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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.28 | 50100 | 2132 | 0.46% |
| 2025-09-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 63947 | 2734 | 0.59% |
| 2025-09-11 | 4.23 | 4.26 | 0.01 | 0.24% | 4.18 | 4.27 | 60806 | 2573 | 0.56% |
| 2025-09-10 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 51228 | 2177 | 0.47% |
| 2025-09-09 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 53079 | 2262 | 0.49% |
| 2025-09-08 | 4.26 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 86402 | 3700 | 0.79% |
| 2025-09-05 | 4.22 | 4.25 | 0.01 | 0.24% | 4.17 | 4.26 | 97725 | 4120 | 0.90% |
| 2025-09-04 | 4.20 | 4.24 | 0.06 | 1.44% | 4.17 | 4.26 | 90476 | 3818 | 0.83% |
| 2025-09-03 | 4.25 | 4.18 | -0.05 | -1.18% | 4.16 | 4.26 | 74531 | 3135 | 0.68% |
| 2025-09-02 | 4.26 | 4.23 | -0.04 | -0.94% | 4.18 | 4.27 | 89436 | 3777 | 0.82% |
| 2025-09-01 | 4.24 | 4.27 | 0.01 | 0.23% | 4.20 | 4.30 | 87918 | 3749 | 0.81% |
| 2025-08-29 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 88316 | 3766 | 0.81% |
| 2025-08-28 | 4.31 | 4.29 | -0.02 | -0.46% | 4.18 | 4.35 | 144526 | 6183 | 1.32% |
| 2025-08-27 | 4.51 | 4.31 | -0.19 | -4.22% | 4.31 | 4.51 | 219194 | 9648 | 2.01% |
| 2025-08-26 | 4.49 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 126637 | 5705 | 1.16% |
| 2025-08-25 | 4.51 | 4.50 | -0.02 | -0.44% | 4.44 | 4.52 | 145341 | 6523 | 1.33% |
| 2025-08-22 | 4.61 | 4.52 | -0.07 | -1.53% | 4.46 | 4.61 | 134274 | 6048 | 1.23% |
| 2025-08-21 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.62 | 157640 | 7199 | 1.44% |
| 2025-08-20 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.56 | 118240 | 5324 | 1.08% |
| 2025-08-19 | 4.47 | 4.52 | 0.05 | 1.12% | 4.46 | 4.58 | 139514 | 6311 | 1.28% |
| 2025-08-18 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.55 | 134890 | 6041 | 1.24% |
| 2025-08-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.44 | 4.53 | 83004 | 3718 | 0.76% |
| 2025-08-14 | 4.58 | 4.49 | -0.09 | -1.97% | 4.49 | 4.61 | 77230 | 3512 | 0.71% |
| 2025-08-13 | 4.60 | 4.58 | -0.02 | -0.43% | 4.52 | 4.61 | 79398 | 3628 | 0.73% |
| 2025-08-12 | 4.63 | 4.60 | -0.03 | -0.65% | 4.56 | 4.75 | 94395 | 4363 | 0.86% |
| 2025-08-11 | 4.56 | 4.63 | 0.08 | 1.76% | 4.54 | 4.64 | 92524 | 4240 | 0.85% |
| 2025-08-08 | 4.49 | 4.55 | 0.08 | 1.79% | 4.44 | 4.57 | 118143 | 5345 | 1.08% |
| 2025-08-07 | 4.49 | 4.47 | -0.03 | -0.67% | 4.45 | 4.56 | 105670 | 4749 | 0.97% |
| 2025-08-06 | 4.61 | 4.50 | -0.11 | -2.39% | 4.47 | 4.66 | 140247 | 6337 | 1.28% |
| 2025-08-05 | 4.64 | 4.61 | -0.04 | -0.86% | 4.59 | 4.69 | 118873 | 5497 | 1.09% |
| 2025-08-04 | 4.63 | 4.65 | -0.01 | -0.21% | 4.55 | 4.67 | 167030 | 7699 | 1.53% |
| 2025-08-01 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.79 | 214108 | 10024 | 1.96% |
| 2025-07-31 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 139068 | 6406 | 1.27% |
| 2025-07-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.64 | 127595 | 5866 | 1.17% |
| 2025-07-29 | 4.55 | 4.58 | 0.06 | 1.33% | 4.46 | 4.58 | 119354 | 5412 | 1.09% |
