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 | 4.89 | 4.93 | 0.03 | 0.61% | 4.86 | 4.97 | 283623 | 13931 | 1.13% |
| 2025-09-15 | 4.92 | 4.90 | 0.00 | 0.00% | 4.77 | 4.95 | 315890 | 15316 | 1.26% |
| 2025-09-12 | 4.81 | 4.90 | 0.10 | 2.08% | 4.81 | 4.94 | 367845 | 17955 | 1.47% |
| 2025-09-11 | 4.76 | 4.80 | 0.03 | 0.63% | 4.69 | 4.81 | 248280 | 11813 | 0.99% |
| 2025-09-10 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.82 | 257232 | 12224 | 1.03% |
| 2025-09-09 | 4.65 | 4.76 | 0.13 | 2.81% | 4.61 | 4.77 | 401382 | 18948 | 1.60% |
| 2025-09-08 | 4.59 | 4.63 | 0.03 | 0.65% | 4.59 | 4.68 | 228625 | 10605 | 0.91% |
| 2025-09-05 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.64 | 246591 | 11300 | 0.98% |
| 2025-09-04 | 4.61 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 242666 | 11210 | 0.97% |
| 2025-09-03 | 4.75 | 4.60 | -0.13 | -2.75% | 4.58 | 4.77 | 294307 | 13683 | 1.18% |
| 2025-09-02 | 4.68 | 4.73 | 0.05 | 1.07% | 4.61 | 4.76 | 362280 | 16986 | 1.45% |
| 2025-09-01 | 4.76 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 365123 | 17111 | 1.46% |
| 2025-08-29 | 4.82 | 4.69 | -0.05 | -1.05% | 4.68 | 4.87 | 286047 | 13585 | 1.14% |
| 2025-08-28 | 4.69 | 4.74 | 0.06 | 1.28% | 4.63 | 4.80 | 222551 | 10499 | 0.89% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.83 | 299337 | 14253 | 1.20% |
| 2025-08-26 | 4.84 | 4.81 | -0.08 | -1.64% | 4.77 | 4.84 | 287268 | 13813 | 1.15% |
| 2025-08-25 | 4.74 | 4.89 | 0.15 | 3.16% | 4.74 | 5.04 | 648426 | 31656 | 2.59% |
| 2025-08-22 | 4.70 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 229203 | 10773 | 0.92% |
| 2025-08-21 | 4.71 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 221998 | 10419 | 0.89% |
| 2025-08-20 | 4.68 | 4.72 | 0.03 | 0.64% | 4.66 | 4.74 | 258765 | 12159 | 1.03% |
| 2025-08-19 | 4.76 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 242858 | 11468 | 0.97% |
| 2025-08-18 | 4.70 | 4.73 | 0.05 | 1.07% | 4.63 | 4.85 | 446538 | 21073 | 1.78% |
| 2025-08-15 | 4.56 | 4.68 | 0.13 | 2.86% | 4.55 | 4.69 | 387754 | 18032 | 1.55% |
| 2025-08-14 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.69 | 315050 | 14528 | 1.26% |
| 2025-08-13 | 4.61 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 266246 | 12241 | 1.06% |
| 2025-08-12 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 290049 | 13335 | 1.16% |
| 2025-08-11 | 4.56 | 4.60 | 0.09 | 2.00% | 4.55 | 4.63 | 291371 | 13380 | 1.16% |
| 2025-08-08 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.57 | 303209 | 13693 | 1.21% |
| 2025-08-07 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 291165 | 12954 | 1.16% |
| 2025-08-06 | 4.42 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 276852 | 12210 | 1.09% |
| 2025-08-05 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.43 | 190409 | 8395 | 0.75% |
| 2025-08-04 | 4.37 | 4.36 | -0.01 | -0.23% | 4.31 | 4.38 | 191070 | 8303 | 0.76% |
| 2025-08-01 | 4.36 | 4.37 | 0.02 | 0.46% | 4.35 | 4.47 | 295242 | 12987 | 1.17% |
| 2025-07-31 | 4.51 | 4.35 | -0.17 | -3.76% | 4.33 | 4.52 | 491624 | 21612 | 1.94% |
| 2025-07-30 | 4.59 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 277694 | 12651 | 1.10% |
