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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 4.83 | 4.83 | 0.00 | 0.00% | 4.72 | 4.84 | 65744 | 3145 | 0.80% |
| 2025-09-26 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.88 | 86132 | 4162 | 1.05% |
| 2025-09-25 | 4.90 | 4.81 | -0.08 | -1.64% | 4.80 | 4.90 | 72839 | 3523 | 0.89% |
| 2025-09-24 | 4.87 | 4.89 | 0.00 | 0.00% | 4.83 | 4.93 | 93441 | 4570 | 1.14% |
| 2025-09-23 | 4.94 | 4.89 | -0.04 | -0.81% | 4.76 | 4.95 | 122095 | 5895 | 1.49% |
| 2025-09-22 | 5.02 | 4.93 | -0.12 | -2.38% | 4.91 | 5.05 | 99198 | 4915 | 1.21% |
| 2025-09-19 | 5.10 | 5.05 | -0.05 | -0.98% | 5.02 | 5.14 | 106570 | 5384 | 1.30% |
| 2025-09-18 | 5.24 | 5.10 | -0.16 | -3.04% | 5.06 | 5.25 | 154868 | 7990 | 1.89% |
| 2025-09-17 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.37 | 118790 | 6264 | 1.45% |
| 2025-09-16 | 5.31 | 5.34 | 0.02 | 0.38% | 5.24 | 5.34 | 150610 | 7975 | 1.84% |
| 2025-09-15 | 5.39 | 5.32 | 0.03 | 0.57% | 5.27 | 5.47 | 183594 | 9822 | 2.24% |
| 2025-09-12 | 5.28 | 5.29 | -0.01 | -0.19% | 5.25 | 5.32 | 102944 | 5442 | 1.26% |
| 2025-09-11 | 5.23 | 5.30 | 0.06 | 1.15% | 5.20 | 5.30 | 150928 | 7938 | 1.84% |
| 2025-09-10 | 5.16 | 5.24 | 0.07 | 1.35% | 5.14 | 5.25 | 105327 | 5481 | 1.29% |
| 2025-09-09 | 5.22 | 5.17 | -0.05 | -0.96% | 5.15 | 5.25 | 94974 | 4925 | 1.16% |
| 2025-09-08 | 5.18 | 5.22 | 0.06 | 1.16% | 5.16 | 5.29 | 150379 | 7874 | 1.84% |
| 2025-09-05 | 5.20 | 5.16 | -0.05 | -0.96% | 5.05 | 5.20 | 138820 | 7099 | 1.70% |
| 2025-09-04 | 5.10 | 5.21 | 0.14 | 2.76% | 5.05 | 5.24 | 146243 | 7559 | 1.79% |
| 2025-09-03 | 5.25 | 5.07 | -0.18 | -3.43% | 5.07 | 5.26 | 121814 | 6285 | 1.49% |
| 2025-09-02 | 5.20 | 5.25 | 0.08 | 1.55% | 5.13 | 5.26 | 124175 | 6455 | 1.52% |
| 2025-09-01 | 5.21 | 5.17 | -0.03 | -0.58% | 5.15 | 5.24 | 103300 | 5362 | 1.26% |
| 2025-08-29 | 5.22 | 5.20 | 0.00 | 0.00% | 5.19 | 5.28 | 88626 | 4637 | 1.08% |
| 2025-08-28 | 5.27 | 5.20 | -0.10 | -1.89% | 5.08 | 5.35 | 151240 | 7866 | 1.85% |
| 2025-08-27 | 5.36 | 5.30 | -0.05 | -0.93% | 5.28 | 5.38 | 164120 | 8745 | 2.00% |
| 2025-08-26 | 5.27 | 5.35 | 0.08 | 1.52% | 5.25 | 5.42 | 173140 | 9243 | 2.11% |
| 2025-08-25 | 5.26 | 5.27 | 0.04 | 0.76% | 5.20 | 5.28 | 131299 | 6884 | 1.60% |
| 2025-08-22 | 5.28 | 5.23 | -0.05 | -0.95% | 5.16 | 5.29 | 114487 | 5961 | 1.40% |
| 2025-08-21 | 5.26 | 5.28 | 0.03 | 0.57% | 5.21 | 5.29 | 120064 | 6313 | 1.47% |
| 2025-08-20 | 5.16 | 5.25 | 0.08 | 1.55% | 5.13 | 5.26 | 133193 | 6923 | 1.63% |
| 2025-08-19 | 5.14 | 5.17 | 0.04 | 0.78% | 5.12 | 5.18 | 109332 | 5643 | 1.34% |
| 2025-08-18 | 5.13 | 5.13 | 0.01 | 0.20% | 5.10 | 5.20 | 124073 | 6387 | 1.52% |
| 2025-08-15 | 5.10 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 92173 | 4706 | 1.13% |
| 2025-08-14 | 5.18 | 5.09 | -0.08 | -1.55% | 5.09 | 5.21 | 136904 | 7025 | 1.67% |
| 2025-08-13 | 5.19 | 5.17 | -0.01 | -0.19% | 5.12 | 5.23 | 111467 | 5752 | 1.36% |
| 2025-08-12 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.29 | 108189 | 5644 | 1.32% |
