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 | 4.50 | 4.51 | 0.02 | 0.45% | 4.48 | 4.52 | 220305 | 9907 | 0.88% |
| 2025-09-15 | 4.52 | 4.49 | -0.02 | -0.44% | 4.48 | 4.52 | 208035 | 9354 | 0.83% |
| 2025-09-12 | 4.53 | 4.51 | -0.03 | -0.66% | 4.50 | 4.55 | 246086 | 11127 | 0.98% |
| 2025-09-11 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.55 | 331838 | 14955 | 1.32% |
| 2025-09-10 | 4.51 | 4.50 | -0.01 | -0.22% | 4.49 | 4.52 | 169748 | 7645 | 0.67% |
| 2025-09-09 | 4.51 | 4.51 | 0.00 | 0.00% | 4.48 | 4.53 | 258230 | 11630 | 1.03% |
| 2025-09-08 | 4.47 | 4.51 | 0.03 | 0.67% | 4.47 | 4.52 | 290108 | 13038 | 1.15% |
| 2025-09-05 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.49 | 263040 | 11730 | 1.04% |
| 2025-09-04 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.50 | 384674 | 17174 | 1.53% |
| 2025-09-03 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.53 | 279272 | 12517 | 1.11% |
| 2025-09-02 | 4.52 | 4.51 | -0.01 | -0.22% | 4.47 | 4.54 | 296547 | 13355 | 1.18% |
| 2025-09-01 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.55 | 290913 | 13168 | 1.16% |
| 2025-08-29 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.56 | 371750 | 16852 | 1.48% |
| 2025-08-28 | 4.56 | 4.51 | -0.04 | -0.88% | 4.44 | 4.58 | 575041 | 25929 | 2.28% |
| 2025-08-27 | 4.66 | 4.55 | -0.12 | -2.57% | 4.55 | 4.68 | 593554 | 27338 | 2.36% |
| 2025-08-26 | 4.66 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 344527 | 16093 | 1.37% |
| 2025-08-25 | 4.66 | 4.67 | 0.02 | 0.43% | 4.63 | 4.69 | 472851 | 22069 | 1.88% |
| 2025-08-22 | 4.68 | 4.65 | -0.03 | -0.64% | 4.60 | 4.68 | 481114 | 22277 | 1.91% |
| 2025-08-21 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.71 | 369148 | 17246 | 1.47% |
| 2025-08-20 | 4.64 | 4.68 | 0.05 | 1.08% | 4.61 | 4.69 | 380110 | 17658 | 1.51% |
| 2025-08-19 | 4.61 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 480792 | 22381 | 1.91% |
| 2025-08-18 | 4.59 | 4.61 | -0.03 | -0.65% | 4.58 | 4.65 | 561250 | 25911 | 2.23% |
| 2025-08-15 | 4.60 | 4.64 | 0.04 | 0.87% | 4.58 | 4.65 | 314450 | 14520 | 1.25% |
| 2025-08-14 | 4.67 | 4.60 | -0.07 | -1.50% | 4.60 | 4.70 | 416460 | 19372 | 1.65% |
| 2025-08-13 | 4.69 | 4.67 | -0.04 | -0.85% | 4.62 | 4.71 | 622484 | 29016 | 2.47% |
| 2025-08-12 | 4.64 | 4.71 | 0.09 | 1.95% | 4.63 | 4.90 | 965940 | 46167 | 3.84% |
| 2025-08-11 | 4.60 | 4.62 | 0.03 | 0.65% | 4.57 | 4.62 | 242511 | 11152 | 0.96% |
| 2025-08-08 | 4.58 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 247948 | 11348 | 0.99% |
| 2025-08-07 | 4.62 | 4.57 | -0.05 | -1.08% | 4.56 | 4.64 | 302237 | 13863 | 1.20% |
| 2025-08-06 | 4.70 | 4.62 | -0.07 | -1.49% | 4.60 | 4.71 | 430764 | 19944 | 1.71% |
| 2025-08-05 | 4.69 | 4.69 | 0.00 | 0.00% | 4.65 | 4.72 | 303859 | 14238 | 1.21% |
| 2025-08-04 | 4.68 | 4.69 | 0.00 | 0.00% | 4.60 | 4.74 | 442643 | 20590 | 1.76% |
| 2025-08-01 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.76 | 376188 | 17712 | 1.50% |
| 2025-07-31 | 4.68 | 4.65 | -0.05 | -1.06% | 4.64 | 4.72 | 366985 | 17124 | 1.46% |
| 2025-07-30 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.77 | 615251 | 28916 | 2.45% |
| 2025-07-29 | 4.61 | 4.65 | 0.06 | 1.31% | 4.58 | 4.66 | 414172 | 19178 | 1.65% |
