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 | 4.53 | 4.39 | -0.12 | -2.66% | 4.36 | 4.53 | 536772 | 23645 | 0.80% |
| 2025-09-15 | 4.56 | 4.51 | -0.05 | -1.10% | 4.50 | 4.62 | 418292 | 18975 | 0.62% |
| 2025-09-12 | 4.51 | 4.56 | 0.07 | 1.56% | 4.48 | 4.57 | 493729 | 22379 | 0.74% |
| 2025-09-11 | 4.45 | 4.49 | 0.04 | 0.90% | 4.42 | 4.50 | 400460 | 17867 | 0.60% |
| 2025-09-10 | 4.44 | 4.45 | -0.01 | -0.22% | 4.40 | 4.47 | 304259 | 13494 | 0.45% |
| 2025-09-09 | 4.44 | 4.46 | 0.02 | 0.45% | 4.40 | 4.51 | 504318 | 22514 | 0.75% |
| 2025-09-08 | 4.35 | 4.44 | 0.09 | 2.07% | 4.34 | 4.50 | 730343 | 32432 | 1.09% |
| 2025-09-05 | 4.30 | 4.35 | 0.06 | 1.40% | 4.26 | 4.35 | 369220 | 15895 | 0.55% |
| 2025-09-04 | 4.25 | 4.29 | 0.05 | 1.18% | 4.21 | 4.30 | 373706 | 15939 | 0.56% |
| 2025-09-03 | 4.33 | 4.24 | -0.07 | -1.62% | 4.23 | 4.33 | 293967 | 12552 | 0.44% |
| 2025-09-02 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.33 | 376275 | 16172 | 0.56% |
| 2025-09-01 | 4.24 | 4.29 | 0.06 | 1.42% | 4.21 | 4.31 | 469881 | 20083 | 0.70% |
| 2025-08-29 | 4.25 | 4.23 | -0.03 | -0.70% | 4.23 | 4.32 | 374985 | 16027 | 0.56% |
| 2025-08-28 | 4.29 | 4.26 | -0.04 | -0.93% | 4.19 | 4.32 | 506716 | 21544 | 0.76% |
| 2025-08-27 | 4.38 | 4.30 | -0.08 | -1.83% | 4.30 | 4.43 | 694667 | 30306 | 1.04% |
| 2025-08-26 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.43 | 432265 | 18987 | 0.65% |
| 2025-08-25 | 4.44 | 4.41 | -0.03 | -0.68% | 4.38 | 4.46 | 646624 | 28604 | 0.97% |
| 2025-08-22 | 4.47 | 4.44 | 0.01 | 0.23% | 4.36 | 4.48 | 513556 | 22617 | 0.77% |
| 2025-08-21 | 4.33 | 4.43 | 0.11 | 2.55% | 4.31 | 4.45 | 581264 | 25607 | 0.87% |
| 2025-08-20 | 4.30 | 4.32 | 0.02 | 0.47% | 4.26 | 4.33 | 284660 | 12217 | 0.43% |
| 2025-08-19 | 4.34 | 4.30 | -0.03 | -0.69% | 4.29 | 4.36 | 292218 | 12613 | 0.44% |
| 2025-08-18 | 4.27 | 4.33 | 0.07 | 1.64% | 4.25 | 4.34 | 411723 | 17779 | 0.62% |
| 2025-08-15 | 4.23 | 4.26 | 0.02 | 0.47% | 4.22 | 4.27 | 227804 | 9684 | 0.34% |
| 2025-08-14 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 290109 | 12380 | 0.43% |
| 2025-08-13 | 4.28 | 4.31 | 0.02 | 0.47% | 4.28 | 4.32 | 318717 | 13713 | 0.48% |
| 2025-08-12 | 4.26 | 4.29 | 0.03 | 0.70% | 4.26 | 4.30 | 271640 | 11619 | 0.41% |
| 2025-08-11 | 4.37 | 4.26 | -0.12 | -2.74% | 4.25 | 4.38 | 536433 | 22968 | 0.80% |
| 2025-08-08 | 4.32 | 4.38 | 0.07 | 1.62% | 4.30 | 4.39 | 397115 | 17325 | 0.59% |
| 2025-08-07 | 4.34 | 4.31 | -0.02 | -0.46% | 4.28 | 4.34 | 264721 | 11390 | 0.40% |
| 2025-08-06 | 4.31 | 4.33 | 0.03 | 0.70% | 4.26 | 4.34 | 308786 | 13297 | 0.46% |
| 2025-08-05 | 4.25 | 4.30 | 0.05 | 1.18% | 4.23 | 4.32 | 339930 | 14569 | 0.51% |
| 2025-08-04 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.27 | 310569 | 13165 | 0.46% |
| 2025-08-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.28 | 300761 | 12805 | 0.45% |
| 2025-07-31 | 4.29 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 363874 | 15529 | 0.54% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.26 | 4.35 | 415344 | 17917 | 0.62% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.24 | 4.33 | 330857 | 14119 | 0.49% |
