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 | 4.75 | 4.67 | -0.08 | -1.68% | 4.62 | 4.75 | 450181 | 20998 | 3.27% |
| 2025-09-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.62 | 4.77 | 523753 | 24609 | 3.80% |
| 2025-09-12 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.80 | 682335 | 32258 | 4.95% |
| 2025-09-11 | 4.63 | 4.66 | 0.01 | 0.22% | 4.54 | 4.67 | 463829 | 21331 | 3.36% |
| 2025-09-10 | 4.62 | 4.65 | 0.02 | 0.43% | 4.53 | 4.78 | 591301 | 27380 | 4.29% |
| 2025-09-09 | 4.70 | 4.63 | -0.09 | -1.91% | 4.57 | 4.71 | 624190 | 28925 | 4.53% |
| 2025-09-08 | 4.79 | 4.72 | -0.09 | -1.87% | 4.69 | 4.89 | 749124 | 35666 | 5.43% |
| 2025-09-05 | 4.71 | 4.81 | 0.11 | 2.34% | 4.63 | 4.86 | 794387 | 37876 | 5.76% |
| 2025-09-04 | 4.72 | 4.70 | -0.05 | -1.05% | 4.57 | 4.81 | 927414 | 43622 | 6.73% |
| 2025-09-03 | 4.62 | 4.75 | 0.14 | 3.04% | 4.55 | 4.87 | 1136253 | 53681 | 8.24% |
| 2025-09-02 | 4.65 | 4.61 | -0.03 | -0.65% | 4.53 | 4.68 | 552878 | 25386 | 4.01% |
| 2025-09-01 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.71 | 785437 | 36348 | 5.70% |
| 2025-08-29 | 4.64 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 509291 | 23337 | 3.69% |
| 2025-08-28 | 4.61 | 4.61 | 0.00 | 0.00% | 4.49 | 4.63 | 666949 | 30532 | 4.84% |
| 2025-08-27 | 4.75 | 4.61 | -0.13 | -2.74% | 4.60 | 4.77 | 834842 | 39063 | 6.05% |
| 2025-08-26 | 4.86 | 4.74 | -0.18 | -3.66% | 4.73 | 4.88 | 1150061 | 55144 | 8.34% |
| 2025-08-25 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 5.09 | 2367991 | 115282 | 17.17% |
| 2025-08-22 | 4.31 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 2006038 | 92023 | 14.55% |
| 2025-08-21 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.38 | 488778 | 21206 | 3.54% |
| 2025-08-20 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 490750 | 21366 | 3.56% |
| 2025-08-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.33 | 4.44 | 571476 | 24962 | 4.14% |
| 2025-08-18 | 4.39 | 4.40 | 0.04 | 0.92% | 4.37 | 4.45 | 811649 | 35791 | 5.89% |
| 2025-08-15 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.40 | 846490 | 36925 | 6.14% |
| 2025-08-14 | 4.47 | 4.28 | -0.22 | -4.89% | 4.27 | 4.50 | 1331227 | 58006 | 9.66% |
| 2025-08-13 | 4.65 | 4.50 | -0.10 | -2.17% | 4.48 | 4.75 | 1747849 | 79947 | 12.68% |
| 2025-08-12 | 4.62 | 4.60 | -0.25 | -5.15% | 4.55 | 4.80 | 2417715 | 112532 | 17.54% |
| 2025-08-11 | 4.85 | 4.85 | 0.44 | 9.98% | 4.61 | 4.85 | 3645898 | 174987 | 26.44% |
| 2025-08-08 | 4.02 | 4.41 | 0.40 | 9.98% | 4.00 | 4.41 | 1090310 | 46638 | 7.91% |
| 2025-08-07 | 4.05 | 4.01 | 0.01 | 0.25% | 4.01 | 4.09 | 395964 | 15982 | 2.87% |
| 2025-08-06 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.01 | 262393 | 10441 | 1.90% |
| 2025-08-05 | 4.02 | 3.99 | 0.00 | 0.00% | 3.98 | 4.04 | 295512 | 11827 | 2.14% |
| 2025-08-04 | 4.01 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 228958 | 9122 | 1.66% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 255002 | 10281 | 1.85% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.16 | 470077 | 19123 | 3.41% |
| 2025-07-30 | 4.22 | 4.16 | -0.08 | -1.89% | 4.13 | 4.24 | 455341 | 19045 | 3.30% |
| 2025-07-29 | 4.28 | 4.24 | -0.02 | -0.47% | 4.18 | 4.29 | 564590 | 23913 | 4.09% |