| 2025-07-29 | 4.53 | 4.61 | 0.07 | 1.54% | 4.49 | 4.61 | 294947 | 13461 | 1.17% |
| 2025-07-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 257804 | 11683 | 1.02% |
| 2025-07-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 261769 | 11949 | 1.03% |
| 2025-07-24 | 4.48 | 4.55 | 0.05 | 1.11% | 4.46 | 4.57 | 259548 | 11765 | 1.03% |
| 2025-07-23 | 4.52 | 4.50 | -0.01 | -0.22% | 4.48 | 4.59 | 268167 | 12163 | 1.06% |
| 2025-07-22 | 4.52 | 4.55 | 0.03 | 0.66% | 4.45 | 4.55 | 297210 | 13383 | 1.17% |
| 2025-07-21 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.60 | 402654 | 18131 | 1.59% |
| 2025-07-18 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.45 | 199600 | 8813 | 0.79% |
| 2025-07-17 | 4.45 | 4.42 | -0.02 | -0.45% | 4.40 | 4.47 | 214396 | 9484 | 0.85% |
| 2025-07-16 | 4.55 | 4.44 | -0.07 | -1.55% | 4.42 | 4.62 | 397278 | 17798 | 1.57% |
| 2025-07-15 | 4.52 | 4.51 | 0.05 | 1.12% | 4.38 | 4.55 | 504815 | 22507 | 2.00% |
| 2025-07-14 | 4.58 | 4.46 | -0.12 | -2.62% | 4.43 | 4.60 | 372243 | 16704 | 1.47% |
| 2025-07-11 | 4.60 | 4.58 | -0.02 | -0.43% | 4.54 | 4.63 | 356861 | 16382 | 1.41% |
| 2025-07-10 | 4.36 | 4.60 | 0.22 | 5.02% | 4.36 | 4.65 | 735785 | 33172 | 2.91% |
| 2025-07-09 | 4.41 | 4.38 | -0.01 | -0.23% | 4.36 | 4.41 | 239230 | 10484 | 0.95% |
| 2025-07-08 | 4.32 | 4.39 | 0.08 | 1.86% | 4.29 | 4.40 | 354270 | 15445 | 1.40% |
| 2025-07-07 | 4.25 | 4.31 | 0.07 | 1.65% | 4.23 | 4.34 | 265712 | 11445 | 1.05% |
| 2025-07-04 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.28 | 173720 | 7380 | 0.69% |
| 2025-07-03 | 4.27 | 4.25 | -0.02 | -0.47% | 4.25 | 4.32 | 206787 | 8859 | 0.82% |
| 2025-07-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.22 | 4.29 | 237469 | 10102 | 0.94% |
| 2025-07-01 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.30 | 246210 | 10443 | 0.97% |
| 2025-06-30 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.33 | 154446 | 6636 | 0.61% |
| 2025-06-27 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.37 | 191903 | 8290 | 0.76% |
| 2025-06-26 | 4.35 | 4.30 | -0.06 | -1.38% | 4.30 | 4.36 | 213646 | 9238 | 0.84% |
| 2025-06-25 | 4.27 | 4.36 | 0.10 | 2.35% | 4.26 | 4.37 | 300156 | 12985 | 1.19% |
| 2025-06-24 | 4.21 | 4.26 | 0.06 | 1.43% | 4.20 | 4.29 | 162313 | 6912 | 0.64% |
| 2025-06-23 | 4.20 | 4.20 | -0.01 | -0.24% | 4.16 | 4.21 | 157043 | 6573 | 0.62% |
| 2025-06-20 | 4.26 | 4.21 | -0.05 | -1.17% | 4.20 | 4.31 | 192959 | 8196 | 0.76% |
| 2025-06-19 | 4.25 | 4.26 | 0.00 | 0.00% | 4.23 | 4.29 | 200544 | 8540 | 0.79% |
| 2025-06-18 | 4.37 | 4.26 | -0.10 | -2.29% | 4.23 | 4.37 | 222047 | 9469 | 0.88% |
| 2025-06-17 | 4.37 | 4.36 | -0.01 | -0.23% | 4.30 | 4.38 | 187647 | 8146 | 0.74% |
| 2025-06-16 | 4.18 | 4.37 | 0.19 | 4.55% | 4.18 | 4.38 | 524677 | 22658 | 2.07% |
| 2025-06-13 | 4.26 | 4.18 | -0.08 | -1.88% | 4.17 | 4.26 | 212172 | 8909 | 0.84% |
| 2025-06-12 | 4.26 | 4.26 | 0.01 | 0.24% | 4.22 | 4.27 | 155873 | 6621 | 0.62% |
| 2025-06-11 | 4.20 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 214391 | 9125 | 0.85% |
| 2025-06-10 | 4.23 | 4.21 | -0.02 | -0.47% | 4.17 | 4.28 | 196384 | 8301 | 0.78% |
| 2025-06-09 | 4.23 | 4.23 | 0.00 | 0.00% | 4.20 | 4.24 | 136276 | 5755 | 0.54% |