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 | 5.02 | 4.94 | -0.11 | -2.18% | 4.92 | 5.10 | 51239 | 2567 | 1.60% |
| 2025-09-15 | 4.90 | 5.05 | 0.01 | 0.20% | 4.87 | 5.19 | 74581 | 3731 | 2.33% |
| 2025-09-12 | 5.19 | 5.04 | -0.22 | -4.18% | 5.00 | 5.26 | 115012 | 5860 | 3.59% |
| 2025-09-11 | 5.20 | 5.26 | 0.11 | 2.14% | 5.08 | 5.35 | 95826 | 4989 | 3.00% |
| 2025-09-10 | 5.23 | 5.15 | 0.03 | 0.59% | 5.00 | 5.26 | 124503 | 6384 | 3.89% |
| 2025-09-09 | 4.86 | 5.12 | 0.24 | 4.92% | 4.85 | 5.12 | 72576 | 3671 | 2.27% |
| 2025-09-08 | 4.75 | 4.88 | 0.09 | 1.88% | 4.69 | 4.96 | 74958 | 3608 | 2.34% |
| 2025-09-05 | 4.64 | 4.79 | 0.13 | 2.79% | 4.57 | 4.80 | 65416 | 3073 | 2.04% |
| 2025-09-04 | 4.80 | 4.66 | -0.06 | -1.27% | 4.54 | 4.81 | 87743 | 4109 | 2.74% |
| 2025-09-03 | 4.85 | 4.72 | -0.10 | -2.07% | 4.70 | 4.91 | 83937 | 4017 | 2.62% |
| 2025-09-02 | 4.88 | 4.82 | -0.02 | -0.41% | 4.63 | 4.99 | 115697 | 5553 | 3.62% |
| 2025-09-01 | 4.56 | 4.84 | 0.23 | 4.99% | 4.56 | 4.84 | 80164 | 3833 | 2.51% |
| 2025-08-29 | 4.69 | 4.61 | -0.12 | -2.54% | 4.51 | 4.75 | 88913 | 4081 | 2.78% |
| 2025-08-28 | 4.70 | 4.73 | 0.11 | 2.38% | 4.60 | 4.84 | 120208 | 5663 | 3.76% |
| 2025-08-27 | 4.79 | 4.62 | -0.20 | -4.15% | 4.58 | 4.96 | 199777 | 9446 | 6.24% |
| 2025-08-26 | 4.45 | 4.82 | 0.23 | 5.01% | 4.36 | 4.82 | 202835 | 9209 | 6.34% |
| 2025-08-25 | 4.73 | 4.59 | -0.24 | -4.97% | 4.59 | 4.85 | 95464 | 4474 | 2.98% |
| 2025-08-22 | 4.65 | 4.83 | 0.23 | 5.00% | 4.65 | 4.83 | 208791 | 10008 | 6.53% |
| 2025-08-21 | 4.69 | 4.60 | 0.13 | 2.91% | 4.38 | 4.69 | 307903 | 14121 | 9.62% |
| 2025-08-20 | 4.32 | 4.47 | 0.21 | 4.93% | 4.32 | 4.47 | 57653 | 2547 | 1.80% |
| 2025-08-19 | 4.15 | 4.26 | 0.20 | 4.93% | 4.08 | 4.26 | 233583 | 9842 | 7.30% |
| 2025-08-18 | 3.99 | 4.06 | 0.19 | 4.91% | 3.98 | 4.06 | 53961 | 2173 | 1.69% |
| 2025-08-15 | 3.71 | 3.87 | 0.18 | 4.88% | 3.70 | 3.87 | 65405 | 2516 | 2.04% |
| 2025-08-14 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.77 | 56669 | 2105 | 1.77% |
| 2025-08-13 | 3.76 | 3.70 | -0.06 | -1.60% | 3.68 | 3.79 | 51450 | 1911 | 1.61% |
| 2025-08-12 | 3.76 | 3.76 | 0.01 | 0.27% | 3.74 | 3.81 | 47716 | 1796 | 1.49% |
| 2025-08-11 | 3.85 | 3.75 | -0.08 | -2.09% | 3.75 | 3.86 | 51134 | 1937 | 1.60% |
| 2025-08-08 | 3.82 | 3.83 | -0.02 | -0.52% | 3.78 | 3.85 | 38913 | 1482 | 1.22% |
| 2025-08-07 | 3.85 | 3.85 | -0.03 | -0.77% | 3.79 | 3.92 | 83889 | 3231 | 2.62% |
| 2025-08-06 | 3.78 | 3.88 | 0.13 | 3.47% | 3.74 | 3.94 | 107970 | 4186 | 3.37% |
| 2025-08-05 | 3.83 | 3.75 | -0.02 | -0.53% | 3.72 | 3.84 | 60941 | 2293 | 1.90% |
| 2025-08-04 | 3.66 | 3.77 | 0.11 | 3.01% | 3.62 | 3.78 | 81815 | 3054 | 2.56% |
| 2025-08-01 | 3.49 | 3.66 | 0.17 | 4.87% | 3.48 | 3.66 | 81237 | 2930 | 2.54% |
| 2025-07-31 | 3.52 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 40433 | 1425 | 1.26% |
| 2025-07-30 | 3.58 | 3.53 | -0.06 | -1.67% | 3.51 | 3.58 | 42856 | 1519 | 1.34% |
| 2025-07-29 | 3.55 | 3.59 | 0.05 | 1.41% | 3.53 | 3.67 | 78243 | 2822 | 2.45% |
