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 | 4.54 | 4.61 | 0.07 | 1.54% | 4.51 | 4.62 | 16926 | 772 | 0.46% |
| 2025-09-15 | 4.63 | 4.54 | -0.10 | -2.16% | 4.50 | 4.64 | 33908 | 1542 | 0.92% |
| 2025-09-12 | 4.67 | 4.64 | -0.03 | -0.64% | 4.64 | 4.69 | 14749 | 688 | 0.40% |
| 2025-09-11 | 4.68 | 4.67 | 0.00 | 0.00% | 4.61 | 4.68 | 18037 | 837 | 0.49% |
| 2025-09-10 | 4.66 | 4.67 | 0.03 | 0.65% | 4.62 | 4.69 | 19431 | 903 | 0.52% |
| 2025-09-09 | 4.72 | 4.64 | -0.10 | -2.11% | 4.62 | 4.72 | 29872 | 1393 | 0.81% |
| 2025-09-08 | 4.77 | 4.74 | 0.03 | 0.64% | 4.69 | 4.77 | 24282 | 1147 | 0.66% |
| 2025-09-05 | 4.66 | 4.71 | 0.06 | 1.29% | 4.63 | 4.73 | 23126 | 1084 | 0.62% |
| 2025-09-04 | 4.81 | 4.65 | -0.10 | -2.11% | 4.62 | 4.82 | 35982 | 1694 | 0.97% |
| 2025-09-03 | 4.89 | 4.75 | -0.12 | -2.46% | 4.73 | 4.89 | 34045 | 1633 | 0.92% |
| 2025-09-02 | 4.87 | 4.87 | 0.03 | 0.62% | 4.68 | 4.88 | 35415 | 1690 | 0.96% |
| 2025-09-01 | 4.80 | 4.84 | 0.06 | 1.26% | 4.73 | 4.87 | 27582 | 1326 | 0.74% |
| 2025-08-29 | 4.80 | 4.78 | -0.03 | -0.62% | 4.75 | 4.86 | 30574 | 1468 | 0.83% |
| 2025-08-28 | 5.06 | 4.81 | -0.26 | -5.13% | 4.62 | 5.11 | 109673 | 5357 | 2.96% |
| 2025-08-27 | 5.22 | 5.07 | -0.15 | -2.87% | 5.07 | 5.29 | 45076 | 2325 | 1.22% |
| 2025-08-26 | 5.15 | 5.22 | -0.14 | -2.61% | 5.02 | 5.23 | 88861 | 4573 | 2.40% |
| 2025-08-25 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.53 | 81988 | 4445 | 2.21% |
| 2025-08-22 | 5.34 | 5.32 | 0.00 | 0.00% | 5.25 | 5.35 | 35962 | 1909 | 0.97% |
| 2025-08-21 | 5.15 | 5.32 | 0.22 | 4.31% | 5.15 | 5.39 | 85352 | 4521 | 2.30% |
| 2025-08-20 | 5.09 | 5.10 | 0.01 | 0.20% | 5.06 | 5.15 | 39532 | 2017 | 1.07% |
| 2025-08-19 | 5.06 | 5.09 | 0.01 | 0.20% | 5.01 | 5.15 | 42473 | 2155 | 1.15% |
| 2025-08-18 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.12 | 28465 | 1449 | 0.77% |
| 2025-08-15 | 5.09 | 5.06 | 0.01 | 0.20% | 5.04 | 5.10 | 25814 | 1308 | 0.70% |
| 2025-08-14 | 5.22 | 5.05 | -0.17 | -3.26% | 5.04 | 5.25 | 44715 | 2287 | 1.21% |
| 2025-08-13 | 5.27 | 5.22 | -0.02 | -0.38% | 5.21 | 5.31 | 25018 | 1311 | 0.68% |
| 2025-08-12 | 5.35 | 5.24 | -0.13 | -2.42% | 5.23 | 5.37 | 29385 | 1546 | 0.79% |
| 2025-08-11 | 5.31 | 5.37 | 0.04 | 0.75% | 5.31 | 5.41 | 34716 | 1859 | 0.94% |
| 2025-08-08 | 5.36 | 5.33 | -0.04 | -0.74% | 5.26 | 5.39 | 32717 | 1733 | 0.88% |
| 2025-08-07 | 5.22 | 5.37 | 0.17 | 3.27% | 5.18 | 5.43 | 59201 | 3157 | 1.60% |
| 2025-08-06 | 5.20 | 5.20 | -0.02 | -0.38% | 5.16 | 5.21 | 25010 | 1295 | 0.68% |
| 2025-08-05 | 5.16 | 5.22 | 0.06 | 1.16% | 5.11 | 5.23 | 26563 | 1376 | 0.72% |
| 2025-08-04 | 5.07 | 5.16 | 0.11 | 2.18% | 5.01 | 5.21 | 31682 | 1629 | 0.86% |
| 2025-08-01 | 4.96 | 5.05 | 0.05 | 1.00% | 4.93 | 5.07 | 24125 | 1210 | 0.65% |
| 2025-07-31 | 5.14 | 5.00 | -0.12 | -2.34% | 4.98 | 5.14 | 34734 | 1756 | 0.94% |
| 2025-07-30 | 5.17 | 5.12 | -0.03 | -0.58% | 5.09 | 5.26 | 42791 | 2215 | 1.15% |
| 2025-07-29 | 5.19 | 5.15 | -0.03 | -0.58% | 5.13 | 5.21 | 16686 | 860 | 0.45% |
