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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.58 | 4.66 | 80105 | 3692 | 0.53% |
| 2025-09-24 | 4.57 | 4.63 | 0.03 | 0.65% | 4.55 | 4.64 | 94289 | 4347 | 0.63% |
| 2025-09-23 | 4.67 | 4.60 | -0.08 | -1.71% | 4.54 | 4.68 | 110951 | 5082 | 0.74% |
| 2025-09-22 | 4.76 | 4.68 | -0.09 | -1.89% | 4.65 | 4.76 | 94378 | 4427 | 0.63% |
| 2025-09-19 | 4.76 | 4.77 | 0.01 | 0.21% | 4.69 | 4.78 | 96930 | 4589 | 0.65% |
| 2025-09-18 | 4.86 | 4.76 | -0.10 | -2.06% | 4.74 | 4.87 | 117759 | 5661 | 0.79% |
| 2025-09-17 | 4.96 | 4.86 | -0.10 | -2.02% | 4.84 | 4.97 | 124607 | 6073 | 0.83% |
| 2025-09-16 | 4.94 | 4.96 | 0.01 | 0.20% | 4.90 | 4.98 | 93631 | 4626 | 0.63% |
| 2025-09-15 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 93324 | 4611 | 0.62% |
| 2025-09-12 | 5.04 | 4.97 | -0.08 | -1.58% | 4.96 | 5.10 | 105362 | 5273 | 0.70% |
| 2025-09-11 | 5.01 | 5.05 | 0.01 | 0.20% | 4.95 | 5.05 | 132222 | 6602 | 0.88% |
| 2025-09-10 | 4.96 | 5.04 | 0.09 | 1.82% | 4.93 | 5.05 | 157678 | 7887 | 1.05% |
| 2025-09-09 | 4.93 | 4.95 | -0.01 | -0.20% | 4.93 | 4.98 | 116964 | 5791 | 0.78% |
| 2025-09-08 | 4.93 | 4.96 | 0.05 | 1.02% | 4.91 | 5.01 | 127966 | 6341 | 0.85% |
| 2025-09-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.84 | 4.96 | 159820 | 7822 | 1.07% |
| 2025-09-04 | 4.84 | 4.96 | 0.12 | 2.48% | 4.81 | 4.98 | 223535 | 10977 | 1.49% |
| 2025-09-03 | 4.98 | 4.84 | -0.14 | -2.81% | 4.81 | 5.01 | 219500 | 10738 | 1.47% |
| 2025-09-02 | 4.90 | 4.98 | 0.10 | 2.05% | 4.88 | 5.02 | 262804 | 13025 | 1.75% |
| 2025-09-01 | 4.85 | 4.88 | 0.00 | 0.00% | 4.80 | 4.95 | 187520 | 9170 | 1.25% |
| 2025-08-29 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.97 | 260109 | 12771 | 1.74% |
| 2025-08-28 | 4.94 | 4.87 | 0.13 | 2.74% | 4.78 | 5.11 | 508936 | 25180 | 3.40% |
| 2025-08-27 | 4.84 | 4.74 | -0.09 | -1.86% | 4.74 | 4.86 | 134168 | 6425 | 0.90% |
| 2025-08-26 | 4.79 | 4.83 | 0.04 | 0.84% | 4.78 | 4.87 | 123704 | 5971 | 0.83% |
| 2025-08-25 | 4.77 | 4.79 | 0.03 | 0.63% | 4.74 | 4.82 | 150535 | 7188 | 1.01% |
| 2025-08-22 | 4.78 | 4.76 | -0.02 | -0.42% | 4.69 | 4.78 | 121165 | 5736 | 0.81% |
| 2025-08-21 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.80 | 128983 | 6158 | 0.86% |
| 2025-08-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.65 | 4.77 | 159579 | 7542 | 1.07% |
| 2025-08-19 | 4.66 | 4.68 | 0.05 | 1.08% | 4.62 | 4.69 | 127866 | 5971 | 0.85% |
| 2025-08-18 | 4.61 | 4.63 | 0.03 | 0.65% | 4.60 | 4.68 | 105612 | 4901 | 0.71% |
| 2025-08-15 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 99261 | 4557 | 0.66% |
| 2025-08-14 | 4.67 | 4.59 | -0.08 | -1.71% | 4.59 | 4.68 | 89298 | 4136 | 0.60% |
| 2025-08-13 | 4.70 | 4.67 | -0.01 | -0.21% | 4.64 | 4.72 | 95346 | 4450 | 0.64% |
| 2025-08-12 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.71 | 109971 | 5157 | 0.73% |
| 2025-08-11 | 4.68 | 4.69 | 0.01 | 0.21% | 4.67 | 4.71 | 88442 | 4148 | 0.59% |
| 2025-08-08 | 4.65 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 100258 | 4679 | 0.67% |
| 2025-08-07 | 4.60 | 4.65 | 0.03 | 0.65% | 4.60 | 4.68 | 115639 | 5370 | 0.77% |
