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 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.62 | 164229 | 7500 | 3.30% |
| 2025-09-15 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.53 | 69482 | 3106 | 1.40% |
| 2025-09-12 | 4.55 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 63940 | 2879 | 1.29% |
| 2025-09-11 | 4.52 | 4.53 | 0.01 | 0.22% | 4.42 | 4.54 | 96894 | 4334 | 1.95% |
| 2025-09-10 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 83035 | 3739 | 1.67% |
| 2025-09-09 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 87766 | 3932 | 1.77% |
| 2025-09-08 | 4.44 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 98111 | 4384 | 1.97% |
| 2025-09-05 | 4.38 | 4.43 | 0.06 | 1.37% | 4.30 | 4.44 | 101895 | 4466 | 2.05% |
| 2025-09-04 | 4.29 | 4.37 | 0.09 | 2.10% | 4.25 | 4.42 | 127944 | 5588 | 2.57% |
| 2025-09-03 | 4.43 | 4.28 | -0.14 | -3.17% | 4.26 | 4.47 | 107752 | 4700 | 2.17% |
| 2025-09-02 | 4.47 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 127821 | 5609 | 2.57% |
| 2025-09-01 | 4.34 | 4.46 | 0.12 | 2.76% | 4.33 | 4.52 | 163255 | 7235 | 3.28% |
| 2025-08-29 | 4.38 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 140393 | 6150 | 2.82% |
| 2025-08-28 | 4.45 | 4.40 | -0.06 | -1.35% | 4.21 | 4.54 | 215670 | 9418 | 4.34% |
| 2025-08-27 | 4.64 | 4.46 | -0.19 | -4.09% | 4.45 | 4.68 | 153065 | 6991 | 3.08% |
| 2025-08-26 | 4.61 | 4.65 | 0.05 | 1.09% | 4.57 | 4.67 | 110708 | 5135 | 2.23% |
| 2025-08-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.66 | 130684 | 6031 | 2.63% |
| 2025-08-22 | 4.64 | 4.60 | -0.02 | -0.43% | 4.52 | 4.65 | 121829 | 5567 | 2.45% |
| 2025-08-21 | 4.62 | 4.62 | 0.02 | 0.43% | 4.59 | 4.67 | 111174 | 5137 | 2.24% |
| 2025-08-20 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.60 | 101640 | 4644 | 2.04% |
| 2025-08-19 | 4.45 | 4.58 | 0.14 | 3.15% | 4.42 | 4.58 | 151039 | 6830 | 3.04% |
| 2025-08-18 | 4.41 | 4.44 | 0.06 | 1.37% | 4.41 | 4.50 | 138816 | 6183 | 2.79% |
| 2025-08-15 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.47 | 130801 | 5765 | 2.63% |
| 2025-08-14 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.56 | 108560 | 4862 | 2.18% |
| 2025-08-13 | 4.66 | 4.54 | -0.07 | -1.52% | 4.52 | 4.66 | 103529 | 4726 | 2.08% |
| 2025-08-12 | 4.67 | 4.61 | -0.04 | -0.86% | 4.60 | 4.67 | 75095 | 3471 | 1.51% |
| 2025-08-11 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.66 | 116187 | 5367 | 2.34% |
| 2025-08-08 | 4.57 | 4.60 | 0.08 | 1.77% | 4.50 | 4.61 | 112990 | 5154 | 2.27% |
| 2025-08-07 | 4.58 | 4.52 | -0.03 | -0.66% | 4.50 | 4.59 | 83945 | 3805 | 1.69% |
| 2025-08-06 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.62 | 96008 | 4374 | 1.93% |
| 2025-08-05 | 4.54 | 4.58 | 0.05 | 1.10% | 4.53 | 4.60 | 106862 | 4877 | 2.15% |
| 2025-08-04 | 4.50 | 4.53 | 0.00 | 0.00% | 4.46 | 4.54 | 82990 | 3743 | 1.67% |
| 2025-08-01 | 4.45 | 4.53 | 0.11 | 2.49% | 4.42 | 4.54 | 143800 | 6464 | 2.89% |
| 2025-07-31 | 4.46 | 4.42 | -0.09 | -2.00% | 4.40 | 4.55 | 150148 | 6696 | 3.02% |
| 2025-07-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.69 | 179768 | 8167 | 3.62% |