| 2025-07-28 | 5.21 | 5.18 | -0.04 | -0.77% | 5.14 | 5.23 | 32541 | 1683 | 0.88% |
| 2025-07-25 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.27 | 27359 | 1426 | 0.74% |
| 2025-07-24 | 5.23 | 5.24 | 0.01 | 0.19% | 5.21 | 5.35 | 32438 | 1706 | 0.88% |
| 2025-07-23 | 5.30 | 5.23 | -0.05 | -0.95% | 5.12 | 5.30 | 48978 | 2539 | 1.32% |
| 2025-07-22 | 5.34 | 5.28 | -0.09 | -1.68% | 5.23 | 5.38 | 30957 | 1636 | 0.84% |
| 2025-07-21 | 5.38 | 5.37 | -0.01 | -0.19% | 5.32 | 5.44 | 21480 | 1151 | 0.58% |
| 2025-07-18 | 5.32 | 5.38 | 0.06 | 1.13% | 5.31 | 5.41 | 17372 | 930 | 0.47% |
| 2025-07-17 | 5.32 | 5.32 | -0.01 | -0.19% | 5.27 | 5.36 | 17881 | 952 | 0.48% |
| 2025-07-16 | 5.25 | 5.33 | 0.09 | 1.72% | 5.20 | 5.41 | 28508 | 1520 | 0.77% |
| 2025-07-15 | 5.38 | 5.24 | -0.14 | -2.60% | 5.18 | 5.38 | 36684 | 1921 | 0.99% |
| 2025-07-14 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.45 | 25500 | 1369 | 0.69% |
| 2025-07-11 | 5.42 | 5.35 | -0.06 | -1.11% | 5.34 | 5.53 | 42699 | 2316 | 1.15% |
| 2025-07-10 | 5.20 | 5.41 | 0.18 | 3.44% | 5.20 | 5.42 | 41543 | 2231 | 1.12% |
| 2025-07-09 | 5.35 | 5.23 | -0.15 | -2.79% | 5.21 | 5.42 | 55371 | 2938 | 1.49% |
| 2025-07-08 | 5.41 | 5.38 | -0.03 | -0.55% | 5.30 | 5.49 | 66620 | 3570 | 1.80% |
| 2025-07-07 | 5.61 | 5.41 | -0.16 | -2.87% | 5.36 | 5.66 | 60904 | 3319 | 1.64% |
| 2025-07-04 | 5.67 | 5.57 | -0.12 | -2.11% | 5.56 | 5.67 | 27315 | 1528 | 0.74% |
| 2025-07-03 | 5.60 | 5.69 | 0.06 | 1.07% | 5.55 | 5.72 | 39275 | 2208 | 1.06% |
| 2025-07-02 | 5.67 | 5.63 | -0.05 | -0.88% | 5.62 | 5.79 | 32598 | 1855 | 0.88% |
| 2025-07-01 | 5.79 | 5.68 | -0.17 | -2.91% | 5.51 | 5.80 | 69650 | 3920 | 1.88% |
| 2025-06-30 | 5.71 | 5.85 | 0.09 | 1.56% | 5.71 | 5.93 | 55136 | 3207 | 1.49% |
| 2025-06-27 | 5.67 | 5.76 | 0.07 | 1.23% | 5.61 | 5.95 | 72106 | 4196 | 1.95% |
| 2025-06-26 | 5.39 | 5.69 | 0.30 | 5.57% | 5.34 | 5.76 | 81922 | 4611 | 2.21% |
| 2025-06-25 | 5.22 | 5.39 | 0.20 | 3.85% | 5.16 | 5.60 | 71890 | 3884 | 1.94% |
| 2025-06-24 | 5.05 | 5.19 | 0.12 | 2.37% | 5.01 | 5.19 | 37126 | 1908 | 1.00% |
| 2025-06-23 | 4.84 | 5.07 | 0.14 | 2.84% | 4.84 | 5.09 | 27793 | 1399 | 0.75% |
| 2025-06-20 | 4.91 | 4.93 | 0.02 | 0.41% | 4.89 | 5.03 | 18308 | 906 | 0.49% |
| 2025-06-19 | 4.98 | 4.91 | -0.10 | -2.00% | 4.84 | 5.03 | 28667 | 1412 | 0.77% |
| 2025-06-18 | 5.02 | 5.01 | 0.01 | 0.20% | 4.83 | 5.07 | 45849 | 2260 | 1.24% |
| 2025-06-17 | 5.20 | 5.00 | -0.21 | -4.03% | 4.97 | 5.20 | 59131 | 2991 | 1.60% |
| 2025-06-16 | 5.18 | 5.21 | 0.03 | 0.58% | 5.07 | 5.23 | 22468 | 1161 | 0.61% |
| 2025-06-13 | 5.03 | 5.18 | 0.12 | 2.37% | 5.03 | 5.25 | 64090 | 3309 | 1.73% |
| 2025-06-12 | 5.03 | 5.06 | 0.04 | 0.80% | 5.02 | 5.10 | 28166 | 1424 | 0.76% |
| 2025-06-11 | 5.01 | 5.02 | 0.08 | 1.62% | 4.98 | 5.11 | 28383 | 1429 | 0.77% |
| 2025-06-10 | 5.20 | 4.94 | -0.23 | -4.45% | 4.93 | 5.20 | 53479 | 2683 | 1.44% |
| 2025-06-09 | 5.11 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 33156 | 1704 | 0.89% |