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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.88 | 54408 | 2641 | 0.55% |
| 2025-09-30 | 4.88 | 4.84 | -0.03 | -0.62% | 4.83 | 4.88 | 53377 | 2590 | 0.54% |
| 2025-09-29 | 4.88 | 4.87 | -0.01 | -0.20% | 4.82 | 4.90 | 52882 | 2573 | 0.53% |
| 2025-09-26 | 4.80 | 4.88 | 0.05 | 1.04% | 4.80 | 4.90 | 60708 | 2952 | 0.61% |
| 2025-09-25 | 4.84 | 4.83 | -0.03 | -0.62% | 4.80 | 4.88 | 68130 | 3290 | 0.69% |
| 2025-09-24 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 60118 | 2916 | 0.61% |
| 2025-09-23 | 4.88 | 4.84 | -0.05 | -1.02% | 4.78 | 4.89 | 99186 | 4789 | 1.00% |
| 2025-09-22 | 4.93 | 4.89 | -0.06 | -1.21% | 4.88 | 4.94 | 56160 | 2750 | 0.57% |
| 2025-09-19 | 4.93 | 4.95 | 0.04 | 0.81% | 4.87 | 4.95 | 91537 | 4489 | 0.92% |
| 2025-09-18 | 5.02 | 4.91 | -0.11 | -2.19% | 4.89 | 5.02 | 133520 | 6616 | 1.34% |
| 2025-09-17 | 5.02 | 5.02 | -0.01 | -0.20% | 4.97 | 5.04 | 72872 | 3649 | 0.73% |
| 2025-09-16 | 5.02 | 5.03 | 0.03 | 0.60% | 4.98 | 5.03 | 69168 | 3464 | 0.70% |
| 2025-09-15 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 92215 | 4611 | 0.93% |
| 2025-09-12 | 5.03 | 5.03 | 0.01 | 0.20% | 5.01 | 5.06 | 96081 | 4837 | 0.97% |
| 2025-09-11 | 5.00 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 81927 | 4093 | 0.82% |
| 2025-09-10 | 5.03 | 5.01 | -0.01 | -0.20% | 5.00 | 5.05 | 59208 | 2969 | 0.60% |
| 2025-09-09 | 5.09 | 5.02 | -0.08 | -1.57% | 5.00 | 5.09 | 123214 | 6211 | 1.24% |
| 2025-09-08 | 5.08 | 5.10 | 0.05 | 0.99% | 5.05 | 5.18 | 171769 | 8762 | 1.73% |
| 2025-09-05 | 5.09 | 5.05 | -0.04 | -0.79% | 4.96 | 5.10 | 213683 | 10791 | 2.15% |
| 2025-09-04 | 4.93 | 5.09 | 0.17 | 3.46% | 4.89 | 5.09 | 225076 | 11284 | 2.27% |
| 2025-09-03 | 5.07 | 4.92 | -0.18 | -3.53% | 4.90 | 5.10 | 140093 | 6964 | 1.41% |
| 2025-09-02 | 5.06 | 5.10 | 0.02 | 0.39% | 4.99 | 5.10 | 153626 | 7751 | 1.55% |
| 2025-09-01 | 5.12 | 5.08 | -0.06 | -1.17% | 5.06 | 5.13 | 174500 | 8863 | 1.76% |
| 2025-08-29 | 4.97 | 5.14 | 0.19 | 3.84% | 4.96 | 5.15 | 263228 | 13315 | 2.65% |
| 2025-08-28 | 4.90 | 4.95 | 0.04 | 0.81% | 4.83 | 4.96 | 102243 | 5018 | 1.03% |
| 2025-08-27 | 5.01 | 4.91 | -0.11 | -2.19% | 4.90 | 5.04 | 132187 | 6584 | 1.33% |
| 2025-08-26 | 4.93 | 5.02 | 0.08 | 1.62% | 4.92 | 5.04 | 159953 | 7984 | 1.61% |
| 2025-08-25 | 4.90 | 4.94 | 0.04 | 0.82% | 4.87 | 4.94 | 132249 | 6490 | 1.33% |
| 2025-08-22 | 4.87 | 4.90 | 0.03 | 0.62% | 4.83 | 4.90 | 109052 | 5300 | 1.10% |
| 2025-08-21 | 4.86 | 4.87 | 0.01 | 0.21% | 4.85 | 4.89 | 124398 | 6060 | 1.25% |
| 2025-08-20 | 4.82 | 4.86 | 0.04 | 0.83% | 4.80 | 4.86 | 101007 | 4877 | 1.02% |
| 2025-08-19 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.85 | 103750 | 4997 | 1.04% |
| 2025-08-18 | 4.82 | 4.84 | 0.02 | 0.41% | 4.79 | 4.86 | 179750 | 8696 | 1.81% |
