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 | 4.81 | 4.76 | -0.04 | -0.83% | 4.75 | 4.84 | 231336 | 11049 | 0.80% |
| 2025-09-12 | 4.83 | 4.80 | -0.01 | -0.21% | 4.80 | 4.87 | 326567 | 15755 | 1.13% |
| 2025-09-11 | 4.75 | 4.81 | 0.05 | 1.05% | 4.72 | 4.81 | 253503 | 12085 | 0.88% |
| 2025-09-10 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.78 | 225708 | 10740 | 0.78% |
| 2025-09-09 | 4.81 | 4.78 | -0.03 | -0.62% | 4.76 | 4.82 | 317329 | 15192 | 1.10% |
| 2025-09-08 | 4.77 | 4.81 | 0.03 | 0.63% | 4.75 | 4.83 | 382085 | 18329 | 1.32% |
| 2025-09-05 | 4.76 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 361510 | 17202 | 1.25% |
| 2025-09-04 | 4.80 | 4.76 | -0.04 | -0.83% | 4.71 | 4.83 | 517323 | 24599 | 1.79% |
| 2025-09-03 | 4.92 | 4.80 | -0.14 | -2.83% | 4.79 | 4.94 | 423306 | 20491 | 1.46% |
| 2025-09-02 | 5.06 | 4.94 | -0.11 | -2.18% | 4.87 | 5.08 | 662637 | 32754 | 2.29% |
| 2025-09-01 | 5.19 | 5.05 | -0.11 | -2.13% | 5.02 | 5.19 | 491714 | 24998 | 1.70% |
| 2025-08-29 | 5.25 | 5.16 | -0.08 | -1.53% | 5.13 | 5.27 | 463598 | 24036 | 1.60% |
| 2025-08-28 | 5.32 | 5.24 | -0.09 | -1.69% | 5.12 | 5.39 | 653465 | 34231 | 2.26% |
| 2025-08-27 | 5.46 | 5.33 | -0.13 | -2.38% | 5.31 | 5.49 | 559624 | 30080 | 1.93% |
| 2025-08-26 | 5.55 | 5.46 | -0.06 | -1.09% | 5.44 | 5.57 | 601629 | 32997 | 2.08% |
| 2025-08-25 | 5.33 | 5.52 | 0.27 | 5.14% | 5.27 | 5.72 | 1300802 | 71985 | 4.49% |
| 2025-08-22 | 5.06 | 5.25 | 0.19 | 3.75% | 5.02 | 5.34 | 1039877 | 53804 | 3.59% |
| 2025-08-21 | 5.05 | 5.06 | 0.08 | 1.61% | 5.05 | 5.20 | 800924 | 40955 | 2.77% |
| 2025-08-20 | 5.01 | 4.98 | -0.03 | -0.60% | 4.94 | 5.02 | 320233 | 15888 | 1.11% |
| 2025-08-19 | 4.89 | 5.01 | 0.13 | 2.66% | 4.89 | 5.14 | 600213 | 30124 | 2.07% |
| 2025-08-18 | 4.90 | 4.88 | -0.03 | -0.61% | 4.88 | 4.95 | 357438 | 17544 | 1.24% |
| 2025-08-15 | 4.86 | 4.91 | 0.04 | 0.82% | 4.85 | 4.92 | 322190 | 15757 | 1.11% |
| 2025-08-14 | 4.88 | 4.87 | 0.00 | 0.00% | 4.86 | 5.02 | 420827 | 20735 | 1.45% |
| 2025-08-13 | 4.93 | 4.87 | -0.07 | -1.42% | 4.85 | 4.94 | 348738 | 17012 | 1.21% |
| 2025-08-12 | 4.92 | 4.94 | 0.02 | 0.41% | 4.89 | 5.01 | 555949 | 27424 | 1.92% |
| 2025-08-11 | 4.77 | 4.92 | 0.18 | 3.80% | 4.76 | 4.97 | 608151 | 29649 | 2.10% |
| 2025-08-08 | 4.69 | 4.74 | 0.05 | 1.07% | 4.69 | 4.75 | 180300 | 8528 | 0.62% |
| 2025-08-07 | 4.68 | 4.69 | 0.01 | 0.21% | 4.65 | 4.70 | 186816 | 8745 | 0.65% |
| 2025-08-06 | 4.67 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 127244 | 5938 | 0.44% |
| 2025-08-05 | 4.64 | 4.66 | 0.02 | 0.43% | 4.64 | 4.68 | 137553 | 6413 | 0.48% |
| 2025-08-04 | 4.64 | 4.64 | 0.00 | 0.00% | 4.61 | 4.65 | 123255 | 5711 | 0.43% |
| 2025-08-01 | 4.62 | 4.64 | 0.02 | 0.43% | 4.61 | 4.66 | 152020 | 7063 | 0.53% |
| 2025-07-31 | 4.72 | 4.62 | -0.11 | -2.33% | 4.61 | 4.72 | 297623 | 13828 | 1.03% |
| 2025-07-30 | 4.72 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 199598 | 9462 | 0.69% |
| 2025-07-29 | 4.72 | 4.72 | -0.01 | -0.21% | 4.68 | 4.74 | 149863 | 7038 | 0.52% |
| 2025-07-28 | 4.76 | 4.73 | -0.03 | -0.63% | 4.71 | 4.77 | 159075 | 7525 | 0.55% |
