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 | 5.09 | 5.20 | 0.16 | 3.17% | 4.92 | 5.22 | 130321 | 6590 | 2.22% |
| 2025-09-15 | 4.98 | 5.04 | 0.14 | 2.86% | 4.89 | 5.11 | 91028 | 4582 | 1.55% |
| 2025-09-12 | 4.90 | 4.90 | 0.00 | 0.00% | 4.85 | 4.96 | 77123 | 3778 | 1.31% |
| 2025-09-11 | 4.79 | 4.90 | 0.12 | 2.51% | 4.71 | 4.94 | 107008 | 5178 | 1.82% |
| 2025-09-10 | 4.72 | 4.78 | -0.06 | -1.24% | 4.69 | 4.79 | 90839 | 4303 | 1.55% |
| 2025-09-09 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.96 | 69936 | 3399 | 1.19% |
| 2025-09-08 | 4.95 | 4.90 | -0.02 | -0.41% | 4.78 | 5.07 | 131645 | 6460 | 2.24% |
| 2025-09-05 | 4.89 | 4.92 | -0.03 | -0.61% | 4.70 | 4.95 | 129303 | 6271 | 2.20% |
| 2025-09-04 | 5.02 | 4.95 | -0.26 | -4.99% | 4.95 | 5.10 | 130600 | 6489 | 2.22% |
| 2025-09-03 | 5.55 | 5.21 | -0.27 | -4.93% | 5.21 | 5.55 | 224358 | 11893 | 3.82% |
| 2025-09-02 | 5.40 | 5.48 | 0.26 | 4.98% | 5.33 | 5.48 | 242281 | 13196 | 4.13% |
| 2025-09-01 | 5.08 | 5.22 | 0.25 | 5.03% | 5.00 | 5.22 | 85432 | 4418 | 1.46% |
| 2025-08-29 | 4.75 | 4.97 | 0.24 | 5.07% | 4.75 | 4.97 | 206912 | 10185 | 3.52% |
| 2025-08-28 | 4.61 | 4.73 | 0.09 | 1.94% | 4.61 | 4.87 | 90598 | 4295 | 1.54% |
| 2025-08-27 | 4.60 | 4.64 | 0.03 | 0.65% | 4.57 | 4.83 | 149694 | 7090 | 2.55% |
| 2025-08-26 | 4.59 | 4.61 | 0.03 | 0.66% | 4.55 | 4.61 | 82565 | 3786 | 1.41% |
| 2025-08-25 | 4.59 | 4.58 | 0.03 | 0.66% | 4.53 | 4.63 | 75446 | 3455 | 1.29% |
| 2025-08-22 | 4.44 | 4.55 | 0.12 | 2.71% | 4.43 | 4.60 | 108242 | 4910 | 1.84% |
| 2025-08-21 | 4.58 | 4.43 | -0.17 | -3.70% | 4.40 | 4.59 | 101200 | 4519 | 1.72% |
| 2025-08-20 | 4.53 | 4.60 | 0.11 | 2.45% | 4.49 | 4.65 | 109757 | 5013 | 1.87% |
| 2025-08-19 | 4.63 | 4.49 | 0.08 | 1.81% | 4.47 | 4.63 | 172578 | 7878 | 2.94% |
| 2025-08-18 | 4.19 | 4.41 | 0.21 | 5.00% | 4.19 | 4.41 | 66580 | 2913 | 1.13% |
| 2025-08-15 | 4.11 | 4.20 | 0.09 | 2.19% | 4.09 | 4.21 | 83531 | 3467 | 1.42% |
| 2025-08-14 | 4.18 | 4.11 | -0.10 | -2.38% | 4.09 | 4.21 | 86545 | 3589 | 1.47% |
| 2025-08-13 | 4.28 | 4.21 | -0.08 | -1.86% | 4.16 | 4.28 | 91072 | 3827 | 1.55% |
| 2025-08-12 | 4.33 | 4.29 | -0.03 | -0.69% | 4.26 | 4.35 | 71181 | 3060 | 1.21% |
| 2025-08-11 | 4.31 | 4.32 | -0.02 | -0.46% | 4.28 | 4.37 | 82808 | 3571 | 1.41% |
| 2025-08-08 | 4.44 | 4.34 | -0.07 | -1.59% | 4.34 | 4.45 | 75836 | 3324 | 1.29% |
| 2025-08-07 | 4.59 | 4.41 | -0.16 | -3.50% | 4.37 | 4.60 | 127541 | 5725 | 2.17% |
| 2025-08-06 | 4.78 | 4.57 | -0.18 | -3.79% | 4.55 | 4.78 | 103405 | 4769 | 1.76% |
| 2025-08-05 | 4.66 | 4.75 | 0.16 | 3.49% | 4.61 | 4.80 | 147322 | 6926 | 2.51% |
| 2025-08-04 | 4.37 | 4.59 | 0.22 | 5.03% | 4.36 | 4.59 | 150087 | 6773 | 2.56% |
| 2025-08-01 | 4.23 | 4.37 | 0.14 | 3.31% | 4.21 | 4.37 | 89374 | 3860 | 1.52% |
| 2025-07-31 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 48166 | 2041 | 0.82% |
| 2025-07-30 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.33 | 85415 | 3651 | 1.45% |
| 2025-07-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.13 | 4.23 | 55440 | 2315 | 0.94% |
