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 | 4.79 | 0.03 | 0.63% | 4.71 | 4.82 | 293067 | 13969 | 1.71% |
| 2025-09-15 | 4.73 | 4.76 | 0.03 | 0.63% | 4.68 | 4.78 | 280344 | 13248 | 1.63% |
| 2025-09-12 | 4.66 | 4.73 | 0.09 | 1.94% | 4.64 | 4.75 | 327508 | 15405 | 1.91% |
| 2025-09-11 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 131599 | 6075 | 0.77% |
| 2025-09-10 | 4.63 | 4.62 | -0.01 | -0.22% | 4.60 | 4.63 | 117887 | 5440 | 0.69% |
| 2025-09-09 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.64 | 128096 | 5919 | 0.75% |
| 2025-09-08 | 4.62 | 4.62 | 0.00 | 0.00% | 4.59 | 4.62 | 125556 | 5785 | 0.73% |
| 2025-09-05 | 4.62 | 4.62 | 0.01 | 0.22% | 4.56 | 4.62 | 145929 | 6698 | 0.85% |
| 2025-09-04 | 4.53 | 4.61 | 0.08 | 1.77% | 4.52 | 4.61 | 226054 | 10311 | 1.32% |
| 2025-09-03 | 4.59 | 4.53 | -0.05 | -1.09% | 4.53 | 4.59 | 167925 | 7640 | 0.98% |
| 2025-09-02 | 4.64 | 4.58 | -0.05 | -1.08% | 4.53 | 4.64 | 290722 | 13282 | 1.69% |
| 2025-09-01 | 4.66 | 4.63 | -0.13 | -2.73% | 4.60 | 4.70 | 451916 | 20976 | 2.63% |
| 2025-08-29 | 4.75 | 4.76 | 0.03 | 0.63% | 4.74 | 4.82 | 185646 | 8861 | 1.08% |
| 2025-08-28 | 4.78 | 4.73 | -0.06 | -1.25% | 4.67 | 4.81 | 296020 | 14022 | 1.72% |
| 2025-08-27 | 4.88 | 4.79 | -0.09 | -1.84% | 4.79 | 4.89 | 243605 | 11778 | 1.42% |
| 2025-08-26 | 4.88 | 4.88 | 0.00 | 0.00% | 4.85 | 4.89 | 157339 | 7669 | 0.92% |
| 2025-08-25 | 4.85 | 4.88 | 0.04 | 0.83% | 4.84 | 4.90 | 301976 | 14720 | 1.76% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.80 | 4.85 | 203057 | 9789 | 1.18% |
| 2025-08-21 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 210159 | 10160 | 1.22% |
| 2025-08-20 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.82 | 190403 | 9134 | 1.11% |
| 2025-08-19 | 4.84 | 4.80 | -0.03 | -0.62% | 4.79 | 4.85 | 180579 | 8690 | 1.05% |
| 2025-08-18 | 4.84 | 4.83 | -0.01 | -0.21% | 4.82 | 4.86 | 215749 | 10446 | 1.26% |
| 2025-08-15 | 4.82 | 4.84 | 0.02 | 0.41% | 4.80 | 4.85 | 171770 | 8300 | 1.00% |
| 2025-08-14 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 175438 | 8511 | 1.02% |
| 2025-08-13 | 4.90 | 4.87 | -0.02 | -0.41% | 4.87 | 4.91 | 153405 | 7487 | 0.89% |
| 2025-08-12 | 4.91 | 4.89 | -0.02 | -0.41% | 4.88 | 4.92 | 125673 | 6153 | 0.73% |
| 2025-08-11 | 4.92 | 4.91 | -0.01 | -0.20% | 4.88 | 4.94 | 215041 | 10555 | 1.25% |
| 2025-08-08 | 4.84 | 4.92 | 0.08 | 1.65% | 4.82 | 4.92 | 264430 | 12915 | 1.54% |
| 2025-08-07 | 4.86 | 4.84 | 0.01 | 0.21% | 4.83 | 4.89 | 183731 | 8912 | 1.07% |
| 2025-08-06 | 4.85 | 4.83 | -0.02 | -0.41% | 4.82 | 4.85 | 151249 | 7310 | 0.88% |
| 2025-08-05 | 4.85 | 4.85 | 0.01 | 0.21% | 4.83 | 4.86 | 146472 | 7091 | 0.85% |
| 2025-08-04 | 4.85 | 4.84 | 0.00 | 0.00% | 4.78 | 4.86 | 218138 | 10511 | 1.27% |
| 2025-08-01 | 4.87 | 4.84 | -0.03 | -0.62% | 4.83 | 4.89 | 183199 | 8894 | 1.07% |
| 2025-07-31 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 226382 | 11072 | 1.32% |
| 2025-07-30 | 4.97 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 177154 | 8778 | 1.03% |
| 2025-07-29 | 4.96 | 4.96 | 0.01 | 0.20% | 4.89 | 4.97 | 215802 | 10644 | 1.26% |