| 2025-07-28 | 3.52 | 3.54 | 0.02 | 0.57% | 3.50 | 3.56 | 41899 | 1476 | 1.31% |
| 2025-07-25 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.54 | 22436 | 787 | 0.70% |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.45 | 3.52 | 42255 | 1476 | 1.32% |
| 2025-07-23 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.51 | 40651 | 1415 | 1.27% |
| 2025-07-22 | 3.57 | 3.51 | -0.07 | -1.96% | 3.50 | 3.57 | 57102 | 2016 | 1.78% |
| 2025-07-21 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.60 | 57002 | 2035 | 1.78% |
| 2025-07-18 | 3.58 | 3.58 | 0.00 | 0.00% | 3.54 | 3.59 | 34345 | 1223 | 1.07% |
| 2025-07-17 | 3.57 | 3.58 | 0.01 | 0.28% | 3.56 | 3.62 | 33267 | 1194 | 1.04% |
| 2025-07-16 | 3.52 | 3.57 | 0.05 | 1.42% | 3.50 | 3.58 | 29544 | 1050 | 0.92% |
| 2025-07-15 | 3.59 | 3.52 | -0.05 | -1.40% | 3.45 | 3.59 | 49953 | 1752 | 1.56% |
| 2025-07-14 | 3.56 | 3.57 | 0.00 | 0.00% | 3.54 | 3.59 | 31581 | 1125 | 0.99% |
| 2025-07-11 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 46174 | 1653 | 1.44% |
| 2025-07-10 | 3.63 | 3.62 | 0.00 | 0.00% | 3.61 | 3.65 | 25896 | 940 | 0.81% |
| 2025-07-09 | 3.60 | 3.62 | 0.02 | 0.56% | 3.58 | 3.65 | 44161 | 1599 | 1.38% |
| 2025-07-08 | 3.59 | 3.60 | 0.01 | 0.28% | 3.56 | 3.61 | 43984 | 1578 | 1.37% |
| 2025-07-07 | 3.58 | 3.59 | -0.01 | -0.28% | 3.55 | 3.61 | 51400 | 1841 | 1.61% |
| 2025-07-04 | 3.74 | 3.60 | -0.12 | -3.23% | 3.60 | 3.74 | 75818 | 2762 | 2.37% |
| 2025-07-03 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.77 | 54692 | 2032 | 1.71% |
| 2025-07-02 | 3.70 | 3.68 | -0.02 | -0.54% | 3.66 | 3.71 | 31309 | 1153 | 0.98% |
| 2025-07-01 | 3.69 | 3.70 | 0.00 | 0.00% | 3.67 | 3.75 | 39457 | 1463 | 1.23% |
| 2025-06-30 | 3.65 | 3.70 | 0.08 | 2.21% | 3.61 | 3.72 | 49523 | 1817 | 1.55% |
| 2025-06-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.64 | 38043 | 1375 | 1.19% |
| 2025-06-26 | 3.65 | 3.58 | -0.07 | -1.92% | 3.56 | 3.67 | 49422 | 1787 | 1.54% |
| 2025-06-25 | 3.66 | 3.65 | 0.00 | 0.00% | 3.61 | 3.67 | 41459 | 1510 | 1.30% |
| 2025-06-24 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 45374 | 1652 | 1.42% |
| 2025-06-23 | 3.52 | 3.58 | 0.08 | 2.29% | 3.47 | 3.60 | 76222 | 2691 | 2.38% |
| 2025-06-20 | 3.64 | 3.50 | -0.17 | -4.63% | 3.49 | 3.70 | 83490 | 2993 | 2.61% |
| 2025-06-19 | 3.73 | 3.67 | -0.06 | -1.61% | 3.65 | 3.78 | 63013 | 2334 | 1.97% |
| 2025-06-18 | 3.80 | 3.73 | -0.07 | -1.84% | 3.66 | 3.80 | 66772 | 2479 | 2.09% |
| 2025-06-17 | 3.84 | 3.80 | -0.03 | -0.78% | 3.76 | 3.90 | 65137 | 2494 | 2.04% |
| 2025-06-16 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.87 | 48599 | 1863 | 1.52% |
| 2025-06-13 | 3.97 | 3.82 | -0.20 | -4.98% | 3.82 | 4.00 | 114380 | 4424 | 3.57% |
| 2025-06-12 | 4.07 | 4.02 | -0.02 | -0.50% | 3.95 | 4.23 | 142520 | 5817 | 4.45% |
| 2025-06-11 | 3.86 | 4.04 | 0.19 | 4.94% | 3.82 | 4.04 | 114610 | 4523 | 3.58% |
| 2025-06-10 | 3.89 | 3.85 | -0.04 | -1.03% | 3.78 | 3.97 | 91924 | 3555 | 2.87% |
| 2025-06-09 | 3.85 | 3.89 | 0.05 | 1.30% | 3.79 | 3.89 | 85430 | 3277 | 2.67% |