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 | 4.88 | 4.89 | 0.01 | 0.20% | 4.83 | 4.91 | 125140 | 6105 | 1.55% |
| 2025-09-15 | 4.83 | 4.88 | 0.06 | 1.24% | 4.76 | 4.88 | 147110 | 7099 | 1.82% |
| 2025-09-12 | 4.80 | 4.82 | 0.02 | 0.42% | 4.74 | 4.85 | 139926 | 6741 | 1.74% |
| 2025-09-11 | 4.78 | 4.80 | 0.01 | 0.21% | 4.73 | 4.81 | 163236 | 7797 | 2.02% |
| 2025-09-10 | 4.73 | 4.79 | 0.08 | 1.70% | 4.69 | 4.86 | 206791 | 9902 | 2.56% |
| 2025-09-09 | 4.74 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 107491 | 5052 | 1.33% |
| 2025-09-08 | 4.61 | 4.70 | 0.09 | 1.95% | 4.60 | 4.73 | 136581 | 6388 | 1.69% |
| 2025-09-05 | 4.56 | 4.61 | 0.07 | 1.54% | 4.47 | 4.62 | 108634 | 4954 | 1.35% |
| 2025-09-04 | 4.48 | 4.54 | 0.04 | 0.89% | 4.47 | 4.60 | 129960 | 5910 | 1.61% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.49 | 4.67 | 110288 | 5042 | 1.37% |
| 2025-09-02 | 4.69 | 4.66 | -0.02 | -0.43% | 4.55 | 4.69 | 165216 | 7620 | 2.05% |
| 2025-09-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.62 | 4.73 | 142808 | 6689 | 1.77% |
| 2025-08-29 | 4.63 | 4.66 | 0.04 | 0.87% | 4.60 | 4.76 | 166360 | 7780 | 2.06% |
| 2025-08-28 | 4.64 | 4.62 | 0.00 | 0.00% | 4.46 | 4.70 | 137276 | 6297 | 1.70% |
| 2025-08-27 | 4.76 | 4.62 | -0.14 | -2.94% | 4.61 | 4.78 | 127699 | 5999 | 1.58% |
| 2025-08-26 | 4.72 | 4.76 | 0.07 | 1.49% | 4.67 | 4.79 | 140499 | 6665 | 1.74% |
| 2025-08-25 | 4.73 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 119254 | 5615 | 1.48% |
| 2025-08-22 | 4.74 | 4.73 | 0.01 | 0.21% | 4.65 | 4.76 | 115195 | 5406 | 1.43% |
| 2025-08-21 | 4.67 | 4.72 | 0.05 | 1.07% | 4.65 | 4.77 | 151358 | 7136 | 1.88% |
| 2025-08-20 | 4.61 | 4.67 | 0.05 | 1.08% | 4.59 | 4.67 | 107890 | 5009 | 1.34% |
| 2025-08-19 | 4.59 | 4.62 | 0.05 | 1.09% | 4.55 | 4.63 | 91947 | 4228 | 1.14% |
| 2025-08-18 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.66 | 136078 | 6266 | 1.69% |
| 2025-08-15 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.61 | 126296 | 5749 | 1.57% |
| 2025-08-14 | 4.73 | 4.56 | -0.16 | -3.39% | 4.56 | 4.73 | 153522 | 7103 | 1.90% |
| 2025-08-13 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 71411 | 3370 | 0.89% |
| 2025-08-12 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 78498 | 3707 | 0.97% |
| 2025-08-11 | 4.67 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 69413 | 3260 | 0.86% |
| 2025-08-08 | 4.69 | 4.67 | -0.03 | -0.64% | 4.64 | 4.70 | 88203 | 4116 | 1.09% |
| 2025-08-07 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 80413 | 3781 | 1.00% |
| 2025-08-06 | 4.74 | 4.73 | 0.00 | 0.00% | 4.67 | 4.77 | 125100 | 5901 | 1.55% |
| 2025-08-05 | 4.69 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 117111 | 5538 | 1.45% |
| 2025-08-04 | 4.64 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 91607 | 4269 | 1.14% |
| 2025-08-01 | 4.60 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 129617 | 6025 | 1.61% |
| 2025-07-31 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.92 | 239779 | 11357 | 2.97% |
| 2025-07-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.68 | 4.75 | 83074 | 3922 | 1.03% |
| 2025-07-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.76 | 113902 | 5368 | 1.41% |