| 2025-07-28 | 4.95 | 4.95 | 0.01 | 0.20% | 4.93 | 4.99 | 228604 | 11334 | 1.33% |
| 2025-07-25 | 5.10 | 4.94 | -0.16 | -3.14% | 4.94 | 5.12 | 396693 | 19813 | 2.31% |
| 2025-07-24 | 5.05 | 5.10 | 0.00 | 0.00% | 4.99 | 5.14 | 445775 | 22642 | 2.60% |
| 2025-07-23 | 5.39 | 5.10 | -0.08 | -1.54% | 5.09 | 5.39 | 837136 | 43618 | 4.88% |
| 2025-07-22 | 4.98 | 5.18 | 0.21 | 4.23% | 4.94 | 5.19 | 664304 | 33777 | 3.87% |
| 2025-07-21 | 4.88 | 4.97 | 0.17 | 3.54% | 4.88 | 4.99 | 409051 | 20176 | 2.38% |
| 2025-07-18 | 4.79 | 4.80 | 0.01 | 0.21% | 4.77 | 4.81 | 132827 | 6365 | 0.77% |
| 2025-07-17 | 4.85 | 4.79 | -0.05 | -1.03% | 4.79 | 4.86 | 204155 | 9820 | 1.19% |
| 2025-07-16 | 4.86 | 4.84 | -0.02 | -0.41% | 4.82 | 4.88 | 130526 | 6333 | 0.76% |
| 2025-07-15 | 4.90 | 4.86 | -0.04 | -0.82% | 4.82 | 4.92 | 229761 | 11158 | 1.34% |
| 2025-07-14 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.92 | 161571 | 7914 | 0.94% |
| 2025-07-11 | 4.88 | 4.86 | -0.02 | -0.41% | 4.84 | 4.91 | 205631 | 10022 | 1.20% |
| 2025-07-10 | 4.84 | 4.88 | 0.04 | 0.83% | 4.82 | 4.89 | 176454 | 8574 | 1.03% |
| 2025-07-09 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.85 | 151033 | 7305 | 0.88% |
| 2025-07-08 | 4.84 | 4.83 | -0.01 | -0.21% | 4.78 | 4.85 | 189901 | 9146 | 1.11% |
| 2025-07-07 | 4.79 | 4.84 | 0.06 | 1.26% | 4.76 | 4.84 | 159355 | 7668 | 0.93% |
| 2025-07-04 | 4.74 | 4.78 | 0.05 | 1.06% | 4.73 | 4.79 | 152267 | 7254 | 0.89% |
| 2025-07-03 | 4.72 | 4.73 | 0.01 | 0.21% | 4.71 | 4.75 | 101687 | 4811 | 0.59% |
| 2025-07-02 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 148127 | 6992 | 0.86% |
| 2025-07-01 | 4.71 | 4.71 | 0.01 | 0.21% | 4.68 | 4.73 | 189063 | 8888 | 1.10% |
| 2025-06-30 | 4.77 | 4.70 | -0.04 | -0.84% | 4.68 | 4.77 | 270576 | 12762 | 1.58% |
| 2025-06-27 | 4.89 | 4.93 | 0.04 | 0.82% | 4.89 | 4.97 | 278969 | 13783 | 1.63% |
| 2025-06-26 | 4.86 | 4.89 | 0.02 | 0.41% | 4.86 | 4.90 | 166569 | 8128 | 0.97% |
| 2025-06-25 | 4.81 | 4.87 | 0.06 | 1.25% | 4.80 | 4.88 | 165444 | 8000 | 0.96% |
| 2025-06-24 | 4.80 | 4.81 | 0.03 | 0.63% | 4.79 | 4.82 | 174962 | 8406 | 1.02% |
| 2025-06-23 | 4.81 | 4.78 | -0.04 | -0.83% | 4.76 | 4.82 | 153668 | 7351 | 0.90% |
| 2025-06-20 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.83 | 136476 | 6569 | 0.80% |
| 2025-06-19 | 4.80 | 4.79 | -0.03 | -0.62% | 4.75 | 4.81 | 154438 | 7379 | 0.90% |
| 2025-06-18 | 4.82 | 4.82 | 0.00 | 0.00% | 4.76 | 4.82 | 115338 | 5531 | 0.67% |
| 2025-06-17 | 4.78 | 4.82 | 0.05 | 1.05% | 4.76 | 4.82 | 121708 | 5829 | 0.71% |
| 2025-06-16 | 4.77 | 4.77 | 0.00 | 0.00% | 4.74 | 4.79 | 148835 | 7097 | 0.87% |
| 2025-06-13 | 4.80 | 4.77 | -0.05 | -1.04% | 4.76 | 4.84 | 232678 | 11147 | 1.36% |
| 2025-06-12 | 4.81 | 4.82 | 0.00 | 0.00% | 4.79 | 4.82 | 118614 | 5702 | 0.69% |
| 2025-06-11 | 4.76 | 4.82 | 0.07 | 1.47% | 4.74 | 4.82 | 229642 | 11015 | 1.34% |
| 2025-06-10 | 4.75 | 4.75 | 0.01 | 0.21% | 4.71 | 4.79 | 164392 | 7811 | 0.96% |
| 2025-06-09 | 4.77 | 4.74 | -0.02 | -0.42% | 4.73 | 4.78 | 122385 | 5810 | 0.71% |