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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 4.91 | 5.09 | 0.13 | 2.62% | 4.83 | 5.15 | 1292222 | 64749 | 4.68% |
| 2025-09-10 | 4.94 | 4.96 | 0.00 | 0.00% | 4.87 | 4.98 | 1053234 | 51978 | 3.81% |
| 2025-09-09 | 5.16 | 4.96 | -0.26 | -4.98% | 4.95 | 5.17 | 1458350 | 73430 | 5.28% |
| 2025-09-08 | 5.22 | 5.22 | -0.01 | -0.19% | 5.11 | 5.38 | 1283424 | 66995 | 4.64% |
| 2025-09-05 | 5.20 | 5.23 | 0.07 | 1.36% | 5.05 | 5.25 | 1341587 | 69201 | 4.86% |
| 2025-09-04 | 5.41 | 5.16 | -0.29 | -5.32% | 5.01 | 5.58 | 1944232 | 102552 | 7.04% |
| 2025-09-03 | 5.84 | 5.45 | -0.45 | -7.63% | 5.40 | 5.86 | 2141491 | 120434 | 7.75% |
| 2025-09-02 | 5.84 | 5.90 | 0.06 | 1.03% | 5.65 | 6.00 | 2878454 | 168828 | 10.42% |
| 2025-09-01 | 5.67 | 5.84 | 0.17 | 3.00% | 5.58 | 5.87 | 2000804 | 115364 | 7.24% |
| 2025-08-29 | 5.83 | 5.67 | -0.16 | -2.74% | 5.63 | 5.97 | 1859547 | 107093 | 6.73% |
| 2025-08-28 | 5.75 | 5.83 | 0.01 | 0.17% | 5.55 | 5.94 | 2677518 | 154493 | 9.69% |
| 2025-08-27 | 5.90 | 5.82 | -0.11 | -1.85% | 5.78 | 6.36 | 3857741 | 233575 | 13.96% |
| 2025-08-26 | 5.67 | 5.93 | 0.26 | 4.59% | 5.55 | 6.09 | 3628933 | 212218 | 13.13% |
| 2025-08-25 | 5.90 | 5.67 | -0.13 | -2.24% | 5.62 | 5.96 | 3033757 | 174041 | 10.98% |
| 2025-08-22 | 5.39 | 5.80 | 0.08 | 1.40% | 5.39 | 6.00 | 4487090 | 255323 | 16.24% |
| 2025-08-21 | 6.08 | 5.72 | 0.15 | 2.69% | 5.68 | 6.13 | 6376298 | 381616 | 23.08% |
| 2025-08-20 | 5.10 | 5.57 | 0.51 | 10.08% | 5.05 | 5.57 | 1426762 | 78277 | 5.16% |
| 2025-08-19 | 4.90 | 5.06 | 0.14 | 2.85% | 4.89 | 5.13 | 1647477 | 82841 | 5.96% |
| 2025-08-18 | 4.87 | 4.92 | 0.07 | 1.44% | 4.87 | 4.98 | 1079057 | 53239 | 3.91% |
| 2025-08-15 | 4.82 | 4.85 | 0.00 | 0.00% | 4.79 | 4.90 | 925476 | 44715 | 3.35% |
| 2025-08-14 | 5.06 | 4.85 | -0.21 | -4.15% | 4.83 | 5.07 | 1427306 | 70165 | 5.17% |
| 2025-08-13 | 5.08 | 5.06 | -0.05 | -0.98% | 5.01 | 5.14 | 1485049 | 75096 | 5.37% |
| 2025-08-12 | 5.02 | 5.11 | 0.05 | 0.99% | 5.02 | 5.34 | 2049732 | 106034 | 7.42% |
| 2025-08-11 | 5.01 | 5.06 | 0.06 | 1.20% | 4.97 | 5.11 | 1550826 | 78327 | 5.61% |
| 2025-08-08 | 5.10 | 5.00 | -0.24 | -4.58% | 4.96 | 5.25 | 2748552 | 139456 | 9.95% |
| 2025-08-07 | 4.76 | 5.24 | 0.48 | 10.08% | 4.75 | 5.24 | 2546405 | 128601 | 9.22% |
| 2025-08-06 | 4.80 | 4.76 | -0.06 | -1.24% | 4.69 | 4.81 | 1177666 | 55943 | 4.26% |
| 2025-08-05 | 4.65 | 4.82 | 0.16 | 3.43% | 4.63 | 4.94 | 2003438 | 96286 | 7.25% |
| 2025-08-04 | 4.44 | 4.66 | 0.21 | 4.72% | 4.40 | 4.80 | 1765102 | 81643 | 6.39% |
| 2025-08-01 | 4.41 | 4.45 | 0.05 | 1.14% | 4.40 | 4.67 | 948208 | 42692 | 3.43% |
| 2025-07-31 | 4.47 | 4.40 | -0.09 | -2.00% | 4.39 | 4.53 | 484303 | 21548 | 1.75% |
| 2025-07-30 | 4.53 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 390991 | 17565 | 1.42% |
| 2025-07-29 | 4.51 | 4.53 | 0.01 | 0.22% | 4.45 | 4.55 | 430706 | 19332 | 1.56% |
| 2025-07-28 | 4.52 | 4.52 | 0.02 | 0.44% | 4.49 | 4.56 | 531487 | 24081 | 1.92% |
| 2025-07-25 | 4.50 | 4.50 | 0.01 | 0.22% | 4.47 | 4.52 | 481013 | 21622 | 1.74% |
