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 | 4.62 | 4.80 | -0.06 | -1.23% | 4.62 | 5.09 | 186399 | 8836 | 3.13% |
| 2025-09-15 | 4.86 | 4.86 | -0.26 | -5.08% | 4.86 | 4.86 | 2350 | 114 | 0.04% |
| 2025-09-12 | 5.12 | 5.12 | -0.27 | -5.01% | 5.12 | 5.12 | 34984 | 1791 | 0.59% |
| 2025-09-11 | 5.39 | 5.39 | 0.26 | 5.07% | 5.39 | 5.39 | 5835 | 314 | 0.10% |
| 2025-09-10 | 5.13 | 5.13 | 0.24 | 4.91% | 5.13 | 5.13 | 7884 | 404 | 0.13% |
| 2025-09-09 | 4.89 | 4.89 | 0.23 | 4.94% | 4.88 | 4.89 | 19843 | 970 | 0.33% |
| 2025-09-08 | 4.68 | 4.66 | -0.02 | -0.43% | 4.64 | 4.72 | 15909 | 742 | 0.27% |
| 2025-09-05 | 4.74 | 4.68 | -0.01 | -0.21% | 4.60 | 4.74 | 24385 | 1136 | 0.41% |
| 2025-09-04 | 4.61 | 4.69 | 0.09 | 1.96% | 4.61 | 4.81 | 48592 | 2292 | 0.82% |
| 2025-09-03 | 4.63 | 4.60 | 0.02 | 0.44% | 4.46 | 4.66 | 46536 | 2112 | 0.78% |
| 2025-09-02 | 4.64 | 4.58 | -0.08 | -1.72% | 4.46 | 4.64 | 42135 | 1915 | 0.71% |
| 2025-09-01 | 4.81 | 4.66 | -0.18 | -3.72% | 4.60 | 4.92 | 68520 | 3226 | 1.15% |
| 2025-08-29 | 4.73 | 4.84 | 0.04 | 0.83% | 4.73 | 5.04 | 67372 | 3307 | 1.13% |
| 2025-08-28 | 4.71 | 4.80 | 0.04 | 0.84% | 4.71 | 4.90 | 50888 | 2448 | 0.85% |
| 2025-08-27 | 4.88 | 4.76 | 0.02 | 0.42% | 4.75 | 4.95 | 73330 | 3557 | 1.23% |
| 2025-08-26 | 4.56 | 4.74 | 0.23 | 5.10% | 4.47 | 4.74 | 54821 | 2522 | 0.92% |
| 2025-08-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.56 | 48551 | 2188 | 0.81% |
| 2025-08-22 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 24079 | 1070 | 0.40% |
| 2025-08-21 | 4.42 | 4.43 | 0.03 | 0.68% | 4.38 | 4.51 | 31387 | 1394 | 0.53% |
| 2025-08-20 | 4.45 | 4.40 | -0.05 | -1.12% | 4.32 | 4.45 | 43044 | 1888 | 0.72% |
| 2025-08-19 | 4.40 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 37699 | 1673 | 0.63% |
| 2025-08-18 | 4.43 | 4.42 | -0.01 | -0.23% | 4.40 | 4.53 | 62761 | 2791 | 1.05% |
| 2025-08-15 | 4.28 | 4.43 | 0.11 | 2.55% | 4.28 | 4.54 | 82447 | 3688 | 1.38% |
| 2025-08-14 | 4.32 | 4.32 | -0.03 | -0.69% | 4.24 | 4.40 | 58637 | 2533 | 0.98% |
| 2025-08-13 | 4.21 | 4.35 | 0.07 | 1.64% | 4.15 | 4.46 | 143459 | 6126 | 2.41% |
| 2025-08-12 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.49 | 106224 | 4581 | 1.78% |
| 2025-08-11 | 4.70 | 4.48 | -0.24 | -5.08% | 4.48 | 4.78 | 101492 | 4589 | 1.70% |
| 2025-08-08 | 4.90 | 4.72 | -0.18 | -3.67% | 4.71 | 4.90 | 52487 | 2503 | 0.88% |
| 2025-08-07 | 5.03 | 4.90 | -0.10 | -2.00% | 4.90 | 5.09 | 27228 | 1346 | 0.46% |
| 2025-08-06 | 5.10 | 5.00 | -0.05 | -0.99% | 4.97 | 5.15 | 47851 | 2418 | 0.80% |
| 2025-08-05 | 4.81 | 5.05 | 0.24 | 4.99% | 4.80 | 5.05 | 47165 | 2352 | 0.79% |
| 2025-08-04 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 22785 | 1092 | 0.38% |
| 2025-08-01 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 14451 | 689 | 0.24% |
| 2025-07-31 | 4.89 | 4.79 | -0.06 | -1.24% | 4.76 | 4.97 | 24961 | 1210 | 0.42% |
| 2025-07-30 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.88 | 29001 | 1386 | 0.49% |
| 2025-07-29 | 4.92 | 4.78 | -0.13 | -2.65% | 4.71 | 4.93 | 47422 | 2269 | 0.80% |
