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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 104415 | 5020 | 1.80% |
| 2025-09-11 | 4.81 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 99354 | 4764 | 1.71% |
| 2025-09-10 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 89952 | 4307 | 1.55% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.74 | 4.82 | 91448 | 4369 | 1.57% |
| 2025-09-08 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 120867 | 5789 | 2.08% |
| 2025-09-05 | 4.76 | 4.75 | -0.01 | -0.21% | 4.65 | 4.78 | 124396 | 5869 | 2.14% |
| 2025-09-04 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.82 | 161476 | 7691 | 2.78% |
| 2025-09-03 | 4.85 | 4.68 | -0.17 | -3.51% | 4.65 | 4.87 | 177821 | 8424 | 3.06% |
| 2025-09-02 | 4.85 | 4.85 | -0.01 | -0.21% | 4.78 | 4.88 | 138842 | 6698 | 2.39% |
| 2025-09-01 | 4.82 | 4.86 | 0.03 | 0.62% | 4.73 | 4.90 | 166912 | 8073 | 2.87% |
| 2025-08-29 | 4.88 | 4.83 | -0.11 | -2.23% | 4.81 | 4.94 | 225136 | 10933 | 3.87% |
| 2025-08-28 | 4.96 | 4.94 | -0.03 | -0.60% | 4.80 | 5.02 | 218478 | 10713 | 3.76% |
| 2025-08-27 | 5.08 | 4.97 | -0.10 | -1.97% | 4.97 | 5.09 | 189101 | 9512 | 3.25% |
| 2025-08-26 | 5.02 | 5.07 | 0.03 | 0.60% | 5.00 | 5.14 | 209541 | 10632 | 3.60% |
| 2025-08-25 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.04 | 184478 | 9242 | 3.17% |
| 2025-08-22 | 5.03 | 4.99 | -0.05 | -0.99% | 4.92 | 5.04 | 173824 | 8624 | 2.99% |
| 2025-08-21 | 5.00 | 5.04 | 0.04 | 0.80% | 4.97 | 5.08 | 200153 | 10084 | 3.44% |
| 2025-08-20 | 4.95 | 5.00 | 0.06 | 1.21% | 4.91 | 5.00 | 159275 | 7896 | 2.74% |
| 2025-08-19 | 4.93 | 4.94 | 0.03 | 0.61% | 4.91 | 4.96 | 151533 | 7480 | 2.61% |
| 2025-08-18 | 4.90 | 4.91 | 0.03 | 0.61% | 4.89 | 4.97 | 158316 | 7808 | 2.72% |
| 2025-08-15 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.90 | 171411 | 8368 | 2.95% |
| 2025-08-14 | 5.04 | 4.87 | -0.17 | -3.37% | 4.86 | 5.05 | 228229 | 11248 | 3.93% |
| 2025-08-13 | 5.14 | 5.04 | -0.10 | -1.95% | 5.02 | 5.16 | 219284 | 11102 | 3.77% |
| 2025-08-12 | 5.13 | 5.14 | 0.00 | 0.00% | 5.10 | 5.22 | 211913 | 10906 | 3.65% |
| 2025-08-11 | 5.15 | 5.14 | -0.02 | -0.39% | 5.08 | 5.22 | 345902 | 17751 | 5.95% |
| 2025-08-08 | 4.93 | 5.16 | 0.21 | 4.24% | 4.91 | 5.26 | 489709 | 24965 | 8.42% |
| 2025-08-07 | 4.94 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 161041 | 7974 | 2.77% |
| 2025-08-06 | 4.90 | 4.93 | 0.02 | 0.41% | 4.88 | 4.94 | 137321 | 6750 | 2.36% |
| 2025-08-05 | 4.85 | 4.91 | 0.05 | 1.03% | 4.85 | 4.95 | 159761 | 7834 | 2.75% |
| 2025-08-04 | 4.81 | 4.86 | 0.04 | 0.83% | 4.75 | 4.87 | 172298 | 8321 | 2.96% |
| 2025-08-01 | 4.87 | 4.82 | -0.03 | -0.62% | 4.81 | 4.90 | 152936 | 7407 | 2.63% |
| 2025-07-31 | 4.99 | 4.85 | -0.16 | -3.19% | 4.84 | 5.01 | 221839 | 10877 | 3.82% |
| 2025-07-30 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.03 | 234738 | 11697 | 4.04% |
| 2025-07-29 | 5.17 | 5.01 | -0.16 | -3.09% | 4.94 | 5.19 | 241492 | 12113 | 4.15% |
