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 | 4.46 | 4.52 | 0.23 | 5.36% | 4.46 | 4.70 | 1637898 | 74385 | 10.18% |
| 2025-09-15 | 4.32 | 4.29 | -0.03 | -0.69% | 4.28 | 4.33 | 172657 | 7418 | 1.07% |
| 2025-09-12 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 190389 | 8227 | 1.18% |
| 2025-09-11 | 4.32 | 4.32 | -0.03 | -0.69% | 4.29 | 4.33 | 276459 | 11914 | 1.72% |
| 2025-09-10 | 4.28 | 4.35 | 0.06 | 1.40% | 4.25 | 4.38 | 516378 | 22318 | 3.21% |
| 2025-09-09 | 4.27 | 4.29 | 0.03 | 0.70% | 4.26 | 4.31 | 223295 | 9552 | 1.39% |
| 2025-09-08 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.28 | 143121 | 6095 | 0.89% |
| 2025-09-05 | 4.25 | 4.26 | 0.00 | 0.00% | 4.21 | 4.27 | 156544 | 6635 | 0.97% |
| 2025-09-04 | 4.21 | 4.26 | 0.04 | 0.95% | 4.20 | 4.28 | 207817 | 8799 | 1.29% |
| 2025-09-03 | 4.27 | 4.22 | -0.05 | -1.17% | 4.21 | 4.27 | 156470 | 6622 | 0.97% |
| 2025-09-02 | 4.27 | 4.27 | -0.01 | -0.23% | 4.24 | 4.28 | 169714 | 7223 | 1.05% |
| 2025-09-01 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 172406 | 7364 | 1.07% |
| 2025-08-29 | 4.30 | 4.28 | -0.02 | -0.47% | 4.27 | 4.31 | 226855 | 9732 | 1.41% |
| 2025-08-28 | 4.28 | 4.30 | 0.02 | 0.47% | 4.26 | 4.31 | 302785 | 12962 | 1.88% |
| 2025-08-27 | 4.37 | 4.28 | -0.09 | -2.06% | 4.28 | 4.38 | 420686 | 18198 | 2.61% |
| 2025-08-26 | 4.37 | 4.37 | -0.02 | -0.46% | 4.35 | 4.39 | 346482 | 15145 | 2.15% |
| 2025-08-25 | 4.34 | 4.39 | 0.06 | 1.39% | 4.33 | 4.46 | 631190 | 27698 | 3.92% |
| 2025-08-22 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 259508 | 11194 | 1.61% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 253922 | 10971 | 1.58% |
| 2025-08-20 | 4.29 | 4.31 | 0.02 | 0.47% | 4.28 | 4.31 | 187468 | 8061 | 1.16% |
| 2025-08-19 | 4.29 | 4.29 | -0.01 | -0.23% | 4.28 | 4.30 | 153015 | 6566 | 0.95% |
| 2025-08-18 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.31 | 234457 | 10069 | 1.46% |
| 2025-08-15 | 4.26 | 4.29 | 0.02 | 0.47% | 4.26 | 4.29 | 179431 | 7677 | 1.11% |
| 2025-08-14 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.31 | 199058 | 8528 | 1.24% |
| 2025-08-13 | 4.32 | 4.30 | -0.01 | -0.23% | 4.29 | 4.32 | 195573 | 8408 | 1.22% |
| 2025-08-12 | 4.32 | 4.31 | -0.01 | -0.23% | 4.30 | 4.33 | 166372 | 7181 | 1.03% |
| 2025-08-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.31 | 4.35 | 219763 | 9492 | 1.37% |
| 2025-08-08 | 4.35 | 4.33 | -0.06 | -1.37% | 4.32 | 4.36 | 270039 | 11697 | 1.68% |
| 2025-08-07 | 4.34 | 4.39 | 0.06 | 1.39% | 4.33 | 4.45 | 393057 | 17223 | 2.44% |
| 2025-08-06 | 4.34 | 4.33 | 0.00 | 0.00% | 4.31 | 4.34 | 141800 | 6135 | 0.88% |
| 2025-08-05 | 4.30 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 132857 | 5752 | 0.83% |
| 2025-08-04 | 4.29 | 4.31 | 0.01 | 0.23% | 4.26 | 4.32 | 122948 | 5284 | 0.76% |
| 2025-08-01 | 4.29 | 4.30 | 0.01 | 0.23% | 4.29 | 4.33 | 130535 | 5623 | 0.81% |
| 2025-07-31 | 4.38 | 4.29 | -0.09 | -2.05% | 4.28 | 4.38 | 284669 | 12308 | 1.77% |
| 2025-07-30 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.41 | 203687 | 8928 | 1.27% |
| 2025-07-29 | 4.38 | 4.37 | -0.02 | -0.46% | 4.34 | 4.40 | 196164 | 8551 | 1.22% |
