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 | 4.69 | 4.73 | 0.03 | 0.64% | 4.63 | 4.73 | 247006 | 11562 | 1.32% |
| 2025-09-15 | 4.83 | 4.70 | -0.12 | -2.49% | 4.69 | 4.95 | 434971 | 20780 | 2.32% |
| 2025-09-12 | 4.73 | 4.82 | 0.04 | 0.84% | 4.69 | 4.83 | 429061 | 20418 | 2.29% |
| 2025-09-11 | 4.75 | 4.78 | 0.03 | 0.63% | 4.69 | 4.79 | 270124 | 12825 | 1.44% |
| 2025-09-10 | 4.73 | 4.75 | -0.02 | -0.42% | 4.69 | 4.81 | 251712 | 11932 | 1.34% |
| 2025-09-09 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 334976 | 16016 | 1.79% |
| 2025-09-08 | 4.76 | 4.81 | 0.03 | 0.63% | 4.71 | 4.85 | 403120 | 19289 | 2.15% |
| 2025-09-05 | 4.51 | 4.78 | 0.27 | 5.99% | 4.51 | 4.80 | 511256 | 23906 | 2.73% |
| 2025-09-04 | 4.46 | 4.51 | 0.05 | 1.12% | 4.46 | 4.62 | 391186 | 17697 | 2.09% |
| 2025-09-03 | 4.61 | 4.46 | -0.15 | -3.25% | 4.44 | 4.61 | 360061 | 16270 | 1.92% |
| 2025-09-02 | 4.74 | 4.61 | -0.11 | -2.33% | 4.58 | 4.74 | 333633 | 15402 | 1.78% |
| 2025-09-01 | 4.65 | 4.72 | 0.06 | 1.29% | 4.63 | 4.76 | 369055 | 17304 | 1.97% |
| 2025-08-29 | 4.69 | 4.66 | -0.04 | -0.85% | 4.58 | 4.70 | 357107 | 16588 | 1.91% |
| 2025-08-28 | 4.71 | 4.70 | -0.01 | -0.21% | 4.60 | 4.87 | 501158 | 23550 | 2.67% |
| 2025-08-27 | 4.86 | 4.71 | -0.10 | -2.08% | 4.71 | 4.89 | 468765 | 22498 | 2.50% |
| 2025-08-26 | 4.79 | 4.81 | 0.04 | 0.84% | 4.78 | 5.01 | 680104 | 33277 | 3.63% |
| 2025-08-25 | 4.83 | 4.77 | -0.11 | -2.25% | 4.71 | 4.92 | 748517 | 36005 | 3.99% |
| 2025-08-22 | 4.51 | 4.88 | 0.36 | 7.96% | 4.46 | 4.95 | 954288 | 45136 | 5.09% |
| 2025-08-21 | 4.75 | 4.52 | 0.01 | 0.22% | 4.45 | 4.80 | 605585 | 27586 | 3.23% |
| 2025-08-20 | 4.48 | 4.51 | 0.01 | 0.22% | 4.41 | 4.54 | 489994 | 21897 | 2.61% |
| 2025-08-19 | 4.59 | 4.50 | -0.08 | -1.75% | 4.48 | 4.65 | 458413 | 20857 | 2.45% |
| 2025-08-18 | 4.56 | 4.58 | 0.01 | 0.22% | 4.43 | 4.59 | 521727 | 23707 | 2.78% |
| 2025-08-15 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 498976 | 22682 | 2.66% |
| 2025-08-14 | 4.49 | 4.54 | 0.06 | 1.34% | 4.44 | 4.58 | 458515 | 20664 | 2.45% |
| 2025-08-13 | 4.49 | 4.48 | -0.01 | -0.22% | 4.41 | 4.51 | 423780 | 18899 | 2.26% |
| 2025-08-12 | 4.52 | 4.49 | -0.01 | -0.22% | 4.41 | 4.56 | 440712 | 19755 | 2.35% |
| 2025-08-11 | 4.30 | 4.50 | 0.20 | 4.65% | 4.27 | 4.57 | 770636 | 34464 | 4.11% |
| 2025-08-08 | 4.42 | 4.30 | -0.11 | -2.49% | 4.29 | 4.45 | 496270 | 21527 | 2.65% |
| 2025-08-07 | 4.38 | 4.41 | 0.03 | 0.68% | 4.36 | 4.46 | 422805 | 18622 | 2.26% |
| 2025-08-06 | 4.39 | 4.38 | -0.01 | -0.23% | 4.34 | 4.44 | 382786 | 16766 | 2.04% |
| 2025-08-05 | 4.35 | 4.39 | 0.01 | 0.23% | 4.34 | 4.47 | 515932 | 22633 | 2.75% |
| 2025-08-04 | 4.26 | 4.38 | 0.14 | 3.30% | 4.12 | 4.39 | 803905 | 34501 | 4.29% |
| 2025-08-01 | 4.16 | 4.24 | 0.10 | 2.42% | 4.15 | 4.34 | 692602 | 29434 | 3.69% |
| 2025-07-31 | 3.91 | 4.14 | 0.21 | 5.34% | 3.91 | 4.25 | 1028683 | 42196 | 5.49% |
| 2025-07-30 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 4.01 | 330560 | 13039 | 1.76% |
| 2025-07-29 | 3.95 | 3.94 | -0.01 | -0.25% | 3.86 | 3.96 | 339024 | 13222 | 1.81% |