| 2025-07-24 | 4.41 | 4.49 | 0.08 | 1.81% | 4.40 | 4.49 | 688541 | 30763 | 2.49% |
| 2025-07-23 | 4.44 | 4.41 | -0.03 | -0.68% | 4.40 | 4.49 | 530964 | 23595 | 1.92% |
| 2025-07-22 | 4.43 | 4.44 | 0.00 | 0.00% | 4.40 | 4.47 | 433943 | 19229 | 1.57% |
| 2025-07-21 | 4.36 | 4.44 | 0.07 | 1.60% | 4.35 | 4.45 | 757088 | 33512 | 2.74% |
| 2025-07-18 | 4.38 | 4.37 | -0.02 | -0.46% | 4.35 | 4.43 | 399298 | 17489 | 1.45% |
| 2025-07-17 | 4.28 | 4.39 | 0.10 | 2.33% | 4.27 | 4.40 | 742010 | 32394 | 2.69% |
| 2025-07-16 | 4.30 | 4.29 | 0.00 | 0.00% | 4.28 | 4.37 | 378851 | 16358 | 1.37% |
| 2025-07-15 | 4.38 | 4.29 | -0.08 | -1.83% | 4.25 | 4.38 | 636799 | 27326 | 2.30% |
| 2025-07-14 | 4.40 | 4.37 | -0.08 | -1.80% | 4.36 | 4.42 | 564385 | 24694 | 2.04% |
| 2025-07-11 | 4.42 | 4.45 | 0.01 | 0.23% | 4.37 | 4.46 | 541686 | 23970 | 1.96% |
| 2025-07-10 | 4.40 | 4.44 | 0.05 | 1.14% | 4.38 | 4.45 | 464167 | 20549 | 1.68% |
| 2025-07-09 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.47 | 626577 | 27641 | 2.27% |
| 2025-07-08 | 4.33 | 4.47 | 0.14 | 3.23% | 4.32 | 4.50 | 1095476 | 48738 | 3.96% |
| 2025-07-07 | 4.33 | 4.33 | 0.00 | 0.00% | 4.30 | 4.35 | 288678 | 12490 | 1.04% |
| 2025-07-04 | 4.46 | 4.33 | -0.11 | -2.48% | 4.33 | 4.46 | 637428 | 27802 | 2.31% |
| 2025-07-03 | 4.35 | 4.44 | 0.09 | 2.07% | 4.34 | 4.45 | 758791 | 33502 | 2.75% |
| 2025-07-02 | 4.44 | 4.35 | -0.10 | -2.25% | 4.32 | 4.44 | 496571 | 21635 | 1.80% |
| 2025-07-01 | 4.42 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 587918 | 26089 | 2.13% |
| 2025-06-30 | 4.40 | 4.42 | 0.03 | 0.68% | 4.39 | 4.44 | 382665 | 16878 | 1.38% |
| 2025-06-27 | 4.44 | 4.39 | 0.01 | 0.23% | 4.39 | 4.45 | 384457 | 16949 | 1.39% |
| 2025-06-26 | 4.39 | 4.38 | 0.00 | 0.00% | 4.37 | 4.46 | 577331 | 25480 | 2.09% |
| 2025-06-25 | 4.39 | 4.38 | 0.02 | 0.46% | 4.31 | 4.39 | 526270 | 22925 | 1.90% |
| 2025-06-24 | 4.24 | 4.36 | 0.11 | 2.59% | 4.23 | 4.36 | 591889 | 25603 | 2.14% |
| 2025-06-23 | 4.15 | 4.25 | 0.06 | 1.43% | 4.10 | 4.26 | 356885 | 15030 | 1.29% |
| 2025-06-20 | 4.20 | 4.19 | -0.01 | -0.24% | 4.18 | 4.26 | 224330 | 9445 | 0.81% |
| 2025-06-19 | 4.30 | 4.20 | -0.11 | -2.55% | 4.19 | 4.30 | 371548 | 15732 | 1.34% |
| 2025-06-18 | 4.25 | 4.31 | 0.02 | 0.47% | 4.22 | 4.34 | 427954 | 18318 | 1.55% |
| 2025-06-17 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.36 | 365912 | 15758 | 1.32% |
| 2025-06-16 | 4.23 | 4.26 | -0.01 | -0.23% | 4.22 | 4.29 | 235027 | 10019 | 0.85% |
| 2025-06-13 | 4.36 | 4.27 | -0.09 | -2.06% | 4.26 | 4.36 | 412286 | 17682 | 1.49% |
| 2025-06-12 | 4.40 | 4.36 | -0.03 | -0.68% | 4.35 | 4.47 | 477322 | 20986 | 1.73% |
| 2025-06-11 | 4.36 | 4.39 | 0.02 | 0.46% | 4.36 | 4.46 | 413214 | 18274 | 1.50% |
| 2025-06-10 | 4.46 | 4.37 | -0.09 | -2.02% | 4.31 | 4.47 | 500108 | 21901 | 1.81% |
| 2025-06-09 | 4.43 | 4.46 | 0.04 | 0.90% | 4.42 | 4.49 | 421293 | 18782 | 1.52% |
| 2025-06-06 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.48 | 345801 | 15297 | 1.25% |
| 2025-06-05 | 4.39 | 4.46 | 0.07 | 1.59% | 4.33 | 4.47 | 573712 | 25303 | 2.08% |
| 2025-06-04 | 4.35 | 4.39 | 0.06 | 1.39% | 4.33 | 4.45 | 390272 | 17155 | 1.41% |