| 2025-07-28 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.35 | 295594 | 12773 | 0.44% |
| 2025-07-25 | 4.36 | 4.33 | -0.05 | -1.14% | 4.33 | 4.40 | 294999 | 12864 | 0.44% |
| 2025-07-24 | 4.40 | 4.38 | -0.03 | -0.68% | 4.34 | 4.40 | 368135 | 16061 | 0.55% |
| 2025-07-23 | 4.49 | 4.41 | -0.07 | -1.56% | 4.39 | 4.50 | 560035 | 24805 | 0.84% |
| 2025-07-22 | 4.46 | 4.48 | 0.00 | 0.00% | 4.43 | 4.51 | 505700 | 22601 | 0.76% |
| 2025-07-21 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.52 | 469848 | 21070 | 0.70% |
| 2025-07-18 | 4.50 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 322891 | 14430 | 0.48% |
| 2025-07-17 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.57 | 428739 | 19331 | 0.64% |
| 2025-07-16 | 4.59 | 4.55 | -0.02 | -0.44% | 4.55 | 4.62 | 321949 | 14722 | 0.48% |
| 2025-07-15 | 4.74 | 4.57 | -0.17 | -3.59% | 4.55 | 4.75 | 686301 | 31607 | 1.03% |
| 2025-07-14 | 4.64 | 4.74 | 0.10 | 2.16% | 4.59 | 4.81 | 1149844 | 54250 | 1.72% |
| 2025-07-11 | 4.60 | 4.64 | 0.03 | 0.65% | 4.56 | 4.66 | 428994 | 19783 | 0.64% |
| 2025-07-10 | 4.64 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 440601 | 20348 | 0.66% |
| 2025-07-09 | 4.67 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 504142 | 23567 | 0.75% |
| 2025-07-08 | 4.91 | 4.81 | -0.12 | -2.43% | 4.74 | 4.92 | 826495 | 39555 | 1.23% |
| 2025-07-07 | 4.94 | 4.93 | 0.13 | 2.71% | 4.73 | 4.97 | 973937 | 47327 | 1.45% |
| 2025-07-04 | 4.71 | 4.80 | 0.11 | 2.35% | 4.70 | 4.87 | 470943 | 22619 | 0.70% |
| 2025-07-03 | 4.70 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 272792 | 12781 | 0.41% |
| 2025-07-02 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.78 | 426693 | 20165 | 0.64% |
| 2025-07-01 | 4.52 | 4.69 | 0.20 | 4.45% | 4.50 | 4.73 | 688921 | 32063 | 1.03% |
| 2025-06-30 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.55 | 364459 | 16341 | 0.54% |
| 2025-06-27 | 4.67 | 4.48 | -0.18 | -3.86% | 4.42 | 4.68 | 618659 | 27988 | 0.92% |
| 2025-06-26 | 4.65 | 4.66 | -0.01 | -0.21% | 4.63 | 4.71 | 275405 | 12849 | 0.41% |
| 2025-06-25 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.69 | 304595 | 14129 | 0.45% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.64 | 355907 | 16365 | 0.53% |
| 2025-06-23 | 4.56 | 4.55 | -0.02 | -0.44% | 4.51 | 4.61 | 375313 | 17107 | 0.56% |
| 2025-06-20 | 4.51 | 4.57 | 0.03 | 0.66% | 4.50 | 4.60 | 417274 | 19045 | 0.62% |
| 2025-06-19 | 4.67 | 4.54 | -0.13 | -2.78% | 4.48 | 4.67 | 413543 | 18786 | 0.62% |
| 2025-06-18 | 4.67 | 4.67 | 0.00 | 0.00% | 4.60 | 4.68 | 333179 | 15492 | 0.50% |
| 2025-06-17 | 4.55 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 473926 | 21804 | 0.71% |
| 2025-06-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.51 | 4.66 | 462557 | 21144 | 0.69% |
| 2025-06-13 | 4.50 | 4.59 | 0.09 | 2.00% | 4.48 | 4.63 | 474560 | 21652 | 0.71% |
| 2025-06-12 | 4.50 | 4.50 | -0.02 | -0.44% | 4.46 | 4.54 | 324226 | 14580 | 0.48% |
| 2025-06-11 | 4.48 | 4.52 | 0.05 | 1.12% | 4.42 | 4.64 | 484840 | 21966 | 0.72% |
| 2025-06-10 | 4.37 | 4.47 | 0.10 | 2.29% | 4.36 | 4.52 | 636591 | 28401 | 0.95% |
| 2025-06-09 | 4.38 | 4.37 | -0.01 | -0.23% | 4.34 | 4.41 | 304921 | 13328 | 0.46% |