| 2025-07-25 | 4.82 | 4.76 | -0.05 | -1.04% | 4.75 | 4.83 | 202466 | 9681 | 0.70% |
| 2025-07-24 | 4.76 | 4.81 | 0.05 | 1.05% | 4.73 | 4.82 | 258969 | 12415 | 0.89% |
| 2025-07-23 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.81 | 222077 | 10612 | 0.77% |
| 2025-07-22 | 4.73 | 4.78 | 0.06 | 1.27% | 4.69 | 4.78 | 254141 | 12056 | 0.88% |
| 2025-07-21 | 4.66 | 4.72 | 0.07 | 1.51% | 4.65 | 4.74 | 219189 | 10324 | 0.76% |
| 2025-07-18 | 4.65 | 4.65 | 0.00 | 0.00% | 4.64 | 4.67 | 122793 | 5709 | 0.42% |
| 2025-07-17 | 4.66 | 4.65 | -0.01 | -0.21% | 4.63 | 4.67 | 97230 | 4520 | 0.34% |
| 2025-07-16 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.68 | 119275 | 5558 | 0.41% |
| 2025-07-15 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.71 | 160533 | 7484 | 0.55% |
| 2025-07-14 | 4.70 | 4.69 | -0.02 | -0.42% | 4.68 | 4.74 | 156257 | 7363 | 0.54% |
| 2025-07-11 | 4.71 | 4.71 | 0.00 | 0.00% | 4.68 | 4.74 | 200462 | 9443 | 0.69% |
| 2025-07-10 | 4.65 | 4.71 | 0.05 | 1.07% | 4.65 | 4.71 | 159621 | 7479 | 0.55% |
| 2025-07-09 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 156438 | 7294 | 0.54% |
| 2025-07-08 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 141061 | 6534 | 0.49% |
| 2025-07-07 | 4.62 | 4.63 | -0.01 | -0.22% | 4.60 | 4.65 | 112273 | 5195 | 0.39% |
| 2025-07-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.59 | 4.66 | 203343 | 9413 | 0.70% |
| 2025-07-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.63 | 117237 | 5401 | 0.41% |
| 2025-07-02 | 4.60 | 4.62 | 0.03 | 0.65% | 4.59 | 4.63 | 176055 | 8117 | 0.61% |
| 2025-07-01 | 4.56 | 4.59 | 0.03 | 0.66% | 4.55 | 4.60 | 137070 | 6269 | 0.47% |
| 2025-06-30 | 4.57 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 131635 | 6000 | 0.45% |
| 2025-06-27 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.61 | 136005 | 6231 | 0.47% |
| 2025-06-26 | 4.60 | 4.58 | -0.02 | -0.43% | 4.57 | 4.61 | 132522 | 6080 | 0.46% |
| 2025-06-25 | 4.62 | 4.60 | -0.02 | -0.43% | 4.56 | 4.63 | 155389 | 7133 | 0.54% |
| 2025-06-24 | 4.54 | 4.62 | 0.02 | 0.43% | 4.50 | 4.63 | 319801 | 14606 | 1.11% |
| 2025-06-23 | 4.55 | 4.60 | 0.10 | 2.22% | 4.52 | 4.61 | 297602 | 13596 | 1.03% |
| 2025-06-20 | 4.47 | 4.50 | 0.04 | 0.90% | 4.46 | 4.52 | 145861 | 6559 | 0.50% |
| 2025-06-19 | 4.50 | 4.46 | -0.04 | -0.89% | 4.44 | 4.51 | 164111 | 7338 | 0.57% |
| 2025-06-18 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.66 | 198751 | 9175 | 0.69% |
| 2025-06-17 | 4.57 | 4.62 | 0.05 | 1.09% | 4.55 | 4.63 | 188842 | 8679 | 0.65% |
| 2025-06-16 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 96769 | 4418 | 0.33% |
| 2025-06-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.56 | 4.61 | 181004 | 8299 | 0.63% |
| 2025-06-12 | 4.59 | 4.56 | -0.04 | -0.87% | 4.56 | 4.60 | 171033 | 7816 | 0.59% |
| 2025-06-11 | 4.63 | 4.60 | -0.01 | -0.22% | 4.56 | 4.64 | 322473 | 14831 | 1.11% |
| 2025-06-10 | 4.55 | 4.61 | 0.07 | 1.54% | 4.54 | 4.62 | 367130 | 16830 | 1.27% |
| 2025-06-09 | 4.53 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 123193 | 5591 | 0.43% |