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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 4.45 | 4.42 | -0.04 | -0.90% | 4.42 | 4.46 | 129635 | 5751 | 0.74% |
| 2025-09-29 | 4.41 | 4.46 | 0.05 | 1.13% | 4.35 | 4.46 | 190957 | 8441 | 1.09% |
| 2025-09-26 | 4.40 | 4.41 | -0.01 | -0.23% | 4.38 | 4.47 | 191892 | 8498 | 1.09% |
| 2025-09-25 | 4.46 | 4.42 | -0.04 | -0.90% | 4.40 | 4.47 | 156429 | 6930 | 0.89% |
| 2025-09-24 | 4.42 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 162601 | 7209 | 0.93% |
| 2025-09-23 | 4.48 | 4.43 | -0.07 | -1.56% | 4.34 | 4.49 | 264119 | 11615 | 1.50% |
| 2025-09-22 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.59 | 232661 | 10487 | 1.32% |
| 2025-09-19 | 4.65 | 4.58 | -0.08 | -1.72% | 4.56 | 4.67 | 237075 | 10917 | 1.35% |
| 2025-09-18 | 4.80 | 4.66 | -0.14 | -2.92% | 4.63 | 4.80 | 348645 | 16449 | 1.98% |
| 2025-09-17 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.82 | 302247 | 14443 | 1.72% |
| 2025-09-16 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.78 | 193189 | 9159 | 1.10% |
| 2025-09-15 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.79 | 298416 | 14158 | 1.70% |
| 2025-09-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 277669 | 13211 | 1.58% |
| 2025-09-11 | 4.73 | 4.73 | 0.02 | 0.42% | 4.67 | 4.74 | 221618 | 10422 | 1.26% |
| 2025-09-10 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.73 | 180051 | 8473 | 1.02% |
| 2025-09-09 | 4.69 | 4.69 | -0.01 | -0.21% | 4.65 | 4.72 | 193627 | 9069 | 1.10% |
| 2025-09-08 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 238602 | 11175 | 1.36% |
| 2025-09-05 | 4.64 | 4.67 | 0.05 | 1.08% | 4.62 | 4.68 | 233714 | 10870 | 1.33% |
| 2025-09-04 | 4.62 | 4.62 | 0.01 | 0.22% | 4.58 | 4.70 | 347110 | 16121 | 1.97% |
| 2025-09-03 | 4.71 | 4.61 | -0.11 | -2.33% | 4.60 | 4.73 | 300388 | 13937 | 1.71% |
| 2025-09-02 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.72 | 408056 | 19113 | 2.32% |
| 2025-09-01 | 4.75 | 4.72 | -0.06 | -1.26% | 4.68 | 4.77 | 387920 | 18309 | 2.21% |
| 2025-08-29 | 4.82 | 4.78 | 0.00 | 0.00% | 4.75 | 4.84 | 248995 | 11918 | 1.42% |
| 2025-08-28 | 4.77 | 4.78 | 0.02 | 0.42% | 4.66 | 4.83 | 375241 | 17846 | 2.14% |
| 2025-08-27 | 4.95 | 4.76 | -0.24 | -4.80% | 4.76 | 4.98 | 755959 | 36904 | 4.30% |
| 2025-08-26 | 5.30 | 5.00 | 0.04 | 0.81% | 4.98 | 5.40 | 1151317 | 59025 | 6.55% |
| 2025-08-25 | 4.96 | 4.96 | 0.04 | 0.81% | 4.91 | 5.16 | 450522 | 22518 | 2.56% |
| 2025-08-22 | 4.86 | 4.92 | 0.06 | 1.23% | 4.85 | 5.01 | 454238 | 22365 | 2.58% |
| 2025-08-21 | 4.86 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 232051 | 11254 | 1.32% |
| 2025-08-20 | 4.82 | 4.86 | 0.04 | 0.83% | 4.76 | 4.86 | 255165 | 12279 | 1.45% |
| 2025-08-19 | 4.81 | 4.82 | 0.02 | 0.42% | 4.79 | 4.85 | 183077 | 8826 | 1.04% |
| 2025-08-18 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 231569 | 11144 | 1.32% |
| 2025-08-15 | 4.73 | 4.80 | 0.05 | 1.05% | 4.73 | 4.82 | 171608 | 8211 | 0.98% |
| 2025-08-14 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 209530 | 10037 | 1.19% |
| 2025-08-13 | 4.84 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 246708 | 11959 | 1.40% |
| 2025-08-12 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.87 | 166583 | 8039 | 0.95% |
