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 | 4.53 | 4.53 | 0.00 | 0.00% | 4.48 | 4.54 | 319449 | 14392 | 0.96% |
| 2025-09-15 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.58 | 602082 | 27314 | 1.81% |
| 2025-09-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 525926 | 23472 | 1.58% |
| 2025-09-11 | 4.37 | 4.46 | 0.09 | 2.06% | 4.34 | 4.46 | 481445 | 21201 | 1.45% |
| 2025-09-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 242866 | 10636 | 0.73% |
| 2025-09-09 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 347417 | 15302 | 1.05% |
| 2025-09-08 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 528294 | 23294 | 1.59% |
| 2025-09-05 | 4.41 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 375546 | 16516 | 1.13% |
| 2025-09-04 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.44 | 469220 | 20606 | 1.41% |
| 2025-09-03 | 4.50 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 462476 | 20500 | 1.39% |
| 2025-09-02 | 4.55 | 4.49 | -0.06 | -1.32% | 4.45 | 4.55 | 575761 | 25839 | 1.73% |
| 2025-09-01 | 4.65 | 4.55 | -0.10 | -2.15% | 4.52 | 4.66 | 786072 | 35856 | 2.37% |
| 2025-08-29 | 4.68 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 476517 | 22236 | 1.43% |
| 2025-08-28 | 4.62 | 4.67 | 0.02 | 0.43% | 4.51 | 4.67 | 634636 | 29247 | 1.91% |
| 2025-08-27 | 4.80 | 4.65 | -0.14 | -2.92% | 4.65 | 4.82 | 707586 | 33544 | 2.13% |
| 2025-08-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 577687 | 27636 | 1.74% |
| 2025-08-25 | 4.74 | 4.82 | 0.08 | 1.69% | 4.72 | 4.86 | 953162 | 45850 | 2.87% |
| 2025-08-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 514299 | 24194 | 1.55% |
| 2025-08-21 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 461398 | 21800 | 1.39% |
| 2025-08-20 | 4.70 | 4.75 | 0.04 | 0.85% | 4.67 | 4.75 | 526138 | 24802 | 1.58% |
| 2025-08-19 | 4.77 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 685236 | 32410 | 2.06% |
| 2025-08-18 | 4.66 | 4.74 | 0.11 | 2.38% | 4.65 | 4.77 | 1002958 | 47412 | 3.02% |
| 2025-08-15 | 4.59 | 4.63 | 0.02 | 0.43% | 4.58 | 4.70 | 741572 | 34465 | 2.23% |
| 2025-08-14 | 4.68 | 4.61 | -0.06 | -1.28% | 4.60 | 4.69 | 547643 | 25421 | 1.65% |
| 2025-08-13 | 4.68 | 4.67 | 0.00 | 0.00% | 4.66 | 4.69 | 406948 | 19007 | 1.23% |
| 2025-08-12 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 346078 | 16201 | 1.04% |
| 2025-08-11 | 4.67 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 414266 | 19387 | 1.25% |
| 2025-08-08 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.70 | 537232 | 25119 | 1.62% |
| 2025-08-07 | 4.70 | 4.63 | -0.06 | -1.28% | 4.60 | 4.72 | 481670 | 22313 | 1.45% |
| 2025-08-06 | 4.58 | 4.69 | 0.10 | 2.18% | 4.56 | 4.69 | 633160 | 29448 | 1.91% |
| 2025-08-05 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.61 | 392338 | 17969 | 1.18% |
| 2025-08-04 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 336869 | 15264 | 1.01% |
| 2025-08-01 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 299923 | 13601 | 0.90% |
| 2025-07-31 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 381084 | 17408 | 1.15% |
| 2025-07-30 | 4.61 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 414872 | 19171 | 1.25% |
