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 | 4.40 | 4.38 | -0.02 | -0.45% | 4.35 | 4.41 | 139191 | 6086 | 0.85% |
| 2025-09-15 | 4.42 | 4.40 | 0.00 | 0.00% | 4.38 | 4.44 | 135817 | 5978 | 0.83% |
| 2025-09-12 | 4.42 | 4.40 | -0.02 | -0.45% | 4.38 | 4.44 | 142541 | 6282 | 0.87% |
| 2025-09-11 | 4.38 | 4.42 | 0.03 | 0.68% | 4.35 | 4.42 | 169369 | 7422 | 1.03% |
| 2025-09-10 | 4.44 | 4.39 | -0.05 | -1.13% | 4.38 | 4.45 | 165870 | 7302 | 1.01% |
| 2025-09-09 | 4.42 | 4.44 | 0.02 | 0.45% | 4.39 | 4.48 | 181913 | 8073 | 1.11% |
| 2025-09-08 | 4.38 | 4.42 | 0.05 | 1.14% | 4.36 | 4.43 | 166493 | 7335 | 1.01% |
| 2025-09-05 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.39 | 188786 | 8223 | 1.15% |
| 2025-09-04 | 4.30 | 4.33 | 0.03 | 0.70% | 4.28 | 4.35 | 189106 | 8170 | 1.15% |
| 2025-09-03 | 4.40 | 4.30 | -0.09 | -2.05% | 4.30 | 4.40 | 176833 | 7665 | 1.08% |
| 2025-09-02 | 4.40 | 4.39 | -0.01 | -0.23% | 4.34 | 4.42 | 229002 | 10019 | 1.39% |
| 2025-09-01 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.44 | 224914 | 9895 | 1.37% |
| 2025-08-29 | 4.45 | 4.39 | -0.05 | -1.13% | 4.38 | 4.47 | 258887 | 11452 | 1.58% |
| 2025-08-28 | 4.45 | 4.44 | -0.02 | -0.45% | 4.32 | 4.49 | 340451 | 15011 | 2.07% |
| 2025-08-27 | 4.55 | 4.46 | -0.09 | -1.98% | 4.46 | 4.58 | 286906 | 12986 | 1.75% |
| 2025-08-26 | 4.53 | 4.55 | 0.01 | 0.22% | 4.52 | 4.57 | 182263 | 8301 | 1.11% |
| 2025-08-25 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 304162 | 13836 | 1.85% |
| 2025-08-22 | 4.54 | 4.55 | 0.00 | 0.00% | 4.51 | 4.57 | 192834 | 8747 | 1.17% |
| 2025-08-21 | 4.62 | 4.55 | -0.04 | -0.87% | 4.52 | 4.65 | 314130 | 14350 | 1.91% |
| 2025-08-20 | 4.53 | 4.59 | 0.05 | 1.10% | 4.52 | 4.59 | 181842 | 8276 | 1.11% |
| 2025-08-19 | 4.55 | 4.54 | -0.01 | -0.22% | 4.53 | 4.57 | 139108 | 6327 | 0.85% |
| 2025-08-18 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.58 | 213409 | 9723 | 1.30% |
| 2025-08-15 | 4.46 | 4.56 | 0.09 | 2.01% | 4.45 | 4.56 | 224055 | 10166 | 1.36% |
| 2025-08-14 | 4.53 | 4.47 | -0.05 | -1.11% | 4.45 | 4.54 | 164428 | 7378 | 1.00% |
| 2025-08-13 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 146174 | 6602 | 0.89% |
| 2025-08-12 | 4.54 | 4.51 | -0.02 | -0.44% | 4.49 | 4.55 | 128239 | 5781 | 0.78% |
| 2025-08-11 | 4.47 | 4.53 | 0.06 | 1.34% | 4.45 | 4.55 | 232955 | 10527 | 1.42% |
| 2025-08-08 | 4.40 | 4.47 | 0.06 | 1.36% | 4.39 | 4.47 | 187825 | 8335 | 1.14% |
| 2025-08-07 | 4.42 | 4.41 | -0.01 | -0.23% | 4.38 | 4.43 | 129434 | 5702 | 0.79% |
| 2025-08-06 | 4.41 | 4.42 | -0.01 | -0.23% | 4.39 | 4.43 | 119852 | 5283 | 0.73% |
| 2025-08-05 | 4.40 | 4.43 | 0.02 | 0.45% | 4.40 | 4.43 | 107566 | 4749 | 0.65% |
| 2025-08-04 | 4.39 | 4.41 | 0.02 | 0.46% | 4.36 | 4.41 | 124870 | 5478 | 0.76% |
| 2025-08-01 | 4.40 | 4.39 | -0.04 | -0.90% | 4.37 | 4.43 | 166668 | 7327 | 1.01% |
| 2025-07-31 | 4.45 | 4.43 | -0.03 | -0.67% | 4.39 | 4.46 | 191585 | 8474 | 1.17% |
| 2025-07-30 | 4.52 | 4.46 | -0.07 | -1.55% | 4.44 | 4.53 | 183789 | 8240 | 1.12% |
| 2025-07-29 | 4.47 | 4.53 | 0.07 | 1.57% | 4.44 | 4.53 | 180892 | 8115 | 1.10% |