| 2025-08-11 | 4.80 | 4.84 | 0.04 | 0.83% | 4.77 | 4.85 | 199434 | 9617 | 1.13% |
| 2025-08-08 | 4.77 | 4.80 | 0.03 | 0.63% | 4.72 | 4.82 | 192072 | 9157 | 1.09% |
| 2025-08-07 | 4.81 | 4.77 | -0.04 | -0.83% | 4.77 | 4.84 | 172472 | 8277 | 0.98% |
| 2025-08-06 | 4.78 | 4.81 | 0.02 | 0.42% | 4.75 | 4.82 | 165378 | 7933 | 0.94% |
| 2025-08-05 | 4.76 | 4.79 | 0.03 | 0.63% | 4.75 | 4.81 | 162366 | 7743 | 0.92% |
| 2025-08-04 | 4.76 | 4.76 | 0.00 | 0.00% | 4.72 | 4.78 | 167767 | 7965 | 0.95% |
| 2025-08-01 | 4.75 | 4.76 | 0.01 | 0.21% | 4.73 | 4.80 | 158282 | 7540 | 0.90% |
| 2025-07-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 190868 | 9141 | 1.09% |
| 2025-07-30 | 4.85 | 4.85 | -0.01 | -0.21% | 4.81 | 4.92 | 235405 | 11455 | 1.34% |
| 2025-07-29 | 4.85 | 4.86 | 0.03 | 0.62% | 4.75 | 4.89 | 209389 | 10074 | 1.19% |
| 2025-07-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.74 | 4.86 | 190723 | 9194 | 1.09% |
| 2025-07-25 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 206770 | 10035 | 1.18% |
| 2025-07-24 | 4.77 | 4.87 | 0.10 | 2.10% | 4.76 | 4.89 | 354105 | 17080 | 2.01% |
| 2025-07-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.74 | 4.86 | 334744 | 16060 | 1.90% |
| 2025-07-22 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.77 | 309704 | 14650 | 1.76% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.77 | 436504 | 20476 | 2.48% |
| 2025-07-18 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 133092 | 6069 | 0.76% |
| 2025-07-17 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.58 | 191617 | 8725 | 1.09% |
| 2025-07-16 | 4.55 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 124252 | 5634 | 0.71% |
| 2025-07-15 | 4.62 | 4.53 | -0.02 | -0.44% | 4.51 | 4.65 | 291036 | 13280 | 1.66% |
| 2025-07-14 | 4.54 | 4.55 | 0.02 | 0.44% | 4.52 | 4.60 | 182268 | 8297 | 1.04% |
| 2025-07-11 | 4.53 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 181510 | 8214 | 1.03% |
| 2025-07-10 | 4.48 | 4.54 | 0.03 | 0.67% | 4.48 | 4.55 | 194813 | 8818 | 1.11% |
| 2025-07-09 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.56 | 196183 | 8848 | 1.12% |
| 2025-07-08 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 204796 | 9242 | 1.17% |
| 2025-07-07 | 4.50 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 138652 | 6214 | 0.79% |
| 2025-07-04 | 4.50 | 4.49 | 0.00 | 0.00% | 4.47 | 4.52 | 174972 | 7863 | 1.00% |
| 2025-07-03 | 4.53 | 4.49 | -0.07 | -1.54% | 4.45 | 4.56 | 323131 | 14526 | 1.84% |
| 2025-07-02 | 4.46 | 4.56 | 0.11 | 2.47% | 4.42 | 4.67 | 464288 | 21218 | 2.64% |
| 2025-07-01 | 4.45 | 4.45 | 0.02 | 0.45% | 4.41 | 4.51 | 149089 | 6635 | 0.85% |
| 2025-06-30 | 4.45 | 4.43 | -0.01 | -0.23% | 4.40 | 4.46 | 147391 | 6524 | 0.84% |
| 2025-06-27 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.47 | 171179 | 7594 | 0.97% |
| 2025-06-26 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.46 | 193586 | 8565 | 1.10% |
| 2025-06-25 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 132537 | 5808 | 0.75% |
| 2025-06-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.30 | 4.37 | 118952 | 5169 | 0.68% |
| 2025-06-23 | 4.27 | 4.31 | 0.03 | 0.70% | 4.24 | 4.32 | 123364 | 5299 | 0.70% |