| 2025-07-28 | 5.04 | 4.91 | -0.15 | -2.96% | 4.87 | 5.04 | 50516 | 2497 | 0.85% |
| 2025-07-25 | 5.05 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 17523 | 885 | 0.29% |
| 2025-07-24 | 5.08 | 5.10 | -0.02 | -0.39% | 5.07 | 5.14 | 18001 | 917 | 0.30% |
| 2025-07-23 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.15 | 32162 | 1640 | 0.54% |
| 2025-07-22 | 5.01 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 18290 | 920 | 0.31% |
| 2025-07-21 | 5.07 | 5.05 | -0.03 | -0.59% | 5.02 | 5.14 | 30233 | 1527 | 0.51% |
| 2025-07-18 | 5.11 | 5.08 | -0.01 | -0.20% | 5.06 | 5.12 | 17994 | 916 | 0.30% |
| 2025-07-17 | 5.15 | 5.09 | 0.00 | 0.00% | 5.04 | 5.15 | 16828 | 852 | 0.28% |
| 2025-07-16 | 5.15 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 16841 | 854 | 0.28% |
| 2025-07-15 | 5.01 | 5.10 | 0.06 | 1.19% | 5.00 | 5.17 | 33719 | 1704 | 0.57% |
| 2025-07-14 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.10 | 28559 | 1439 | 0.48% |
| 2025-07-11 | 5.08 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 16050 | 814 | 0.27% |
| 2025-07-10 | 5.06 | 5.08 | 0.00 | 0.00% | 5.06 | 5.12 | 25386 | 1291 | 0.43% |
| 2025-07-09 | 5.16 | 5.08 | -0.12 | -2.31% | 5.07 | 5.20 | 41787 | 2140 | 0.70% |
| 2025-07-08 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.23 | 27022 | 1401 | 0.45% |
| 2025-07-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.19 | 5.26 | 17133 | 893 | 0.29% |
| 2025-07-04 | 5.23 | 5.21 | -0.02 | -0.38% | 5.17 | 5.24 | 17626 | 916 | 0.30% |
| 2025-07-03 | 5.24 | 5.23 | -0.02 | -0.38% | 5.18 | 5.24 | 21665 | 1128 | 0.36% |
| 2025-07-02 | 5.26 | 5.25 | 0.05 | 0.96% | 5.19 | 5.27 | 24817 | 1297 | 0.42% |
| 2025-07-01 | 5.27 | 5.20 | -0.05 | -0.95% | 5.19 | 5.28 | 28315 | 1480 | 0.48% |
| 2025-06-30 | 5.16 | 5.25 | 0.15 | 2.94% | 5.16 | 5.28 | 59489 | 3111 | 1.00% |
| 2025-06-27 | 5.02 | 5.10 | 0.07 | 1.39% | 5.02 | 5.16 | 38597 | 1962 | 0.65% |
| 2025-06-26 | 5.11 | 5.03 | -0.08 | -1.57% | 5.01 | 5.12 | 47361 | 2400 | 0.79% |
| 2025-06-25 | 5.13 | 5.11 | 0.00 | 0.00% | 5.05 | 5.22 | 56554 | 2891 | 0.95% |
| 2025-06-24 | 5.13 | 5.11 | -0.09 | -1.73% | 5.11 | 5.25 | 40127 | 2072 | 0.67% |
| 2025-06-23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.09 | 5.24 | 30935 | 1595 | 0.52% |
| 2025-06-20 | 5.31 | 5.18 | -0.21 | -3.90% | 5.17 | 5.35 | 44885 | 2347 | 0.75% |
| 2025-06-19 | 5.58 | 5.39 | -0.28 | -4.94% | 5.39 | 5.60 | 75830 | 4151 | 1.27% |
| 2025-06-18 | 5.67 | 5.67 | 0.12 | 2.16% | 5.48 | 5.83 | 156853 | 8901 | 2.63% |
| 2025-06-17 | 5.24 | 5.55 | 0.26 | 4.91% | 5.24 | 5.55 | 47127 | 2592 | 0.79% |
| 2025-06-16 | 5.26 | 5.29 | 0.03 | 0.57% | 5.13 | 5.37 | 63395 | 3341 | 1.06% |
| 2025-06-13 | 5.16 | 5.26 | 0.10 | 1.94% | 5.12 | 5.28 | 52089 | 2711 | 0.87% |
| 2025-06-12 | 5.02 | 5.16 | 0.07 | 1.38% | 5.02 | 5.22 | 54678 | 2814 | 0.92% |
| 2025-06-11 | 5.16 | 5.09 | -0.10 | -1.93% | 5.06 | 5.19 | 40422 | 2061 | 0.68% |
| 2025-06-10 | 5.14 | 5.19 | 0.06 | 1.17% | 5.09 | 5.35 | 64351 | 3372 | 1.08% |
| 2025-06-09 | 5.17 | 5.13 | 0.01 | 0.20% | 5.06 | 5.17 | 32597 | 1662 | 0.55% |