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 | 4.84 | 4.90 | 0.06 | 1.24% | 4.84 | 4.92 | 535847 | 26132 | 0.81% |
| 2025-09-15 | 4.87 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 353531 | 17149 | 0.53% |
| 2025-09-12 | 4.90 | 4.86 | -0.06 | -1.22% | 4.84 | 4.93 | 521537 | 25445 | 0.78% |
| 2025-09-11 | 4.72 | 4.92 | 0.19 | 4.02% | 4.70 | 4.95 | 925610 | 44919 | 1.39% |
| 2025-09-10 | 4.74 | 4.73 | -0.01 | -0.21% | 4.70 | 4.77 | 259893 | 12304 | 0.39% |
| 2025-09-09 | 4.74 | 4.74 | -0.01 | -0.21% | 4.71 | 4.78 | 348853 | 16554 | 0.52% |
| 2025-09-08 | 4.76 | 4.75 | -0.01 | -0.21% | 4.72 | 4.78 | 376860 | 17886 | 0.57% |
| 2025-09-05 | 4.72 | 4.76 | 0.04 | 0.85% | 4.67 | 4.77 | 437771 | 20666 | 0.66% |
| 2025-09-04 | 4.68 | 4.72 | 0.04 | 0.85% | 4.65 | 4.76 | 574838 | 27038 | 0.87% |
| 2025-09-03 | 4.84 | 4.68 | -0.15 | -3.11% | 4.66 | 4.86 | 534394 | 25359 | 0.80% |
| 2025-09-02 | 4.84 | 4.83 | -0.02 | -0.41% | 4.76 | 4.88 | 691662 | 33319 | 1.04% |
| 2025-09-01 | 4.89 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 472821 | 22954 | 0.71% |
| 2025-08-29 | 4.94 | 4.88 | -0.05 | -1.01% | 4.87 | 4.95 | 613775 | 30149 | 0.92% |
| 2025-08-28 | 4.85 | 4.93 | 0.09 | 1.86% | 4.77 | 4.93 | 744025 | 36124 | 1.12% |
| 2025-08-27 | 4.93 | 4.84 | -0.12 | -2.42% | 4.84 | 4.99 | 913426 | 45090 | 1.37% |
| 2025-08-26 | 4.98 | 4.96 | -0.04 | -0.80% | 4.94 | 4.99 | 737566 | 36626 | 1.11% |
| 2025-08-25 | 5.00 | 5.00 | 0.04 | 0.81% | 4.94 | 5.09 | 1313165 | 65549 | 1.98% |
| 2025-08-22 | 4.86 | 4.96 | 0.08 | 1.64% | 4.85 | 4.97 | 1145228 | 56295 | 1.72% |
| 2025-08-21 | 5.00 | 4.88 | -0.17 | -3.37% | 4.85 | 5.01 | 1479464 | 72674 | 2.23% |
| 2025-08-20 | 4.76 | 5.05 | 0.28 | 5.87% | 4.70 | 5.19 | 1872279 | 92565 | 2.82% |
| 2025-08-19 | 4.82 | 4.77 | -0.06 | -1.24% | 4.76 | 4.84 | 718031 | 34372 | 1.08% |
| 2025-08-18 | 4.79 | 4.83 | 0.06 | 1.26% | 4.78 | 4.91 | 1241086 | 60199 | 1.87% |
| 2025-08-15 | 4.61 | 4.77 | 0.14 | 3.02% | 4.60 | 4.82 | 1292614 | 61281 | 1.95% |
| 2025-08-14 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.74 | 731474 | 34220 | 1.10% |
| 2025-08-13 | 4.66 | 4.72 | 0.06 | 1.29% | 4.62 | 4.75 | 783293 | 36805 | 1.18% |
| 2025-08-12 | 4.65 | 4.66 | 0.02 | 0.43% | 4.62 | 4.66 | 318674 | 14796 | 0.48% |
| 2025-08-11 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.66 | 417886 | 19299 | 0.63% |
| 2025-08-08 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.60 | 311872 | 14261 | 0.47% |
| 2025-08-07 | 4.58 | 4.59 | 0.02 | 0.44% | 4.55 | 4.63 | 377313 | 17317 | 0.57% |
| 2025-08-06 | 4.53 | 4.57 | 0.03 | 0.66% | 4.51 | 4.58 | 369971 | 16817 | 0.56% |
| 2025-08-05 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.57 | 488866 | 22141 | 0.74% |
| 2025-08-04 | 4.50 | 4.51 | 0.00 | 0.00% | 4.47 | 4.52 | 350634 | 15755 | 0.53% |
| 2025-08-01 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.57 | 364122 | 16495 | 0.55% |
| 2025-07-31 | 4.64 | 4.54 | -0.10 | -2.16% | 4.50 | 4.66 | 531516 | 24315 | 0.80% |
| 2025-07-30 | 4.69 | 4.64 | -0.06 | -1.28% | 4.60 | 4.70 | 425165 | 19804 | 0.64% |
| 2025-07-29 | 4.67 | 4.70 | 0.03 | 0.64% | 4.58 | 4.70 | 583753 | 27111 | 0.88% |
