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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.40 | 6.04 | 0.55 | 10.02% | 5.35 | 6.04 | 1546133 | 90840 | 9.68% |
| 2025-09-12 | 5.13 | 5.49 | 0.25 | 4.77% | 5.11 | 5.65 | 1763438 | 95343 | 11.04% |
| 2025-09-11 | 5.19 | 5.24 | 0.05 | 0.96% | 5.13 | 5.43 | 1614437 | 85599 | 10.10% |
| 2025-09-10 | 5.11 | 5.19 | 0.10 | 1.96% | 4.95 | 5.26 | 1643555 | 83698 | 10.29% |
| 2025-09-09 | 5.33 | 5.09 | -0.08 | -1.55% | 5.08 | 5.55 | 2448208 | 129312 | 15.32% |
| 2025-09-08 | 4.80 | 5.17 | 0.47 | 10.00% | 4.80 | 5.17 | 1340816 | 68591 | 8.39% |
| 2025-09-05 | 4.79 | 4.70 | -0.10 | -2.08% | 4.60 | 4.79 | 1106111 | 51791 | 6.92% |
| 2025-09-04 | 4.57 | 4.80 | 0.23 | 5.03% | 4.45 | 5.03 | 1866078 | 89220 | 11.68% |
| 2025-09-03 | 4.64 | 4.57 | -0.18 | -3.79% | 4.52 | 4.89 | 1145123 | 53406 | 7.17% |
| 2025-09-02 | 4.75 | 4.75 | -0.10 | -2.06% | 4.73 | 5.05 | 1765692 | 86302 | 11.05% |
| 2025-09-01 | 4.50 | 4.85 | 0.25 | 5.43% | 4.38 | 4.97 | 1644509 | 78235 | 10.29% |
| 2025-08-29 | 4.55 | 4.60 | -0.21 | -4.37% | 4.51 | 4.75 | 1561180 | 72106 | 9.77% |
| 2025-08-28 | 4.80 | 4.81 | 0.24 | 5.25% | 4.46 | 5.00 | 2838359 | 134130 | 17.76% |
| 2025-08-27 | 4.36 | 4.57 | 0.42 | 10.12% | 4.29 | 4.57 | 1553956 | 70061 | 9.72% |
| 2025-08-26 | 3.79 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 785034 | 31812 | 4.91% |
| 2025-08-25 | 3.75 | 3.77 | 0.02 | 0.53% | 3.73 | 3.78 | 356037 | 13367 | 2.23% |
| 2025-08-22 | 3.76 | 3.75 | 0.01 | 0.27% | 3.70 | 3.78 | 260783 | 9731 | 1.63% |
| 2025-08-21 | 3.72 | 3.74 | 0.03 | 0.81% | 3.71 | 3.77 | 331780 | 12434 | 2.08% |
| 2025-08-20 | 3.67 | 3.71 | 0.03 | 0.82% | 3.65 | 3.71 | 189537 | 6990 | 1.19% |
| 2025-08-19 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.70 | 156580 | 5759 | 0.98% |
| 2025-08-18 | 3.66 | 3.68 | 0.02 | 0.55% | 3.66 | 3.70 | 263058 | 9684 | 1.65% |
| 2025-08-15 | 3.63 | 3.66 | 0.03 | 0.83% | 3.62 | 3.66 | 193050 | 7032 | 1.21% |
| 2025-08-14 | 3.71 | 3.63 | -0.09 | -2.42% | 3.63 | 3.73 | 257870 | 9466 | 1.61% |
| 2025-08-13 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.76 | 300540 | 11175 | 1.88% |
| 2025-08-12 | 3.77 | 3.76 | -0.01 | -0.27% | 3.73 | 3.81 | 286711 | 10798 | 1.79% |
| 2025-08-11 | 3.77 | 3.77 | 0.00 | 0.00% | 3.74 | 3.80 | 267136 | 10048 | 1.67% |
| 2025-08-08 | 3.74 | 3.77 | 0.03 | 0.80% | 3.73 | 3.79 | 194690 | 7323 | 1.22% |
| 2025-08-07 | 3.73 | 3.74 | 0.01 | 0.27% | 3.72 | 3.76 | 206677 | 7733 | 1.29% |
| 2025-08-06 | 3.76 | 3.73 | -0.03 | -0.80% | 3.71 | 3.76 | 236267 | 8794 | 1.48% |
| 2025-08-05 | 3.75 | 3.76 | 0.02 | 0.53% | 3.74 | 3.78 | 202035 | 7595 | 1.26% |
| 2025-08-04 | 3.76 | 3.74 | -0.03 | -0.80% | 3.71 | 3.77 | 190956 | 7138 | 1.19% |
| 2025-08-01 | 3.79 | 3.77 | -0.02 | -0.53% | 3.76 | 3.84 | 150692 | 5710 | 0.94% |
| 2025-07-31 | 3.82 | 3.79 | -0.05 | -1.30% | 3.76 | 3.85 | 257263 | 9749 | 1.61% |
| 2025-07-30 | 3.84 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 191259 | 7337 | 1.20% |
| 2025-07-29 | 3.89 | 3.84 | -0.05 | -1.29% | 3.80 | 3.90 | 202090 | 7741 | 1.26% |
