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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 4.48 | 4.39 | -0.10 | -2.23% | 4.38 | 4.51 | 203011 | 9032 | 2.52% |
| 2025-10-16 | 4.56 | 4.49 | -0.08 | -1.75% | 4.48 | 4.57 | 166701 | 7527 | 2.07% |
| 2025-10-15 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.57 | 197570 | 8965 | 2.45% |
| 2025-10-14 | 4.59 | 4.49 | -0.08 | -1.75% | 4.47 | 4.63 | 256036 | 11670 | 3.17% |
| 2025-10-13 | 4.52 | 4.57 | -0.08 | -1.72% | 4.35 | 4.58 | 306133 | 13774 | 3.79% |
| 2025-10-10 | 4.67 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 253450 | 11842 | 3.14% |
| 2025-10-09 | 4.73 | 4.69 | -0.04 | -0.85% | 4.64 | 4.77 | 308146 | 14476 | 3.82% |
| 2025-09-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.71 | 4.79 | 251988 | 11952 | 3.12% |
| 2025-09-29 | 4.74 | 4.74 | 0.01 | 0.21% | 4.64 | 4.75 | 251452 | 11845 | 3.12% |
| 2025-09-26 | 4.81 | 4.73 | -0.10 | -2.07% | 4.71 | 4.82 | 311089 | 14778 | 3.86% |
| 2025-09-25 | 4.77 | 4.83 | 0.05 | 1.05% | 4.76 | 4.94 | 434123 | 21120 | 5.38% |
| 2025-09-24 | 4.66 | 4.78 | 0.08 | 1.70% | 4.63 | 4.78 | 348710 | 16557 | 4.32% |
| 2025-09-23 | 4.81 | 4.70 | -0.14 | -2.89% | 4.57 | 4.83 | 490842 | 22883 | 6.08% |
| 2025-09-22 | 4.90 | 4.84 | -0.07 | -1.43% | 4.79 | 4.91 | 294222 | 14221 | 3.65% |
| 2025-09-19 | 4.97 | 4.91 | -0.05 | -1.01% | 4.87 | 5.02 | 377266 | 18582 | 4.68% |
| 2025-09-18 | 5.14 | 4.96 | -0.20 | -3.88% | 4.92 | 5.18 | 614040 | 31151 | 7.61% |
| 2025-09-17 | 5.25 | 5.16 | -0.06 | -1.15% | 5.13 | 5.28 | 652613 | 33741 | 8.09% |
| 2025-09-16 | 5.01 | 5.22 | 0.19 | 3.78% | 4.99 | 5.22 | 766988 | 39437 | 9.51% |
| 2025-09-15 | 4.95 | 5.03 | 0.06 | 1.21% | 4.91 | 5.07 | 513134 | 25670 | 6.36% |
| 2025-09-12 | 5.02 | 4.97 | -0.06 | -1.19% | 4.96 | 5.08 | 348926 | 17474 | 4.33% |
| 2025-09-11 | 4.98 | 5.03 | 0.01 | 0.20% | 4.86 | 5.04 | 511697 | 25334 | 6.34% |
| 2025-09-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.84 | 5.06 | 616405 | 30674 | 7.64% |
| 2025-09-09 | 4.94 | 4.87 | -0.09 | -1.81% | 4.83 | 4.98 | 365450 | 17896 | 4.53% |
| 2025-09-08 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 4.97 | 368496 | 18164 | 4.57% |
| 2025-09-05 | 4.83 | 4.92 | 0.13 | 2.71% | 4.74 | 4.92 | 411875 | 20008 | 5.11% |
| 2025-09-04 | 4.84 | 4.79 | -0.06 | -1.24% | 4.72 | 4.91 | 448467 | 21683 | 5.56% |
| 2025-09-03 | 4.97 | 4.85 | -0.11 | -2.22% | 4.82 | 5.04 | 452192 | 22295 | 5.61% |
| 2025-09-02 | 5.19 | 4.96 | -0.23 | -4.43% | 4.93 | 5.19 | 636498 | 31875 | 7.89% |
| 2025-09-01 | 5.14 | 5.19 | 0.06 | 1.17% | 5.12 | 5.24 | 437624 | 22679 | 5.42% |
| 2025-08-29 | 5.23 | 5.13 | -0.11 | -2.10% | 5.12 | 5.28 | 437821 | 22661 | 5.43% |
| 2025-08-28 | 5.28 | 5.24 | -0.02 | -0.38% | 5.03 | 5.36 | 715258 | 37194 | 8.87% |
| 2025-08-27 | 5.54 | 5.26 | -0.26 | -4.71% | 5.25 | 5.55 | 726113 | 39314 | 9.00% |