| 2025-08-11 | 5.27 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 114392 | 6017 | 1.40% |
| 2025-08-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.20 | 5.32 | 74854 | 3922 | 0.91% |
| 2025-08-07 | 5.27 | 5.29 | 0.03 | 0.57% | 5.24 | 5.32 | 102974 | 5442 | 1.26% |
| 2025-08-06 | 5.22 | 5.26 | 0.03 | 0.57% | 5.17 | 5.26 | 87690 | 4585 | 1.07% |
| 2025-08-05 | 5.18 | 5.23 | 0.03 | 0.58% | 5.18 | 5.25 | 72236 | 3775 | 0.88% |
| 2025-08-04 | 5.21 | 5.20 | -0.02 | -0.38% | 5.16 | 5.25 | 65308 | 3396 | 0.80% |
| 2025-08-01 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.26 | 68206 | 3557 | 0.83% |
| 2025-07-31 | 5.28 | 5.20 | -0.06 | -1.14% | 5.20 | 5.28 | 88135 | 4604 | 1.08% |
| 2025-07-30 | 5.18 | 5.26 | 0.04 | 0.77% | 5.15 | 5.27 | 118073 | 6167 | 1.44% |
| 2025-07-29 | 5.40 | 5.22 | -0.11 | -2.06% | 5.17 | 5.44 | 198192 | 10409 | 2.42% |
| 2025-07-28 | 5.26 | 5.33 | 0.12 | 2.30% | 5.23 | 5.35 | 183362 | 9686 | 2.24% |
| 2025-07-25 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 78167 | 4079 | 0.95% |
| 2025-07-24 | 5.21 | 5.24 | 0.04 | 0.77% | 5.15 | 5.24 | 129787 | 6764 | 1.59% |
| 2025-07-23 | 5.21 | 5.20 | 0.01 | 0.19% | 5.15 | 5.27 | 152655 | 7949 | 1.86% |
| 2025-07-22 | 5.07 | 5.19 | 0.10 | 1.96% | 5.07 | 5.19 | 158494 | 8137 | 1.94% |
| 2025-07-21 | 5.03 | 5.09 | 0.07 | 1.39% | 5.00 | 5.11 | 121713 | 6180 | 1.49% |
| 2025-07-18 | 5.04 | 5.02 | -0.01 | -0.20% | 4.99 | 5.04 | 48322 | 2422 | 0.59% |
| 2025-07-17 | 5.04 | 5.03 | 0.02 | 0.40% | 4.98 | 5.06 | 73202 | 3668 | 0.89% |
| 2025-07-16 | 4.96 | 5.01 | 0.05 | 1.01% | 4.95 | 5.03 | 72969 | 3648 | 0.89% |
| 2025-07-15 | 5.07 | 4.96 | -0.11 | -2.17% | 4.93 | 5.08 | 108250 | 5379 | 1.32% |
| 2025-07-14 | 5.05 | 5.07 | 0.02 | 0.40% | 5.02 | 5.09 | 81545 | 4129 | 1.00% |
| 2025-07-11 | 5.07 | 5.05 | -0.02 | -0.39% | 5.01 | 5.09 | 95777 | 4833 | 1.17% |
| 2025-07-10 | 5.03 | 5.07 | 0.08 | 1.60% | 5.00 | 5.12 | 134855 | 6812 | 1.65% |
| 2025-07-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.03 | 68932 | 3447 | 0.84% |
| 2025-07-08 | 5.00 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 95343 | 4754 | 1.16% |
| 2025-07-07 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 67764 | 3360 | 0.83% |
| 2025-07-04 | 4.97 | 4.94 | -0.03 | -0.60% | 4.91 | 4.97 | 64387 | 3179 | 0.79% |
| 2025-07-03 | 4.94 | 4.97 | 0.03 | 0.61% | 4.94 | 4.99 | 83730 | 4156 | 1.02% |
| 2025-07-02 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.95 | 77767 | 3825 | 0.95% |
| 2025-07-01 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 61966 | 3034 | 0.76% |
| 2025-06-30 | 4.94 | 4.92 | 0.00 | 0.00% | 4.90 | 4.94 | 72422 | 3561 | 0.88% |
| 2025-06-27 | 4.90 | 4.92 | 0.01 | 0.20% | 4.89 | 5.00 | 98215 | 4839 | 1.20% |
| 2025-06-26 | 4.98 | 4.91 | -0.07 | -1.41% | 4.90 | 4.99 | 100443 | 4944 | 1.23% |
| 2025-06-25 | 4.93 | 4.98 | 0.05 | 1.01% | 4.89 | 5.15 | 161000 | 8016 | 1.97% |
| 2025-06-24 | 4.84 | 4.93 | 0.10 | 2.07% | 4.82 | 4.98 | 89160 | 4371 | 1.09% |
| 2025-06-23 | 4.75 | 4.83 | 0.08 | 1.68% | 4.70 | 4.85 | 64912 | 3115 | 0.79% |