0.24 | -4.95% | 4.61 | 4.82 | 275550 | 12877 | 6.48% |
| 2025-06-11 | 4.75 | 4.85 | 0.03 | 0.62% | 4.75 | 5.01 | 274810 | 13463 | 6.46% |
| 2025-06-10 | 4.80 | 4.82 | -0.07 | -1.43% | 4.70 | 4.92 | 333728 | 15978 | 7.85% |
| 2025-06-09 | 4.76 | 4.89 | 0.14 | 2.95% | 4.70 | 4.99 | 362519 | 17807 | 8.52% |