| 2025-07-28 | 4.30 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 448310 | 19080 | 3.25% |
| 2025-07-25 | 4.38 | 4.30 | -0.08 | -1.83% | 4.26 | 4.43 | 693350 | 29900 | 5.03% |
| 2025-07-24 | 4.26 | 4.38 | 0.06 | 1.39% | 4.23 | 4.48 | 1215170 | 53145 | 8.81% |
| 2025-07-23 | 4.36 | 4.32 | -0.18 | -4.00% | 4.21 | 4.49 | 1930271 | 84352 | 14.00% |
| 2025-07-22 | 4.42 | 4.50 | 0.35 | 8.43% | 4.28 | 4.57 | 3065165 | 136186 | 22.23% |
| 2025-07-21 | 3.96 | 4.15 | 0.38 | 10.08% | 3.93 | 4.15 | 1315475 | 53660 | 9.54% |
| 2025-07-18 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.78 | 139411 | 5245 | 1.01% |
| 2025-07-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 113064 | 4259 | 0.82% |
| 2025-07-16 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 119761 | 4523 | 0.87% |
| 2025-07-15 | 3.83 | 3.77 | -0.06 | -1.57% | 3.75 | 3.84 | 215649 | 8146 | 1.56% |
| 2025-07-14 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.87 | 182041 | 6982 | 1.32% |
| 2025-07-11 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.87 | 227985 | 8744 | 1.65% |
| 2025-07-10 | 3.84 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 210383 | 8104 | 1.53% |
| 2025-07-09 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.86 | 271793 | 10415 | 1.97% |
| 2025-07-08 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 153409 | 5792 | 1.11% |
| 2025-07-07 | 3.74 | 3.77 | 0.02 | 0.53% | 3.72 | 3.77 | 137610 | 5168 | 1.00% |
| 2025-07-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.81 | 219320 | 8255 | 1.59% |
| 2025-07-03 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.76 | 145083 | 5419 | 1.05% |
| 2025-07-02 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.77 | 316168 | 11753 | 2.29% |
| 2025-07-01 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.67 | 74070 | 2709 | 0.54% |
| 2025-06-30 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 117661 | 4304 | 0.85% |
| 2025-06-27 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.68 | 114411 | 4195 | 0.83% |
| 2025-06-26 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.68 | 95662 | 3503 | 0.69% |
| 2025-06-25 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.68 | 118512 | 4338 | 0.86% |
| 2025-06-24 | 3.62 | 3.66 | 0.05 | 1.39% | 3.61 | 3.66 | 96674 | 3520 | 0.70% |
| 2025-06-23 | 3.57 | 3.61 | 0.02 | 0.56% | 3.55 | 3.61 | 80362 | 2880 | 0.58% |
| 2025-06-20 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.61 | 62400 | 2241 | 0.45% |
| 2025-06-19 | 3.64 | 3.58 | -0.07 | -1.92% | 3.57 | 3.66 | 154302 | 5569 | 1.12% |
| 2025-06-18 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.70 | 112225 | 4107 | 0.81% |
| 2025-06-17 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.71 | 93592 | 3450 | 0.68% |
| 2025-06-16 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.70 | 125644 | 4629 | 0.91% |
| 2025-06-13 | 3.74 | 3.68 | -0.06 | -1.60% | 3.67 | 3.75 | 160895 | 5960 | 1.17% |
| 2025-06-12 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.77 | 96943 | 3635 | 0.70% |
| 2025-06-11 | 3.73 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 162921 | 6123 | 1.18% |
| 2025-06-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.70 | 3.79 | 189825 | 7094 | 1.38% |
| 2025-06-09 | 3.76 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 172341 | 6492 | 1.25% |