| 2025-07-28 | 4.79 | 4.75 | -0.03 | -0.63% | 4.73 | 4.81 | 123597 | 5885 | 1.53% |
| 2025-07-25 | 4.83 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 107171 | 5153 | 1.33% |
| 2025-07-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.76 | 4.83 | 158580 | 7595 | 1.97% |
| 2025-07-23 | 4.85 | 4.77 | -0.18 | -3.64% | 4.73 | 4.94 | 333532 | 16098 | 4.14% |
| 2025-07-22 | 4.79 | 4.95 | 0.15 | 3.13% | 4.73 | 4.98 | 310674 | 15099 | 3.85% |
| 2025-07-21 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.82 | 136720 | 6534 | 1.70% |
| 2025-07-18 | 4.74 | 4.76 | 0.05 | 1.06% | 4.68 | 4.79 | 153396 | 7268 | 1.90% |
| 2025-07-17 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.74 | 82688 | 3882 | 1.03% |
| 2025-07-16 | 4.59 | 4.69 | 0.09 | 1.96% | 4.59 | 4.75 | 132571 | 6198 | 1.64% |
| 2025-07-15 | 4.69 | 4.60 | -0.09 | -1.92% | 4.53 | 4.70 | 122143 | 5601 | 1.51% |
| 2025-07-14 | 4.67 | 4.69 | 0.02 | 0.43% | 4.65 | 4.73 | 102682 | 4806 | 1.27% |
| 2025-07-11 | 4.65 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 114440 | 5315 | 1.42% |
| 2025-07-10 | 4.64 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 89426 | 4157 | 1.11% |
| 2025-07-09 | 4.66 | 4.64 | 0.00 | 0.00% | 4.62 | 4.68 | 96566 | 4491 | 1.20% |
| 2025-07-08 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.65 | 121151 | 5599 | 1.50% |
| 2025-07-07 | 4.54 | 4.59 | 0.06 | 1.32% | 4.51 | 4.60 | 81689 | 3735 | 1.01% |
| 2025-07-04 | 4.62 | 4.53 | -0.09 | -1.95% | 4.52 | 4.63 | 96458 | 4404 | 1.20% |
| 2025-07-03 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 109293 | 5028 | 1.36% |
| 2025-07-02 | 4.57 | 4.57 | 0.00 | 0.00% | 4.53 | 4.58 | 75071 | 3420 | 0.93% |
| 2025-07-01 | 4.57 | 4.57 | 0.00 | 0.00% | 4.52 | 4.59 | 84614 | 3854 | 1.05% |
| 2025-06-30 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 98971 | 4515 | 1.23% |
| 2025-06-27 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.60 | 84942 | 3876 | 1.05% |
| 2025-06-26 | 4.56 | 4.53 | -0.04 | -0.88% | 4.52 | 4.59 | 92420 | 4213 | 1.15% |
| 2025-06-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.49 | 4.57 | 135556 | 6146 | 1.68% |
| 2025-06-24 | 4.47 | 4.55 | 0.16 | 3.64% | 4.47 | 4.60 | 181979 | 8277 | 2.26% |
| 2025-06-23 | 4.31 | 4.39 | 0.08 | 1.86% | 4.27 | 4.40 | 79158 | 3448 | 0.98% |
| 2025-06-20 | 4.35 | 4.31 | -0.04 | -0.92% | 4.29 | 4.39 | 79661 | 3448 | 0.99% |
| 2025-06-19 | 4.44 | 4.35 | -0.12 | -2.68% | 4.35 | 4.47 | 112226 | 4932 | 1.39% |
| 2025-06-18 | 4.59 | 4.47 | -0.08 | -1.76% | 4.42 | 4.59 | 128193 | 5733 | 1.59% |
| 2025-06-17 | 4.60 | 4.55 | -0.05 | -1.09% | 4.52 | 4.64 | 99671 | 4560 | 1.24% |
| 2025-06-16 | 4.50 | 4.60 | 0.05 | 1.10% | 4.50 | 4.67 | 113143 | 5203 | 1.40% |
| 2025-06-13 | 4.68 | 4.55 | -0.14 | -2.99% | 4.52 | 4.70 | 170297 | 7790 | 2.11% |
| 2025-06-12 | 4.69 | 4.69 | -0.04 | -0.85% | 4.66 | 4.78 | 140924 | 6615 | 1.75% |
| 2025-06-11 | 4.58 | 4.73 | 0.14 | 3.05% | 4.58 | 4.80 | 289968 | 13649 | 3.60% |
| 2025-06-10 | 4.65 | 4.59 | -0.06 | -1.29% | 4.51 | 4.66 | 164349 | 7525 | 2.04% |
| 2025-06-09 | 4.63 | 4.65 | 0.02 | 0.43% | 4.61 | 4.66 | 137406 | 6375 | 1.70% |