| 2025-08-06 | 4.64 | 4.62 | 0.00 | 0.00% | 4.57 | 4.65 | 95983 | 4423 | 0.64% |
| 2025-08-05 | 4.60 | 4.62 | 0.03 | 0.65% | 4.59 | 4.66 | 82411 | 3811 | 0.55% |
| 2025-08-04 | 4.56 | 4.59 | -0.02 | -0.43% | 4.52 | 4.60 | 121668 | 5563 | 0.81% |
| 2025-08-01 | 4.63 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 152938 | 7085 | 1.02% |
| 2025-07-31 | 4.78 | 4.64 | -0.14 | -2.93% | 4.64 | 4.78 | 306393 | 14354 | 2.05% |
| 2025-07-30 | 4.70 | 4.78 | 0.11 | 2.36% | 4.60 | 4.80 | 438336 | 20604 | 2.93% |
| 2025-07-29 | 4.99 | 4.67 | -0.05 | -1.06% | 4.65 | 5.00 | 455544 | 21879 | 3.04% |
| 2025-07-28 | 4.69 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 73763 | 3475 | 0.49% |
| 2025-07-25 | 4.76 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 77452 | 3658 | 0.52% |
| 2025-07-24 | 4.66 | 4.74 | 0.09 | 1.94% | 4.65 | 4.74 | 108608 | 5120 | 0.73% |
| 2025-07-23 | 4.70 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 89367 | 4188 | 0.60% |
| 2025-07-22 | 4.68 | 4.70 | 0.02 | 0.43% | 4.64 | 4.70 | 115640 | 5403 | 0.77% |
| 2025-07-21 | 4.63 | 4.68 | 0.06 | 1.30% | 4.58 | 4.70 | 101727 | 4743 | 0.68% |
| 2025-07-18 | 4.66 | 4.62 | -0.03 | -0.65% | 4.60 | 4.67 | 81544 | 3766 | 0.54% |
| 2025-07-17 | 4.60 | 4.65 | 0.06 | 1.31% | 4.60 | 4.69 | 105737 | 4911 | 0.71% |
| 2025-07-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.53 | 4.60 | 67457 | 3086 | 0.45% |
| 2025-07-15 | 4.62 | 4.54 | -0.07 | -1.52% | 4.50 | 4.62 | 81135 | 3686 | 0.54% |
| 2025-07-14 | 4.63 | 4.62 | -0.01 | -0.22% | 4.61 | 4.65 | 75999 | 3520 | 0.51% |
| 2025-07-11 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 86096 | 3991 | 0.57% |
| 2025-07-10 | 4.60 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 80918 | 3743 | 0.54% |
| 2025-07-09 | 4.62 | 4.61 | 0.00 | 0.00% | 4.60 | 4.65 | 77865 | 3600 | 0.52% |
| 2025-07-08 | 4.59 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 86927 | 4000 | 0.58% |
| 2025-07-07 | 4.55 | 4.60 | 0.05 | 1.10% | 4.54 | 4.63 | 61322 | 2806 | 0.41% |
| 2025-07-04 | 4.57 | 4.55 | -0.02 | -0.44% | 4.53 | 4.59 | 69958 | 3185 | 0.47% |
| 2025-07-03 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.60 | 81994 | 3744 | 0.55% |
| 2025-07-02 | 4.52 | 4.56 | 0.04 | 0.88% | 4.49 | 4.56 | 65238 | 2952 | 0.44% |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.54 | 80405 | 3627 | 0.54% |
| 2025-06-30 | 4.50 | 4.51 | -0.03 | -0.66% | 4.48 | 4.52 | 81879 | 3686 | 0.55% |
| 2025-06-27 | 4.52 | 4.54 | 0.02 | 0.44% | 4.51 | 4.60 | 90624 | 4124 | 0.61% |
| 2025-06-26 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 79091 | 3567 | 0.53% |
| 2025-06-25 | 4.58 | 4.52 | 0.04 | 0.89% | 4.45 | 4.58 | 91878 | 4130 | 0.61% |
| 2025-06-24 | 4.42 | 4.48 | 0.07 | 1.59% | 4.42 | 4.49 | 63525 | 2836 | 0.42% |
| 2025-06-23 | 4.33 | 4.41 | 0.04 | 0.92% | 4.31 | 4.41 | 68760 | 3008 | 0.46% |
| 2025-06-20 | 4.38 | 4.37 | -0.03 | -0.68% | 4.37 | 4.42 | 62000 | 2724 | 0.41% |
| 2025-06-19 | 4.46 | 4.40 | -0.07 | -1.57% | 4.38 | 4.49 | 81460 | 3601 | 0.54% |
| 2025-06-18 | 4.58 | 4.47 | -0.10 | -2.19% | 4.45 | 4.58 | 97128 | 4356 | 0.65% |