| 2025-07-28 | 4.55 | 4.52 | 0.03 | 0.67% | 4.49 | 4.59 | 87807 | 3978 | 0.80% |
| 2025-07-25 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.56 | 81183 | 3674 | 0.74% |
| 2025-07-24 | 4.49 | 4.51 | 0.01 | 0.22% | 4.47 | 4.55 | 69687 | 3141 | 0.64% |
| 2025-07-23 | 4.55 | 4.50 | -0.04 | -0.88% | 4.48 | 4.56 | 56132 | 2539 | 0.51% |
| 2025-07-22 | 4.60 | 4.54 | -0.03 | -0.66% | 4.51 | 4.60 | 80992 | 3682 | 0.74% |
| 2025-07-21 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.58 | 78578 | 3573 | 0.72% |
| 2025-07-18 | 4.54 | 4.50 | -0.02 | -0.44% | 4.44 | 4.54 | 57790 | 2584 | 0.53% |
| 2025-07-17 | 4.50 | 4.52 | 0.03 | 0.67% | 4.50 | 4.55 | 84759 | 3834 | 0.78% |
| 2025-07-16 | 4.39 | 4.49 | 0.06 | 1.35% | 4.38 | 4.50 | 81496 | 3618 | 0.75% |
| 2025-07-15 | 4.50 | 4.43 | -0.09 | -1.99% | 4.37 | 4.52 | 105306 | 4659 | 0.96% |
| 2025-07-14 | 4.47 | 4.52 | 0.03 | 0.67% | 4.45 | 4.54 | 118966 | 5357 | 1.09% |
| 2025-07-11 | 4.48 | 4.49 | 0.02 | 0.45% | 4.43 | 4.52 | 76592 | 3432 | 0.70% |
| 2025-07-10 | 4.41 | 4.47 | 0.05 | 1.13% | 4.38 | 4.48 | 72699 | 3231 | 0.67% |
| 2025-07-09 | 4.41 | 4.42 | 0.01 | 0.23% | 4.41 | 4.60 | 96804 | 4307 | 0.89% |
| 2025-07-08 | 4.34 | 4.41 | 0.05 | 1.15% | 4.33 | 4.43 | 99090 | 4361 | 0.91% |
| 2025-07-07 | 4.33 | 4.36 | 0.00 | 0.00% | 4.33 | 4.42 | 79078 | 3460 | 0.72% |
| 2025-07-04 | 4.38 | 4.36 | 0.00 | 0.00% | 4.35 | 4.39 | 91122 | 3980 | 0.83% |
| 2025-07-03 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.36 | 99215 | 4297 | 0.91% |
| 2025-07-02 | 4.22 | 4.27 | 0.04 | 0.95% | 4.21 | 4.34 | 95594 | 4089 | 0.88% |
| 2025-07-01 | 4.16 | 4.23 | 0.06 | 1.44% | 4.14 | 4.25 | 88155 | 3693 | 0.81% |
| 2025-06-30 | 4.16 | 4.17 | 0.01 | 0.24% | 4.11 | 4.18 | 85963 | 3556 | 0.79% |
| 2025-06-27 | 4.14 | 4.16 | 0.04 | 0.97% | 4.12 | 4.17 | 59666 | 2476 | 0.55% |
| 2025-06-26 | 4.15 | 4.12 | -0.04 | -0.96% | 4.12 | 4.16 | 52540 | 2174 | 0.48% |
| 2025-06-25 | 4.20 | 4.16 | -0.03 | -0.72% | 4.12 | 4.22 | 55159 | 2294 | 0.51% |
| 2025-06-24 | 4.14 | 4.19 | 0.07 | 1.70% | 4.12 | 4.21 | 57926 | 2420 | 0.53% |
| 2025-06-23 | 4.04 | 4.12 | 0.06 | 1.48% | 4.03 | 4.13 | 49378 | 2017 | 0.45% |
| 2025-06-20 | 4.06 | 4.06 | 0.01 | 0.25% | 4.03 | 4.09 | 38931 | 1582 | 0.36% |
| 2025-06-19 | 4.13 | 4.05 | -0.11 | -2.64% | 4.03 | 4.17 | 67412 | 2757 | 0.62% |
| 2025-06-18 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.25 | 54798 | 2293 | 0.50% |
| 2025-06-17 | 4.25 | 4.25 | 0.01 | 0.24% | 4.23 | 4.37 | 97814 | 4180 | 0.90% |
| 2025-06-16 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.29 | 69189 | 2939 | 0.63% |
| 2025-06-13 | 4.32 | 4.25 | -0.06 | -1.39% | 4.23 | 4.34 | 55161 | 2351 | 0.51% |
| 2025-06-12 | 4.30 | 4.31 | 0.04 | 0.94% | 4.27 | 4.33 | 57420 | 2469 | 0.53% |
| 2025-06-11 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 53320 | 2334 | 0.49% |
| 2025-06-10 | 4.43 | 4.39 | -0.02 | -0.45% | 4.35 | 4.45 | 93774 | 4130 | 0.86% |
| 2025-06-09 | 4.29 | 4.41 | 0.13 | 3.04% | 4.28 | 4.44 | 116736 | 5118 | 1.07% |