| 2025-07-28 | 4.12 | 4.14 | 0.02 | 0.49% | 3.98 | 4.16 | 82452 | 3358 | 1.40% |
| 2025-07-25 | 4.14 | 4.12 | -0.02 | -0.48% | 4.10 | 4.22 | 49022 | 2034 | 0.84% |
| 2025-07-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 36573 | 1510 | 0.62% |
| 2025-07-23 | 4.17 | 4.15 | 0.00 | 0.00% | 4.14 | 4.25 | 46345 | 1942 | 0.79% |
| 2025-07-22 | 4.15 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 32324 | 1339 | 0.55% |
| 2025-07-21 | 4.13 | 4.14 | 0.00 | 0.00% | 4.07 | 4.18 | 39214 | 1622 | 0.67% |
| 2025-07-18 | 4.19 | 4.14 | -0.05 | -1.19% | 4.11 | 4.21 | 53544 | 2220 | 0.91% |
| 2025-07-17 | 4.27 | 4.19 | -0.06 | -1.41% | 4.15 | 4.29 | 52674 | 2216 | 0.90% |
| 2025-07-16 | 4.23 | 4.25 | 0.02 | 0.47% | 4.19 | 4.29 | 63338 | 2680 | 1.08% |
| 2025-07-15 | 4.38 | 4.23 | -0.19 | -4.30% | 4.21 | 4.40 | 103745 | 4421 | 1.77% |
| 2025-07-14 | 4.28 | 4.42 | 0.18 | 4.25% | 4.25 | 4.44 | 105004 | 4592 | 1.79% |
| 2025-07-11 | 4.17 | 4.24 | 0.05 | 1.19% | 4.17 | 4.29 | 52309 | 2214 | 0.89% |
| 2025-07-10 | 4.28 | 4.19 | -0.08 | -1.87% | 4.11 | 4.35 | 86163 | 3650 | 1.47% |
| 2025-07-09 | 4.29 | 4.27 | -0.04 | -0.93% | 4.25 | 4.31 | 33640 | 1436 | 0.57% |
| 2025-07-08 | 4.26 | 4.31 | 0.06 | 1.41% | 4.26 | 4.32 | 33772 | 1450 | 0.58% |
| 2025-07-07 | 4.30 | 4.25 | -0.05 | -1.16% | 4.22 | 4.34 | 44073 | 1874 | 0.75% |
| 2025-07-04 | 4.45 | 4.30 | -0.03 | -0.69% | 4.30 | 4.45 | 52225 | 2269 | 0.89% |
| 2025-07-03 | 4.32 | 4.33 | 0.03 | 0.70% | 4.30 | 4.43 | 55934 | 2437 | 0.95% |
| 2025-07-02 | 4.46 | 4.30 | -0.13 | -2.93% | 4.26 | 4.47 | 87111 | 3768 | 1.48% |
| 2025-07-01 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.45 | 73829 | 3240 | 1.26% |
| 2025-06-30 | 4.31 | 4.37 | 0.00 | 0.00% | 4.20 | 4.40 | 80631 | 3494 | 1.37% |
| 2025-06-27 | 4.38 | 4.37 | 0.01 | 0.23% | 4.34 | 4.45 | 90746 | 3980 | 1.55% |
| 2025-06-26 | 4.60 | 4.36 | -0.22 | -4.80% | 4.35 | 4.62 | 180005 | 8000 | 3.07% |
| 2025-06-25 | 4.55 | 4.58 | 0.05 | 1.10% | 4.51 | 4.62 | 79872 | 3641 | 1.36% |
| 2025-06-24 | 4.57 | 4.53 | -0.03 | -0.66% | 4.35 | 4.67 | 121201 | 5515 | 2.06% |
| 2025-06-23 | 4.57 | 4.56 | 0.03 | 0.66% | 4.47 | 4.57 | 46712 | 2117 | 0.80% |
| 2025-06-20 | 4.55 | 4.53 | -0.07 | -1.52% | 4.45 | 4.61 | 66899 | 3017 | 1.14% |
| 2025-06-19 | 4.60 | 4.60 | -0.03 | -0.65% | 4.50 | 4.69 | 85615 | 3921 | 1.46% |
| 2025-06-18 | 4.81 | 4.63 | -0.21 | -4.34% | 4.60 | 4.89 | 135580 | 6382 | 2.31% |
| 2025-06-17 | 4.75 | 4.84 | 0.17 | 3.64% | 4.63 | 4.84 | 124515 | 5925 | 2.12% |
| 2025-06-16 | 4.89 | 4.67 | -0.25 | -5.08% | 4.67 | 4.92 | 203957 | 9645 | 3.47% |
| 2025-06-13 | 4.67 | 4.92 | 0.23 | 4.90% | 4.66 | 4.92 | 207160 | 10026 | 3.53% |
| 2025-06-12 | 4.87 | 4.69 | -0.11 | -2.29% | 4.67 | 4.94 | 145726 | 6951 | 2.48% |
| 2025-06-11 | 4.64 | 4.80 | 0.17 | 3.67% | 4.60 | 4.84 | 165804 | 7867 | 2.82% |
| 2025-06-10 | 4.67 | 4.63 | 0.06 | 1.31% | 4.50 | 4.73 | 189661 | 8737 | 3.23% |
| 2025-06-09 | 4.40 | 4.57 | 0.22 | 5.06% | 4.40 | 4.57 | 78133 | 3532 | 1.33% |