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 | 4.59 | 4.64 | 0.05 | 1.09% | 4.59 | 4.65 | 231691 | 10718 | 1.46% |
| 2025-09-15 | 4.60 | 4.59 | -0.01 | -0.22% | 4.58 | 4.63 | 155495 | 7150 | 0.98% |
| 2025-09-12 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.61 | 196432 | 9029 | 1.24% |
| 2025-09-11 | 4.57 | 4.59 | 0.02 | 0.44% | 4.54 | 4.60 | 175041 | 7999 | 1.11% |
| 2025-09-10 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 122500 | 5601 | 0.77% |
| 2025-09-09 | 4.61 | 4.58 | -0.03 | -0.65% | 4.56 | 4.61 | 176027 | 8072 | 1.11% |
| 2025-09-08 | 4.60 | 4.61 | 0.00 | 0.00% | 4.59 | 4.62 | 194166 | 8935 | 1.23% |
| 2025-09-05 | 4.58 | 4.61 | 0.03 | 0.66% | 4.57 | 4.61 | 191187 | 8787 | 1.21% |
| 2025-09-04 | 4.55 | 4.58 | 0.03 | 0.66% | 4.54 | 4.58 | 177277 | 8092 | 1.12% |
| 2025-09-03 | 4.58 | 4.55 | -0.04 | -0.87% | 4.55 | 4.60 | 171705 | 7838 | 1.08% |
| 2025-09-02 | 4.62 | 4.59 | -0.03 | -0.65% | 4.56 | 4.62 | 274599 | 12595 | 1.73% |
| 2025-09-01 | 4.62 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 257772 | 11896 | 1.63% |
| 2025-08-29 | 4.68 | 4.63 | -0.06 | -1.28% | 4.62 | 4.69 | 320240 | 14904 | 2.02% |
| 2025-08-28 | 4.67 | 4.69 | 0.01 | 0.21% | 4.60 | 4.73 | 432556 | 20183 | 2.73% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.68 | 4.83 | 419302 | 19951 | 2.65% |
| 2025-08-26 | 4.73 | 4.81 | 0.07 | 1.48% | 4.72 | 4.85 | 489760 | 23540 | 3.09% |
| 2025-08-25 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.75 | 347007 | 16418 | 2.19% |
| 2025-08-22 | 4.73 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 259059 | 12208 | 1.64% |
| 2025-08-21 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.76 | 303607 | 14358 | 1.92% |
| 2025-08-20 | 4.69 | 4.74 | 0.05 | 1.07% | 4.67 | 4.74 | 323692 | 15250 | 2.04% |
| 2025-08-19 | 4.66 | 4.69 | 0.03 | 0.64% | 4.65 | 4.72 | 297657 | 13952 | 1.88% |
| 2025-08-18 | 4.65 | 4.66 | 0.02 | 0.43% | 4.64 | 4.69 | 265079 | 12383 | 1.67% |
| 2025-08-15 | 4.59 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 188842 | 8744 | 1.19% |
| 2025-08-14 | 4.69 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 276567 | 12833 | 1.75% |
| 2025-08-13 | 4.69 | 4.68 | -0.01 | -0.21% | 4.66 | 4.70 | 193557 | 9057 | 1.22% |
| 2025-08-12 | 4.68 | 4.69 | 0.01 | 0.21% | 4.66 | 4.69 | 158252 | 7401 | 1.00% |
| 2025-08-11 | 4.65 | 4.68 | 0.04 | 0.86% | 4.65 | 4.69 | 197284 | 9215 | 1.25% |
| 2025-08-08 | 4.66 | 4.64 | -0.02 | -0.43% | 4.63 | 4.67 | 131600 | 6113 | 0.83% |
| 2025-08-07 | 4.68 | 4.66 | -0.02 | -0.43% | 4.65 | 4.69 | 149121 | 6948 | 0.94% |
| 2025-08-06 | 4.66 | 4.68 | 0.01 | 0.21% | 4.64 | 4.69 | 179345 | 8364 | 1.13% |
| 2025-08-05 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.67 | 179184 | 8342 | 1.13% |
| 2025-08-04 | 4.65 | 4.65 | -0.01 | -0.21% | 4.62 | 4.65 | 124003 | 5750 | 0.78% |
| 2025-08-01 | 4.66 | 4.66 | 0.01 | 0.22% | 4.65 | 4.70 | 131579 | 6134 | 0.83% |
| 2025-07-31 | 4.72 | 4.65 | -0.09 | -1.90% | 4.64 | 4.72 | 218803 | 10224 | 1.38% |
| 2025-07-30 | 4.68 | 4.74 | 0.05 | 1.07% | 4.64 | 4.74 | 278979 | 13088 | 1.76% |