| 2025-07-28 | 4.60 | 4.59 | -0.01 | -0.22% | 4.59 | 4.67 | 296784 | 13695 | 1.18% |
| 2025-07-25 | 4.64 | 4.60 | -0.03 | -0.65% | 4.59 | 4.68 | 315976 | 14643 | 1.26% |
| 2025-07-24 | 4.60 | 4.63 | 0.04 | 0.87% | 4.59 | 4.64 | 314042 | 14499 | 1.25% |
| 2025-07-23 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 303533 | 13954 | 1.21% |
| 2025-07-22 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.61 | 243311 | 11163 | 0.97% |
| 2025-07-21 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.61 | 326800 | 14977 | 1.30% |
| 2025-07-18 | 4.57 | 4.57 | 0.01 | 0.22% | 4.51 | 4.59 | 252833 | 11474 | 1.01% |
| 2025-07-17 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.59 | 215409 | 9834 | 0.86% |
| 2025-07-16 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.57 | 293866 | 13359 | 1.17% |
| 2025-07-15 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.55 | 249309 | 11219 | 0.99% |
| 2025-07-14 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 204829 | 9301 | 0.81% |
| 2025-07-11 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 289288 | 13110 | 1.15% |
| 2025-07-10 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.52 | 249019 | 11202 | 0.99% |
| 2025-07-09 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.48 | 200956 | 8973 | 0.80% |
| 2025-07-08 | 4.44 | 4.46 | 0.01 | 0.22% | 4.43 | 4.49 | 235190 | 10490 | 0.91% |
| 2025-07-07 | 4.48 | 4.45 | -0.02 | -0.45% | 4.44 | 4.49 | 176967 | 7883 | 0.69% |
| 2025-07-04 | 4.46 | 4.47 | 0.01 | 0.22% | 4.45 | 4.49 | 238613 | 10674 | 0.93% |
| 2025-07-03 | 4.44 | 4.46 | 0.02 | 0.45% | 4.42 | 4.48 | 267812 | 11946 | 1.04% |
| 2025-07-02 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.45 | 183539 | 8129 | 0.71% |
| 2025-07-01 | 4.38 | 4.44 | 0.06 | 1.37% | 4.36 | 4.45 | 255939 | 11309 | 0.99% |
| 2025-06-30 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.40 | 186017 | 8143 | 0.72% |
| 2025-06-27 | 4.39 | 4.38 | 0.00 | 0.00% | 4.38 | 4.43 | 196010 | 8633 | 0.76% |
| 2025-06-26 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.39 | 216830 | 9491 | 0.84% |
| 2025-06-25 | 4.36 | 4.39 | 0.05 | 1.15% | 4.33 | 4.39 | 271683 | 11822 | 1.05% |
| 2025-06-24 | 4.46 | 4.49 | 0.04 | 0.90% | 4.45 | 4.49 | 257138 | 11495 | 1.00% |
| 2025-06-23 | 4.43 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 216681 | 9599 | 0.84% |
| 2025-06-20 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.45 | 167648 | 7439 | 0.65% |
| 2025-06-19 | 4.48 | 4.44 | -0.02 | -0.45% | 4.42 | 4.50 | 261706 | 11657 | 1.02% |
| 2025-06-18 | 4.53 | 4.46 | -0.08 | -1.76% | 4.45 | 4.54 | 331540 | 14837 | 1.29% |
| 2025-06-17 | 4.56 | 4.54 | 0.00 | 0.00% | 4.52 | 4.61 | 268089 | 12214 | 1.04% |
| 2025-06-16 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.61 | 267498 | 12192 | 1.04% |
| 2025-06-13 | 4.66 | 4.60 | -0.05 | -1.08% | 4.57 | 4.68 | 329192 | 15194 | 1.28% |
| 2025-06-12 | 4.66 | 4.65 | -0.01 | -0.21% | 4.61 | 4.67 | 308463 | 14314 | 1.20% |
| 2025-06-11 | 4.68 | 4.66 | 0.01 | 0.22% | 4.64 | 4.72 | 361134 | 16883 | 1.40% |
| 2025-06-10 | 4.58 | 4.65 | 0.06 | 1.31% | 4.58 | 4.68 | 490292 | 22729 | 1.90% |
| 2025-06-09 | 4.51 | 4.59 | 0.08 | 1.77% | 4.51 | 4.61 | 368088 | 16858 | 1.43% |