| 2025-08-15 | 4.82 | 4.82 | 0.02 | 0.42% | 4.80 | 4.85 | 153755 | 7404 | 1.55% |
| 2025-08-14 | 4.90 | 4.80 | -0.12 | -2.44% | 4.80 | 4.94 | 215989 | 10508 | 2.17% |
| 2025-08-13 | 5.02 | 4.92 | -0.15 | -2.96% | 4.91 | 5.07 | 309576 | 15332 | 3.12% |
| 2025-08-12 | 4.97 | 5.07 | 0.13 | 2.63% | 4.97 | 5.40 | 439215 | 22605 | 4.42% |
| 2025-08-11 | 4.92 | 4.94 | 0.05 | 1.02% | 4.85 | 4.95 | 129105 | 6356 | 1.30% |
| 2025-08-08 | 4.84 | 4.89 | 0.06 | 1.24% | 4.80 | 4.90 | 93035 | 4518 | 0.94% |
| 2025-08-07 | 4.81 | 4.83 | 0.03 | 0.63% | 4.75 | 4.86 | 77726 | 3734 | 0.78% |
| 2025-08-06 | 4.82 | 4.80 | -0.02 | -0.41% | 4.78 | 4.82 | 66716 | 3202 | 0.67% |
| 2025-08-05 | 4.79 | 4.82 | 0.05 | 1.05% | 4.78 | 4.82 | 57425 | 2757 | 0.58% |
| 2025-08-04 | 4.75 | 4.77 | 0.00 | 0.00% | 4.70 | 4.80 | 57859 | 2756 | 0.58% |
| 2025-08-01 | 4.75 | 4.77 | 0.03 | 0.63% | 4.73 | 4.78 | 57237 | 2723 | 0.58% |
| 2025-07-31 | 4.84 | 4.74 | -0.08 | -1.66% | 4.72 | 4.84 | 80070 | 3808 | 0.81% |
| 2025-07-30 | 4.84 | 4.82 | -0.01 | -0.21% | 4.79 | 4.86 | 70714 | 3409 | 0.71% |
| 2025-07-29 | 4.88 | 4.83 | -0.02 | -0.41% | 4.79 | 4.88 | 62820 | 3032 | 0.63% |
| 2025-07-28 | 4.86 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 62127 | 3019 | 0.63% |
| 2025-07-25 | 4.91 | 4.86 | -0.07 | -1.42% | 4.85 | 4.93 | 76763 | 3745 | 0.77% |
| 2025-07-24 | 4.88 | 4.93 | 0.04 | 0.82% | 4.85 | 4.97 | 120360 | 5910 | 1.21% |
| 2025-07-23 | 4.88 | 4.89 | 0.00 | 0.00% | 4.86 | 4.99 | 118380 | 5797 | 1.19% |
| 2025-07-22 | 4.87 | 4.89 | 0.03 | 0.62% | 4.83 | 4.89 | 75030 | 3650 | 0.76% |
| 2025-07-21 | 4.78 | 4.86 | 0.11 | 2.32% | 4.78 | 4.88 | 96121 | 4651 | 0.97% |
| 2025-07-18 | 4.78 | 4.75 | -0.01 | -0.21% | 4.73 | 4.78 | 45439 | 2157 | 0.46% |
| 2025-07-17 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 49979 | 2381 | 0.50% |
| 2025-07-16 | 4.79 | 4.78 | 0.01 | 0.21% | 4.75 | 4.80 | 62578 | 2986 | 0.63% |
| 2025-07-15 | 4.82 | 4.77 | -0.05 | -1.04% | 4.73 | 4.84 | 75950 | 3624 | 0.76% |
| 2025-07-14 | 4.78 | 4.82 | 0.05 | 1.05% | 4.78 | 4.84 | 66289 | 3195 | 0.67% |
| 2025-07-11 | 4.83 | 4.77 | -0.04 | -0.83% | 4.75 | 4.83 | 78740 | 3765 | 0.79% |
| 2025-07-10 | 4.78 | 4.81 | 0.04 | 0.84% | 4.76 | 4.83 | 72405 | 3478 | 0.73% |
| 2025-07-09 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.82 | 81563 | 3897 | 0.82% |
| 2025-07-08 | 4.71 | 4.75 | 0.04 | 0.85% | 4.71 | 4.76 | 76724 | 3636 | 0.77% |
| 2025-07-07 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 60146 | 2823 | 0.61% |
| 2025-07-04 | 4.69 | 4.67 | -0.02 | -0.43% | 4.67 | 4.73 | 50460 | 2369 | 0.51% |
| 2025-07-03 | 4.70 | 4.69 | 0.00 | 0.00% | 4.66 | 4.70 | 38286 | 1791 | 0.39% |
| 2025-07-02 | 4.64 | 4.69 | 0.04 | 0.86% | 4.64 | 4.69 | 46151 | 2155 | 0.46% |