| 2025-07-28 | 4.69 | 4.67 | -0.02 | -0.43% | 4.62 | 4.75 | 597590 | 28014 | 0.90% |
| 2025-07-25 | 4.70 | 4.69 | 0.00 | 0.00% | 4.65 | 4.74 | 589163 | 27646 | 0.89% |
| 2025-07-24 | 4.58 | 4.69 | 0.10 | 2.18% | 4.57 | 4.70 | 794793 | 37044 | 1.20% |
| 2025-07-23 | 4.61 | 4.59 | -0.01 | -0.22% | 4.57 | 4.67 | 703465 | 32555 | 1.06% |
| 2025-07-22 | 4.57 | 4.60 | 0.04 | 0.88% | 4.52 | 4.60 | 498782 | 22745 | 0.75% |
| 2025-07-21 | 4.50 | 4.56 | 0.07 | 1.56% | 4.49 | 4.57 | 550705 | 25037 | 0.87% |
| 2025-07-18 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.53 | 407462 | 18320 | 0.65% |
| 2025-07-17 | 4.48 | 4.50 | 0.02 | 0.45% | 4.47 | 4.52 | 361112 | 16227 | 0.57% |
| 2025-07-16 | 4.49 | 4.48 | -0.02 | -0.44% | 4.45 | 4.52 | 334406 | 14986 | 0.53% |
| 2025-07-15 | 4.52 | 4.50 | -0.01 | -0.22% | 4.46 | 4.56 | 489535 | 22048 | 0.78% |
| 2025-07-14 | 4.61 | 4.51 | -0.09 | -1.96% | 4.50 | 4.65 | 723744 | 32912 | 1.15% |
| 2025-07-11 | 4.52 | 4.60 | 0.10 | 2.22% | 4.50 | 4.67 | 1116336 | 51459 | 1.77% |
| 2025-07-10 | 4.43 | 4.50 | 0.06 | 1.35% | 4.43 | 4.53 | 561800 | 25242 | 0.89% |
| 2025-07-09 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.48 | 483241 | 21506 | 0.77% |
| 2025-07-08 | 4.37 | 4.43 | 0.06 | 1.37% | 4.36 | 4.43 | 377303 | 16628 | 0.60% |
| 2025-07-07 | 4.35 | 4.37 | 0.00 | 0.00% | 4.35 | 4.39 | 283436 | 12385 | 0.45% |
| 2025-07-04 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.43 | 444641 | 19453 | 0.70% |
| 2025-07-03 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.39 | 294230 | 12835 | 0.47% |
| 2025-07-02 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.37 | 293849 | 12782 | 0.47% |
| 2025-07-01 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.37 | 330575 | 14351 | 0.52% |
| 2025-06-30 | 4.41 | 4.35 | -0.07 | -1.58% | 4.34 | 4.43 | 477178 | 20851 | 0.76% |
| 2025-06-27 | 4.39 | 4.42 | 0.02 | 0.45% | 4.38 | 4.55 | 759808 | 33937 | 1.20% |
| 2025-06-26 | 4.45 | 4.40 | -0.04 | -0.90% | 4.38 | 4.47 | 786059 | 34732 | 1.24% |
| 2025-06-25 | 4.30 | 4.44 | 0.16 | 3.74% | 4.28 | 4.45 | 1157919 | 50613 | 1.83% |
| 2025-06-24 | 4.19 | 4.28 | 0.09 | 2.15% | 4.18 | 4.30 | 486600 | 20747 | 0.77% |
| 2025-06-23 | 4.11 | 4.19 | 0.06 | 1.45% | 4.11 | 4.20 | 243107 | 10108 | 0.38% |
| 2025-06-20 | 4.14 | 4.13 | -0.01 | -0.24% | 4.13 | 4.17 | 181820 | 7541 | 0.29% |
| 2025-06-19 | 4.23 | 4.14 | -0.09 | -2.13% | 4.14 | 4.23 | 348337 | 14525 | 0.55% |
| 2025-06-18 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 244396 | 10367 | 0.39% |
| 2025-06-17 | 4.27 | 4.29 | 0.01 | 0.23% | 4.25 | 4.30 | 270039 | 11548 | 0.43% |
| 2025-06-16 | 4.21 | 4.28 | 0.05 | 1.18% | 4.21 | 4.28 | 335478 | 14284 | 0.53% |
| 2025-06-13 | 4.26 | 4.23 | -0.04 | -0.94% | 4.21 | 4.28 | 301291 | 12761 | 0.48% |
| 2025-06-12 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.30 | 285678 | 12198 | 0.45% |
| 2025-06-11 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.32 | 457353 | 19572 | 0.72% |
| 2025-06-10 | 4.26 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 273275 | 11557 | 0.43% |
| 2025-06-09 | 4.24 | 4.26 | 0.04 | 0.95% | 4.24 | 4.29 | 312963 | 13355 | 0.50% |