| 2025-07-28 | 3.88 | 3.95 | 0.07 | 1.80% | 3.86 | 3.96 | 334463 | 13115 | 1.78% |
| 2025-07-25 | 3.91 | 3.88 | -0.02 | -0.51% | 3.86 | 3.93 | 216417 | 8400 | 1.15% |
| 2025-07-24 | 3.87 | 3.90 | 0.03 | 0.78% | 3.85 | 3.90 | 247496 | 9606 | 1.32% |
| 2025-07-23 | 3.85 | 3.87 | 0.01 | 0.26% | 3.85 | 3.94 | 321957 | 12532 | 1.72% |
| 2025-07-22 | 3.86 | 3.86 | 0.00 | 0.00% | 3.80 | 3.90 | 285617 | 11000 | 1.52% |
| 2025-07-21 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.89 | 287844 | 11098 | 1.54% |
| 2025-07-18 | 3.85 | 3.86 | 0.02 | 0.52% | 3.79 | 3.86 | 234644 | 8982 | 1.25% |
| 2025-07-17 | 3.82 | 3.84 | 0.03 | 0.79% | 3.79 | 3.86 | 239126 | 9171 | 1.28% |
| 2025-07-16 | 3.79 | 3.81 | 0.01 | 0.26% | 3.79 | 3.85 | 195896 | 7480 | 1.05% |
| 2025-07-15 | 3.92 | 3.80 | -0.11 | -2.81% | 3.77 | 3.92 | 348268 | 13263 | 1.86% |
| 2025-07-14 | 3.89 | 3.91 | 0.03 | 0.77% | 3.84 | 3.93 | 293325 | 11384 | 1.56% |
| 2025-07-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.87 | 3.96 | 353586 | 13773 | 1.89% |
| 2025-07-10 | 3.98 | 3.95 | -0.02 | -0.50% | 3.90 | 3.98 | 242712 | 9558 | 1.29% |
| 2025-07-09 | 4.06 | 3.97 | -0.07 | -1.73% | 3.95 | 4.06 | 329395 | 13120 | 1.76% |
| 2025-07-08 | 4.05 | 4.04 | 0.01 | 0.25% | 4.01 | 4.09 | 376017 | 15196 | 2.01% |
| 2025-07-07 | 3.87 | 4.03 | 0.14 | 3.60% | 3.86 | 4.09 | 715416 | 28640 | 3.82% |
| 2025-07-04 | 3.77 | 3.89 | 0.09 | 2.37% | 3.73 | 3.90 | 557941 | 21378 | 2.98% |
| 2025-07-03 | 3.68 | 3.80 | 0.13 | 3.54% | 3.62 | 3.83 | 484678 | 18101 | 2.59% |
| 2025-07-02 | 3.77 | 3.67 | -0.12 | -3.17% | 3.66 | 3.78 | 326581 | 12088 | 1.74% |
| 2025-07-01 | 3.78 | 3.79 | -0.03 | -0.79% | 3.69 | 3.84 | 398521 | 14977 | 2.13% |
| 2025-06-30 | 3.80 | 3.82 | 0.00 | 0.00% | 3.71 | 3.85 | 568162 | 21545 | 3.03% |
| 2025-06-27 | 3.81 | 3.82 | 0.05 | 1.33% | 3.75 | 3.92 | 727959 | 27933 | 3.88% |
| 2025-06-26 | 3.75 | 3.77 | 0.12 | 3.29% | 3.72 | 3.99 | 1047216 | 40127 | 5.59% |
| 2025-06-25 | 3.62 | 3.65 | 0.05 | 1.39% | 3.61 | 3.74 | 371503 | 13628 | 1.98% |
| 2025-06-24 | 3.49 | 3.60 | 0.13 | 3.75% | 3.46 | 3.64 | 442486 | 15827 | 2.36% |
| 2025-06-23 | 3.45 | 3.47 | 0.02 | 0.58% | 3.42 | 3.49 | 242943 | 8400 | 1.30% |
| 2025-06-20 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.54 | 226017 | 7865 | 1.21% |
| 2025-06-19 | 3.52 | 3.49 | -0.03 | -0.85% | 3.48 | 3.60 | 266969 | 9424 | 1.42% |
| 2025-06-18 | 3.54 | 3.52 | -0.05 | -1.40% | 3.48 | 3.56 | 244206 | 8564 | 1.30% |
| 2025-06-17 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.63 | 195316 | 6975 | 1.04% |
| 2025-06-16 | 3.65 | 3.60 | -0.05 | -1.37% | 3.56 | 3.65 | 252412 | 9079 | 1.35% |
| 2025-06-13 | 3.71 | 3.65 | -0.04 | -1.08% | 3.60 | 3.74 | 263981 | 9636 | 1.41% |
| 2025-06-12 | 3.73 | 3.69 | -0.01 | -0.27% | 3.65 | 3.93 | 436465 | 16378 | 2.33% |
| 2025-06-11 | 3.68 | 3.70 | 0.02 | 0.54% | 3.65 | 3.75 | 227033 | 8403 | 1.21% |
| 2025-06-10 | 3.81 | 3.68 | -0.12 | -3.16% | 3.61 | 3.81 | 362927 | 13393 | 1.94% |
| 2025-06-09 | 3.79 | 3.80 | 0.01 | 0.26% | 3.76 | 3.84 | 211103 | 8008 | 1.13% |