| 2025-07-29 | 4.53 | 4.52 | 0.00 | 0.00% | 4.45 | 4.58 | 108063 | 4858 | 2.17% |
| 2025-07-28 | 4.55 | 4.52 | 0.00 | 0.00% | 4.49 | 4.55 | 92459 | 4177 | 1.86% |
| 2025-07-25 | 4.57 | 4.52 | -0.02 | -0.44% | 4.48 | 4.58 | 121417 | 5490 | 2.44% |
| 2025-07-24 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 143945 | 6534 | 2.90% |
| 2025-07-23 | 4.55 | 4.53 | -0.02 | -0.44% | 4.48 | 4.59 | 164488 | 7454 | 3.31% |
| 2025-07-22 | 4.50 | 4.55 | 0.06 | 1.34% | 4.44 | 4.57 | 150616 | 6800 | 3.03% |
| 2025-07-21 | 4.34 | 4.49 | 0.15 | 3.46% | 4.34 | 4.51 | 178157 | 7967 | 3.58% |
| 2025-07-18 | 4.36 | 4.34 | -0.02 | -0.46% | 4.31 | 4.39 | 89947 | 3895 | 1.81% |
| 2025-07-17 | 4.37 | 4.36 | -0.01 | -0.23% | 4.32 | 4.42 | 115196 | 5024 | 2.32% |
| 2025-07-16 | 4.43 | 4.37 | -0.07 | -1.58% | 4.35 | 4.49 | 128483 | 5659 | 2.58% |
| 2025-07-15 | 4.47 | 4.44 | -0.03 | -0.67% | 4.31 | 4.58 | 299645 | 13255 | 6.03% |
| 2025-07-14 | 4.32 | 4.47 | 0.13 | 3.00% | 4.27 | 4.48 | 203832 | 8980 | 4.10% |
| 2025-07-11 | 4.43 | 4.34 | -0.09 | -2.03% | 4.31 | 4.43 | 163686 | 7120 | 3.29% |
| 2025-07-10 | 4.36 | 4.43 | 0.08 | 1.84% | 4.33 | 4.48 | 187588 | 8253 | 3.77% |
| 2025-07-09 | 4.33 | 4.35 | 0.02 | 0.46% | 4.31 | 4.37 | 113606 | 4929 | 2.29% |
| 2025-07-08 | 4.27 | 4.33 | 0.07 | 1.64% | 4.25 | 4.33 | 107174 | 4593 | 2.16% |
| 2025-07-07 | 4.19 | 4.26 | 0.06 | 1.43% | 4.19 | 4.27 | 105690 | 4484 | 2.13% |
| 2025-07-04 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.27 | 90853 | 3841 | 1.83% |
| 2025-07-03 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 67797 | 2880 | 1.36% |
| 2025-07-02 | 4.21 | 4.24 | 0.03 | 0.71% | 4.19 | 4.24 | 71871 | 3034 | 1.45% |
| 2025-07-01 | 4.25 | 4.21 | -0.03 | -0.71% | 4.19 | 4.25 | 92784 | 3913 | 1.87% |
| 2025-06-30 | 4.21 | 4.24 | 0.04 | 0.95% | 4.18 | 4.24 | 96945 | 4088 | 1.95% |
| 2025-06-27 | 4.17 | 4.20 | 0.06 | 1.45% | 4.14 | 4.25 | 144586 | 6075 | 2.91% |
| 2025-06-26 | 4.15 | 4.14 | -0.03 | -0.72% | 4.13 | 4.18 | 85059 | 3532 | 1.71% |
| 2025-06-25 | 4.17 | 4.17 | 0.02 | 0.48% | 4.12 | 4.19 | 119325 | 4954 | 2.40% |
| 2025-06-24 | 4.01 | 4.15 | 0.16 | 4.01% | 3.99 | 4.15 | 179498 | 7368 | 3.61% |
| 2025-06-23 | 3.87 | 3.99 | 0.07 | 1.79% | 3.87 | 4.00 | 78449 | 3109 | 1.58% |
| 2025-06-20 | 3.92 | 3.92 | -0.03 | -0.76% | 3.91 | 3.98 | 76525 | 3017 | 1.54% |
| 2025-06-19 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.05 | 109064 | 4342 | 2.19% |
| 2025-06-18 | 4.07 | 4.04 | -0.05 | -1.22% | 4.02 | 4.11 | 85761 | 3472 | 1.73% |
| 2025-06-17 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.12 | 67550 | 2759 | 1.36% |
| 2025-06-16 | 4.05 | 4.09 | 0.04 | 0.99% | 4.04 | 4.13 | 88237 | 3609 | 1.77% |
| 2025-06-13 | 4.13 | 4.05 | -0.09 | -2.17% | 4.04 | 4.14 | 80632 | 3285 | 1.62% |
| 2025-06-12 | 4.15 | 4.14 | 0.00 | 0.00% | 4.08 | 4.15 | 92540 | 3813 | 1.86% |
| 2025-06-11 | 4.14 | 4.14 | 0.00 | 0.00% | 4.13 | 4.17 | 68686 | 2850 | 1.38% |
| 2025-06-10 | 4.18 | 4.14 | -0.03 | -0.72% | 4.08 | 4.19 | 104694 | 4331 | 2.11% |
| 2025-06-09 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 74996 | 3118 | 1.51% |