| 2025-08-26 | 5.37 | 5.52 | 0.11 | 2.03% | 5.35 | 5.57 | 741262 | 40805 | 9.25% |
| 2025-08-25 | 5.45 | 5.41 | -0.02 | -0.37% | 5.33 | 5.48 | 622331 | 33534 | 7.76% |
| 2025-08-22 | 5.38 | 5.43 | 0.06 | 1.12% | 5.34 | 5.44 | 645196 | 34747 | 8.05% |
| 2025-08-21 | 5.34 | 5.37 | 0.02 | 0.37% | 5.32 | 5.45 | 683170 | 36680 | 8.52% |
| 2025-08-20 | 5.34 | 5.35 | -0.01 | -0.19% | 5.24 | 5.38 | 428522 | 22753 | 5.35% |
| 2025-08-19 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.39 | 681562 | 36343 | 8.50% |
| 2025-08-18 | 5.13 | 5.28 | 0.19 | 3.73% | 5.11 | 5.33 | 896750 | 47288 | 11.19% |
| 2025-08-15 | 5.07 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 364771 | 18572 | 4.55% |
| 2025-08-14 | 5.14 | 5.09 | -0.05 | -0.97% | 5.02 | 5.19 | 505296 | 25811 | 6.30% |
| 2025-08-13 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.19 | 398537 | 20540 | 4.97% |
| 2025-08-12 | 5.18 | 5.14 | -0.06 | -1.15% | 5.11 | 5.20 | 371527 | 19123 | 4.63% |
| 2025-08-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.14 | 5.23 | 403093 | 20933 | 5.03% |
| 2025-08-08 | 5.25 | 5.18 | -0.07 | -1.33% | 5.11 | 5.25 | 483007 | 24894 | 6.03% |
| 2025-08-07 | 5.29 | 5.25 | -0.05 | -0.94% | 5.23 | 5.33 | 428616 | 22521 | 5.35% |
| 2025-08-06 | 5.25 | 5.30 | 0.05 | 0.95% | 5.24 | 5.45 | 706992 | 37438 | 8.82% |
| 2025-08-05 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.25 | 620158 | 32275 | 7.74% |
| 2025-08-04 | 5.14 | 5.16 | -0.03 | -0.58% | 5.07 | 5.17 | 447741 | 22960 | 5.59% |
| 2025-08-01 | 5.13 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 606816 | 31150 | 7.57% |
| 2025-07-31 | 5.21 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 608312 | 31506 | 7.59% |
| 2025-07-30 | 5.10 | 5.18 | 0.05 | 0.97% | 5.07 | 5.33 | 918373 | 47763 | 11.46% |
| 2025-07-29 | 5.16 | 5.13 | -0.04 | -0.77% | 5.01 | 5.18 | 491805 | 25020 | 6.14% |
| 2025-07-28 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.19 | 422879 | 21787 | 5.28% |
| 2025-07-25 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.20 | 424764 | 21841 | 5.30% |
| 2025-07-24 | 5.03 | 5.12 | 0.11 | 2.20% | 5.00 | 5.12 | 421470 | 21447 | 5.26% |
| 2025-07-23 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.18 | 517317 | 26344 | 6.45% |
| 2025-07-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.06 | 5.16 | 442746 | 22618 | 5.52% |
| 2025-07-21 | 5.10 | 5.13 | 0.04 | 0.79% | 5.07 | 5.14 | 384260 | 19644 | 4.79% |
| 2025-07-18 | 5.17 | 5.09 | -0.07 | -1.36% | 5.07 | 5.19 | 478505 | 24464 | 5.97% |
| 2025-07-17 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 507986 | 26172 | 6.34% |
| 2025-07-16 | 5.16 | 5.17 | -0.03 | -0.58% | 5.13 | 5.31 | 692513 | 36183 | 8.64% |
| 2025-07-15 | 5.24 | 5.20 | -0.06 | -1.14% | 5.08 | 5.30 | 796382 | 41089 | 9.93% |
| 2025-07-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.12 | 5.33 | 819606 | 43031 | 10.22% |