| 2025-07-29 | 4.69 | 4.69 | -0.01 | -0.21% | 4.64 | 4.70 | 195965 | 9142 | 1.24% |
| 2025-07-28 | 4.78 | 4.70 | -0.06 | -1.26% | 4.69 | 4.79 | 265023 | 12510 | 1.67% |
| 2025-07-25 | 4.71 | 4.76 | 0.05 | 1.06% | 4.71 | 4.91 | 621025 | 29838 | 3.92% |
| 2025-07-24 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.71 | 233415 | 10959 | 1.47% |
| 2025-07-23 | 4.70 | 4.67 | -0.04 | -0.85% | 4.66 | 4.74 | 265385 | 12472 | 1.68% |
| 2025-07-22 | 4.68 | 4.71 | 0.03 | 0.64% | 4.63 | 4.71 | 243683 | 11380 | 1.54% |
| 2025-07-21 | 4.59 | 4.68 | 0.09 | 1.96% | 4.58 | 4.69 | 307195 | 14266 | 1.94% |
| 2025-07-18 | 4.60 | 4.59 | -0.01 | -0.22% | 4.57 | 4.62 | 178232 | 8177 | 1.13% |
| 2025-07-17 | 4.61 | 4.60 | 0.00 | 0.00% | 4.57 | 4.61 | 151861 | 6970 | 0.96% |
| 2025-07-16 | 4.56 | 4.60 | 0.02 | 0.44% | 4.56 | 4.64 | 208516 | 9608 | 1.32% |
| 2025-07-15 | 4.65 | 4.58 | -0.13 | -2.76% | 4.55 | 4.66 | 405414 | 18615 | 2.56% |
| 2025-07-14 | 4.69 | 4.71 | 0.01 | 0.21% | 4.69 | 4.77 | 198838 | 9404 | 1.26% |
| 2025-07-11 | 4.70 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 228918 | 10766 | 1.45% |
| 2025-07-10 | 4.66 | 4.71 | 0.05 | 1.07% | 4.65 | 4.71 | 233835 | 10945 | 1.48% |
| 2025-07-09 | 4.67 | 4.66 | 0.00 | 0.00% | 4.65 | 4.69 | 237754 | 11089 | 1.51% |
| 2025-07-08 | 4.62 | 4.66 | 0.04 | 0.87% | 4.62 | 4.66 | 203576 | 9456 | 1.29% |
| 2025-07-07 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.63 | 117080 | 5404 | 0.74% |
| 2025-07-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.60 | 4.67 | 192927 | 8919 | 1.22% |
| 2025-07-03 | 4.62 | 4.66 | 0.04 | 0.87% | 4.61 | 4.68 | 199268 | 9273 | 1.26% |
| 2025-07-02 | 4.61 | 4.62 | 0.00 | 0.00% | 4.60 | 4.63 | 125363 | 5786 | 0.80% |
| 2025-07-01 | 4.61 | 4.62 | 0.01 | 0.22% | 4.58 | 4.62 | 147634 | 6790 | 0.94% |
| 2025-06-30 | 4.62 | 4.61 | -0.03 | -0.65% | 4.59 | 4.64 | 195467 | 8999 | 1.24% |
| 2025-06-27 | 4.64 | 4.64 | 0.00 | 0.00% | 4.63 | 4.67 | 197098 | 9155 | 1.25% |
| 2025-06-26 | 4.68 | 4.64 | -0.04 | -0.85% | 4.64 | 4.72 | 184383 | 8596 | 1.17% |
| 2025-06-25 | 4.66 | 4.68 | 0.02 | 0.43% | 4.63 | 4.69 | 186199 | 8672 | 1.18% |
| 2025-06-24 | 4.58 | 4.66 | 0.08 | 1.75% | 4.58 | 4.67 | 209049 | 9711 | 1.33% |
| 2025-06-23 | 4.54 | 4.58 | -0.01 | -0.22% | 4.53 | 4.59 | 150365 | 6858 | 0.95% |
| 2025-06-20 | 4.58 | 4.59 | -0.01 | -0.22% | 4.58 | 4.64 | 132395 | 6100 | 0.84% |
| 2025-06-19 | 4.67 | 4.60 | -0.08 | -1.71% | 4.58 | 4.67 | 179034 | 8261 | 1.14% |
| 2025-06-18 | 4.76 | 4.68 | -0.02 | -0.43% | 4.65 | 4.76 | 227720 | 10683 | 1.44% |
| 2025-06-17 | 4.65 | 4.70 | 0.07 | 1.51% | 4.62 | 4.70 | 210370 | 9826 | 1.33% |
| 2025-06-16 | 4.60 | 4.63 | 0.02 | 0.43% | 4.58 | 4.64 | 143695 | 6633 | 0.91% |
| 2025-06-13 | 4.71 | 4.61 | -0.10 | -2.12% | 4.61 | 4.73 | 237616 | 11030 | 1.51% |
| 2025-06-12 | 4.72 | 4.71 | -0.02 | -0.42% | 4.69 | 4.75 | 231013 | 10892 | 1.47% |
| 2025-06-11 | 4.82 | 4.73 | -0.03 | -0.63% | 4.71 | 4.85 | 351871 | 16699 | 2.23% |
| 2025-06-10 | 4.61 | 4.76 | 0.16 | 3.48% | 4.60 | 4.85 | 800701 | 38110 | 5.08% |
| 2025-06-09 | 4.57 | 4.60 | 0.01 | 0.22% | 4.57 | 4.62 | 149378 | 6870 | 0.95% |