| 2025-07-28 | 3.92 | 3.89 | -0.03 | -0.77% | 3.85 | 3.92 | 203363 | 7889 | 1.27% |
| 2025-07-25 | 3.97 | 3.92 | -0.02 | -0.51% | 3.90 | 3.99 | 299590 | 11807 | 1.87% |
| 2025-07-24 | 3.89 | 3.94 | 0.07 | 1.81% | 3.83 | 3.94 | 331038 | 12868 | 2.07% |
| 2025-07-23 | 3.90 | 3.87 | -0.03 | -0.77% | 3.86 | 4.00 | 473238 | 18591 | 2.96% |
| 2025-07-22 | 3.79 | 3.90 | 0.09 | 2.36% | 3.77 | 3.91 | 435493 | 16739 | 2.73% |
| 2025-07-21 | 3.74 | 3.81 | 0.09 | 2.42% | 3.71 | 3.82 | 356849 | 13442 | 2.23% |
| 2025-07-18 | 3.70 | 3.72 | 0.02 | 0.54% | 3.67 | 3.72 | 165396 | 6110 | 1.04% |
| 2025-07-17 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.74 | 178114 | 6589 | 1.11% |
| 2025-07-16 | 3.71 | 3.74 | 0.04 | 1.08% | 3.69 | 3.74 | 164607 | 6112 | 1.03% |
| 2025-07-15 | 3.77 | 3.70 | -0.07 | -1.86% | 3.67 | 3.78 | 223157 | 8257 | 1.40% |
| 2025-07-14 | 3.77 | 3.77 | 0.03 | 0.80% | 3.75 | 3.83 | 349160 | 13238 | 2.19% |
| 2025-07-11 | 3.70 | 3.74 | 0.04 | 1.08% | 3.67 | 3.80 | 339643 | 12693 | 2.13% |
| 2025-07-10 | 3.65 | 3.70 | 0.08 | 2.21% | 3.65 | 3.82 | 482701 | 17994 | 3.02% |
| 2025-07-09 | 3.59 | 3.62 | 0.03 | 0.84% | 3.59 | 3.65 | 232633 | 8440 | 1.46% |
| 2025-07-08 | 3.60 | 3.59 | -0.04 | -1.10% | 3.55 | 3.62 | 280933 | 10054 | 1.76% |
| 2025-07-07 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.66 | 134406 | 4890 | 0.84% |
| 2025-07-04 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.70 | 153877 | 5648 | 0.96% |
| 2025-07-03 | 3.61 | 3.68 | 0.08 | 2.22% | 3.61 | 3.75 | 310341 | 11409 | 1.94% |
| 2025-07-02 | 3.57 | 3.60 | 0.02 | 0.56% | 3.57 | 3.61 | 151603 | 5446 | 0.95% |
| 2025-07-01 | 3.60 | 3.58 | -0.02 | -0.56% | 3.55 | 3.61 | 144471 | 5164 | 0.90% |
| 2025-06-30 | 3.62 | 3.60 | -0.01 | -0.28% | 3.58 | 3.63 | 125242 | 4500 | 0.78% |
| 2025-06-27 | 3.59 | 3.61 | 0.04 | 1.12% | 3.57 | 3.66 | 170596 | 6181 | 1.07% |
| 2025-06-26 | 3.59 | 3.57 | -0.03 | -0.83% | 3.56 | 3.61 | 130139 | 4659 | 0.81% |
| 2025-06-25 | 3.61 | 3.60 | -0.01 | -0.28% | 3.56 | 3.62 | 127498 | 4564 | 0.80% |
| 2025-06-24 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 155207 | 5543 | 0.97% |
| 2025-06-23 | 3.50 | 3.53 | 0.03 | 0.86% | 3.42 | 3.53 | 154581 | 5388 | 0.97% |
| 2025-06-20 | 3.55 | 3.50 | -0.04 | -1.13% | 3.50 | 3.63 | 130626 | 4638 | 0.82% |
| 2025-06-19 | 3.58 | 3.54 | -0.04 | -1.12% | 3.53 | 3.60 | 114936 | 4089 | 0.72% |
| 2025-06-18 | 3.65 | 3.58 | -0.09 | -2.45% | 3.57 | 3.66 | 162497 | 5850 | 1.02% |
| 2025-06-17 | 3.68 | 3.67 | -0.01 | -0.27% | 3.64 | 3.69 | 108358 | 3973 | 0.68% |
| 2025-06-16 | 3.65 | 3.68 | 0.02 | 0.55% | 3.65 | 3.70 | 94426 | 3468 | 0.59% |
| 2025-06-13 | 3.74 | 3.66 | -0.08 | -2.14% | 3.66 | 3.74 | 182652 | 6726 | 1.14% |
| 2025-06-12 | 3.77 | 3.74 | -0.05 | -1.32% | 3.73 | 3.80 | 148979 | 5579 | 0.93% |
| 2025-06-11 | 3.74 | 3.79 | 0.06 | 1.61% | 3.73 | 3.82 | 260186 | 9857 | 1.63% |
| 2025-06-10 | 3.77 | 3.73 | -0.05 | -1.32% | 3.68 | 3.78 | 243642 | 9079 | 1.52% |
| 2025-06-09 | 3.77 | 3.78 | 0.01 | 0.27% | 3.72 | 3.82 | 212802 | 8021 | 1.33% |