| 2025-07-28 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.24 | 130990 | 6796 | 2.25% |
| 2025-07-25 | 5.25 | 5.17 | -0.07 | -1.34% | 5.16 | 5.26 | 126890 | 6600 | 2.18% |
| 2025-07-24 | 5.14 | 5.24 | 0.10 | 1.95% | 5.13 | 5.27 | 186686 | 9745 | 3.21% |
| 2025-07-23 | 5.23 | 5.14 | -0.09 | -1.72% | 5.13 | 5.25 | 140065 | 7252 | 2.41% |
| 2025-07-22 | 5.24 | 5.23 | 0.01 | 0.19% | 5.16 | 5.30 | 196372 | 10276 | 3.38% |
| 2025-07-21 | 5.10 | 5.22 | 0.12 | 2.35% | 5.09 | 5.24 | 229771 | 11934 | 3.95% |
| 2025-07-18 | 5.19 | 5.10 | -0.06 | -1.16% | 5.06 | 5.22 | 182652 | 9326 | 3.14% |
| 2025-07-17 | 5.03 | 5.16 | 0.16 | 3.20% | 5.03 | 5.31 | 354540 | 18401 | 6.10% |
| 2025-07-16 | 4.98 | 5.00 | 0.03 | 0.60% | 4.95 | 5.01 | 105485 | 5258 | 1.81% |
| 2025-07-15 | 5.10 | 4.97 | -0.16 | -3.12% | 4.94 | 5.14 | 187820 | 9387 | 3.23% |
| 2025-07-14 | 5.16 | 5.13 | -0.04 | -0.77% | 5.10 | 5.19 | 121484 | 6246 | 2.09% |
| 2025-07-11 | 5.14 | 5.17 | 0.04 | 0.78% | 5.09 | 5.19 | 160528 | 8246 | 2.76% |
| 2025-07-10 | 5.18 | 5.13 | -0.03 | -0.58% | 5.09 | 5.21 | 165864 | 8512 | 2.85% |
| 2025-07-09 | 5.25 | 5.16 | -0.09 | -1.71% | 5.15 | 5.30 | 166513 | 8696 | 2.86% |
| 2025-07-08 | 5.24 | 5.25 | 0.01 | 0.19% | 5.18 | 5.26 | 163885 | 8550 | 2.82% |
| 2025-07-07 | 5.17 | 5.24 | 0.05 | 0.96% | 5.09 | 5.28 | 208864 | 10871 | 3.59% |
| 2025-07-04 | 5.16 | 5.19 | 0.00 | 0.00% | 5.15 | 5.28 | 279884 | 14575 | 4.81% |
| 2025-07-03 | 5.11 | 5.19 | 0.07 | 1.37% | 5.07 | 5.21 | 272936 | 14033 | 4.69% |
| 2025-07-02 | 5.15 | 5.12 | 0.01 | 0.20% | 5.09 | 5.22 | 319426 | 16470 | 5.49% |
| 2025-07-01 | 5.00 | 5.11 | 0.11 | 2.20% | 5.00 | 5.13 | 278829 | 14181 | 4.80% |
| 2025-06-30 | 4.94 | 5.00 | 0.03 | 0.60% | 4.93 | 5.00 | 165354 | 8229 | 2.84% |
| 2025-06-27 | 4.93 | 4.97 | 0.03 | 0.61% | 4.92 | 5.02 | 202570 | 10068 | 3.48% |
| 2025-06-26 | 4.92 | 4.94 | 0.00 | 0.00% | 4.90 | 4.99 | 235106 | 11635 | 4.04% |
| 2025-06-25 | 4.85 | 4.94 | 0.09 | 1.86% | 4.80 | 4.99 | 357073 | 17550 | 6.14% |
| 2025-06-24 | 4.74 | 4.85 | 0.09 | 1.89% | 4.71 | 4.85 | 226696 | 10881 | 3.90% |
| 2025-06-23 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.78 | 213384 | 10096 | 3.67% |
| 2025-06-20 | 4.74 | 4.63 | -0.12 | -2.53% | 4.63 | 4.79 | 214233 | 10066 | 3.68% |
| 2025-06-19 | 4.82 | 4.75 | -0.10 | -2.06% | 4.73 | 4.83 | 277916 | 13231 | 4.78% |
| 2025-06-18 | 4.82 | 4.85 | 0.01 | 0.21% | 4.77 | 4.92 | 290324 | 14097 | 4.99% |
| 2025-06-17 | 4.83 | 4.84 | -0.01 | -0.21% | 4.79 | 4.90 | 228692 | 11049 | 3.93% |
| 2025-06-16 | 4.79 | 4.85 | 0.04 | 0.83% | 4.77 | 4.86 | 217408 | 10499 | 3.74% |
| 2025-06-13 | 4.87 | 4.81 | -0.08 | -1.64% | 4.80 | 4.93 | 300626 | 14583 | 5.17% |
| 2025-06-12 | 4.92 | 4.89 | -0.07 | -1.41% | 4.82 | 4.97 | 308456 | 15009 | 5.31% |
| 2025-06-11 | 4.89 | 4.96 | -0.08 | -1.59% | 4.80 | 5.01 | 589333 | 29095 | 10.14% |
| 2025-06-10 | 4.85 | 5.04 | 0.20 | 4.13% | 4.71 | 5.19 | 795708 | 39474 | 13.69% |
| 2025-06-09 | 4.80 | 4.84 | 0.03 | 0.62% | 4.79 | 4.87 | 190859 | 9224 | 3.28% |