| 2025-07-29 | 4.64 | 4.63 | -0.02 | -0.43% | 4.57 | 4.64 | 420076 | 19323 | 1.26% |
| 2025-07-28 | 4.64 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 435809 | 20249 | 1.31% |
| 2025-07-25 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 647291 | 30278 | 1.95% |
| 2025-07-24 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.81 | 908620 | 43157 | 2.74% |
| 2025-07-23 | 5.05 | 4.75 | -0.24 | -4.81% | 4.75 | 5.06 | 1353488 | 65363 | 4.07% |
| 2025-07-22 | 4.73 | 4.99 | 0.32 | 6.85% | 4.70 | 5.04 | 1978906 | 96331 | 5.96% |
| 2025-07-21 | 4.56 | 4.67 | 0.12 | 2.64% | 4.56 | 4.68 | 752671 | 34973 | 2.27% |
| 2025-07-18 | 4.55 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 308484 | 14031 | 0.93% |
| 2025-07-17 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 284362 | 12889 | 0.86% |
| 2025-07-16 | 4.56 | 4.54 | -0.02 | -0.44% | 4.52 | 4.58 | 313650 | 14243 | 0.94% |
| 2025-07-15 | 4.61 | 4.56 | -0.06 | -1.30% | 4.52 | 4.61 | 537436 | 24483 | 1.62% |
| 2025-07-14 | 4.65 | 4.62 | -0.03 | -0.65% | 4.62 | 4.68 | 470712 | 21851 | 1.42% |
| 2025-07-11 | 4.60 | 4.65 | 0.06 | 1.31% | 4.59 | 4.68 | 834610 | 38755 | 2.51% |
| 2025-07-10 | 4.55 | 4.59 | 0.01 | 0.22% | 4.54 | 4.62 | 542221 | 24807 | 1.63% |
| 2025-07-09 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.68 | 824850 | 38005 | 2.48% |
| 2025-07-08 | 4.52 | 4.60 | 0.06 | 1.32% | 4.49 | 4.61 | 842144 | 38375 | 2.54% |
| 2025-07-07 | 4.50 | 4.54 | 0.04 | 0.89% | 4.46 | 4.59 | 885025 | 40150 | 2.66% |
| 2025-07-04 | 4.68 | 4.50 | -0.20 | -4.26% | 4.48 | 4.72 | 1688492 | 77014 | 5.08% |
| 2025-07-03 | 5.09 | 4.70 | -0.14 | -2.89% | 4.67 | 5.09 | 3206000 | 155674 | 9.65% |
| 2025-07-02 | 4.63 | 4.84 | 0.44 | 10.00% | 4.62 | 4.84 | 902870 | 43163 | 2.72% |
| 2025-07-01 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 523297 | 22955 | 1.58% |
| 2025-06-30 | 4.34 | 4.37 | 0.03 | 0.69% | 4.33 | 4.40 | 381961 | 16657 | 1.15% |
| 2025-06-27 | 4.35 | 4.34 | -0.02 | -0.46% | 4.33 | 4.39 | 481076 | 20947 | 1.45% |
| 2025-06-26 | 4.28 | 4.36 | 0.08 | 1.87% | 4.26 | 4.43 | 928594 | 40667 | 2.80% |
| 2025-06-25 | 4.22 | 4.28 | 0.06 | 1.42% | 4.21 | 4.28 | 430532 | 18297 | 1.30% |
| 2025-06-24 | 4.20 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 307081 | 13013 | 0.92% |
| 2025-06-23 | 4.14 | 4.20 | 0.06 | 1.45% | 4.12 | 4.20 | 275884 | 11524 | 0.83% |
| 2025-06-20 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.19 | 264313 | 10983 | 0.80% |
| 2025-06-19 | 4.25 | 4.18 | -0.09 | -2.11% | 4.16 | 4.26 | 403811 | 16924 | 1.22% |
| 2025-06-18 | 4.26 | 4.27 | 0.01 | 0.23% | 4.24 | 4.30 | 247950 | 10577 | 0.75% |
| 2025-06-17 | 4.24 | 4.26 | 0.03 | 0.71% | 4.21 | 4.27 | 275810 | 11697 | 0.83% |
| 2025-06-16 | 4.21 | 4.23 | -0.01 | -0.24% | 4.21 | 4.27 | 310420 | 13137 | 0.93% |
| 2025-06-13 | 4.30 | 4.24 | -0.06 | -1.40% | 4.22 | 4.32 | 506813 | 21645 | 1.53% |
| 2025-06-12 | 4.41 | 4.30 | -0.10 | -2.27% | 4.29 | 4.41 | 599187 | 25940 | 1.80% |
| 2025-06-11 | 4.40 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 389032 | 17172 | 1.17% |
| 2025-06-10 | 4.44 | 4.42 | -0.03 | -0.67% | 4.35 | 4.45 | 607299 | 26743 | 1.83% |
| 2025-06-09 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.45 | 499858 | 22120 | 1.50% |