| 2025-07-28 | 4.49 | 4.46 | -0.04 | -0.89% | 4.44 | 4.50 | 174402 | 7777 | 1.06% |
| 2025-07-25 | 4.53 | 4.50 | -0.03 | -0.66% | 4.48 | 4.54 | 196078 | 8832 | 1.19% |
| 2025-07-24 | 4.50 | 4.53 | 0.02 | 0.44% | 4.46 | 4.55 | 266973 | 12047 | 1.62% |
| 2025-07-23 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.68 | 394458 | 18071 | 2.40% |
| 2025-07-22 | 4.61 | 4.60 | 0.07 | 1.55% | 4.52 | 4.62 | 512201 | 23400 | 3.12% |
| 2025-07-21 | 4.41 | 4.53 | 0.18 | 4.14% | 4.40 | 4.54 | 500072 | 22506 | 3.04% |
| 2025-07-18 | 4.36 | 4.35 | 0.03 | 0.69% | 4.31 | 4.37 | 158126 | 6855 | 0.96% |
| 2025-07-17 | 4.36 | 4.32 | -0.04 | -0.92% | 4.31 | 4.36 | 138286 | 5981 | 0.84% |
| 2025-07-16 | 4.36 | 4.36 | 0.00 | 0.00% | 4.33 | 4.37 | 149946 | 6523 | 0.91% |
| 2025-07-15 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.41 | 186372 | 8151 | 1.13% |
| 2025-07-14 | 4.39 | 4.39 | 0.03 | 0.69% | 4.38 | 4.44 | 253355 | 11161 | 1.54% |
| 2025-07-11 | 4.33 | 4.36 | 0.03 | 0.69% | 4.32 | 4.36 | 200607 | 8710 | 1.22% |
| 2025-07-10 | 4.35 | 4.33 | 0.00 | 0.00% | 4.30 | 4.36 | 176910 | 7655 | 1.08% |
| 2025-07-09 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.35 | 199704 | 8644 | 1.22% |
| 2025-07-08 | 4.28 | 4.34 | 0.06 | 1.40% | 4.25 | 4.37 | 260826 | 11273 | 1.59% |
| 2025-07-07 | 4.23 | 4.28 | 0.06 | 1.42% | 4.22 | 4.31 | 226889 | 9689 | 1.38% |
| 2025-07-04 | 4.18 | 4.22 | 0.03 | 0.72% | 4.17 | 4.24 | 202981 | 8548 | 1.24% |
| 2025-07-03 | 4.16 | 4.19 | 0.03 | 0.72% | 4.15 | 4.19 | 107791 | 4507 | 0.66% |
| 2025-07-02 | 4.15 | 4.16 | 0.00 | 0.00% | 4.15 | 4.18 | 106741 | 4442 | 0.65% |
| 2025-07-01 | 4.18 | 4.16 | 0.02 | 0.48% | 4.14 | 4.19 | 164911 | 6869 | 1.00% |
| 2025-06-30 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.16 | 101217 | 4195 | 0.62% |
| 2025-06-27 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.15 | 101171 | 4188 | 0.62% |
| 2025-06-26 | 4.14 | 4.13 | 0.00 | 0.00% | 4.12 | 4.16 | 116732 | 4834 | 0.71% |
| 2025-06-25 | 4.12 | 4.13 | 0.01 | 0.24% | 4.10 | 4.14 | 129726 | 5339 | 0.79% |
| 2025-06-24 | 4.08 | 4.12 | 0.03 | 0.73% | 4.07 | 4.12 | 104720 | 4298 | 0.64% |
| 2025-06-23 | 4.05 | 4.09 | 0.01 | 0.25% | 4.03 | 4.09 | 102392 | 4162 | 0.62% |
| 2025-06-20 | 4.07 | 4.08 | 0.00 | 0.00% | 4.06 | 4.11 | 68467 | 2793 | 0.42% |
| 2025-06-19 | 4.12 | 4.08 | -0.04 | -0.97% | 4.06 | 4.13 | 109382 | 4469 | 0.67% |
| 2025-06-18 | 4.15 | 4.12 | -0.02 | -0.48% | 4.11 | 4.15 | 66647 | 2751 | 0.41% |
| 2025-06-17 | 4.17 | 4.14 | -0.01 | -0.24% | 4.14 | 4.17 | 75276 | 3122 | 0.46% |
| 2025-06-16 | 4.15 | 4.15 | -0.01 | -0.24% | 4.14 | 4.18 | 89120 | 3706 | 0.54% |
| 2025-06-13 | 4.20 | 4.16 | -0.03 | -0.72% | 4.15 | 4.20 | 151666 | 6327 | 0.92% |
| 2025-06-12 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.21 | 84102 | 3522 | 0.51% |
| 2025-06-11 | 4.19 | 4.20 | 0.00 | 0.00% | 4.19 | 4.23 | 69556 | 2932 | 0.42% |
| 2025-06-10 | 4.23 | 4.20 | -0.03 | -0.71% | 4.17 | 4.24 | 119230 | 5013 | 0.73% |
| 2025-06-09 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.23 | 88430 | 3732 | 0.54% |