| 2025-07-28 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 243429 | 10695 | 1.51% |
| 2025-07-25 | 4.46 | 4.42 | -0.04 | -0.90% | 4.42 | 4.47 | 223452 | 9903 | 1.39% |
| 2025-07-24 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.46 | 280615 | 12446 | 1.74% |
| 2025-07-23 | 4.49 | 4.43 | -0.03 | -0.67% | 4.42 | 4.50 | 348532 | 15568 | 2.17% |
| 2025-07-22 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.46 | 390297 | 17309 | 2.42% |
| 2025-07-21 | 4.35 | 4.43 | 0.08 | 1.84% | 4.35 | 4.44 | 485242 | 21427 | 3.01% |
| 2025-07-18 | 4.34 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 158818 | 6904 | 0.99% |
| 2025-07-17 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.36 | 150692 | 6536 | 0.94% |
| 2025-07-16 | 4.37 | 4.34 | -0.02 | -0.46% | 4.33 | 4.37 | 217868 | 9470 | 1.35% |
| 2025-07-15 | 4.42 | 4.36 | -0.06 | -1.36% | 4.35 | 4.43 | 325713 | 14245 | 2.02% |
| 2025-07-14 | 4.37 | 4.42 | 0.05 | 1.14% | 4.36 | 4.47 | 455778 | 20165 | 2.83% |
| 2025-07-11 | 4.37 | 4.37 | 0.00 | 0.00% | 4.34 | 4.41 | 324586 | 14183 | 2.02% |
| 2025-07-10 | 4.34 | 4.37 | 0.02 | 0.46% | 4.33 | 4.37 | 228020 | 9931 | 1.42% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 230817 | 10052 | 1.43% |
| 2025-07-08 | 4.35 | 4.36 | 0.00 | 0.00% | 4.32 | 4.37 | 207890 | 9026 | 1.29% |
| 2025-07-07 | 4.36 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 191335 | 8315 | 1.19% |
| 2025-07-04 | 4.35 | 4.35 | 0.00 | 0.00% | 4.35 | 4.45 | 448290 | 19664 | 2.79% |
| 2025-07-03 | 4.32 | 4.35 | 0.04 | 0.93% | 4.29 | 4.37 | 363126 | 15768 | 2.26% |
| 2025-07-02 | 4.26 | 4.31 | 0.06 | 1.41% | 4.25 | 4.33 | 352059 | 15106 | 2.19% |
| 2025-07-01 | 4.23 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 163195 | 6946 | 1.01% |
| 2025-06-30 | 4.23 | 4.24 | 0.00 | 0.00% | 4.23 | 4.25 | 122530 | 5190 | 0.76% |
| 2025-06-27 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.26 | 153159 | 6491 | 0.95% |
| 2025-06-26 | 4.24 | 4.22 | -0.03 | -0.71% | 4.21 | 4.26 | 163675 | 6930 | 1.02% |
| 2025-06-25 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 185151 | 7839 | 1.15% |
| 2025-06-24 | 4.18 | 4.23 | 0.05 | 1.20% | 4.17 | 4.23 | 180063 | 7590 | 1.12% |
| 2025-06-23 | 4.16 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 129299 | 5383 | 0.80% |
| 2025-06-20 | 4.20 | 4.17 | -0.01 | -0.24% | 4.17 | 4.21 | 132793 | 5561 | 0.82% |
| 2025-06-19 | 4.37 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 190437 | 8244 | 1.18% |
| 2025-06-18 | 4.37 | 4.36 | -0.02 | -0.46% | 4.34 | 4.39 | 137067 | 5980 | 0.85% |
| 2025-06-17 | 4.37 | 4.38 | 0.00 | 0.00% | 4.35 | 4.39 | 130565 | 5707 | 0.81% |
| 2025-06-16 | 4.33 | 4.38 | 0.04 | 0.92% | 4.33 | 4.40 | 191209 | 8363 | 1.19% |
| 2025-06-13 | 4.39 | 4.34 | -0.05 | -1.14% | 4.33 | 4.40 | 251894 | 10971 | 1.56% |
| 2025-06-12 | 4.42 | 4.39 | -0.04 | -0.90% | 4.37 | 4.43 | 255752 | 11233 | 1.59% |
| 2025-06-11 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 247049 | 10920 | 1.53% |
| 2025-06-10 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.44 | 261546 | 11515 | 1.62% |
| 2025-06-09 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.43 | 206746 | 9119 | 1.28% |