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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.64 | 97793 | 4489 | 2.54% |
| 2025-09-12 | 4.55 | 4.63 | 0.09 | 1.98% | 4.54 | 4.68 | 110088 | 5072 | 2.86% |
| 2025-09-11 | 4.53 | 4.54 | 0.03 | 0.67% | 4.44 | 4.55 | 109459 | 4936 | 2.84% |
| 2025-09-10 | 4.48 | 4.51 | 0.05 | 1.12% | 4.45 | 4.54 | 97076 | 4373 | 2.52% |
| 2025-09-09 | 4.52 | 4.46 | -0.07 | -1.55% | 4.43 | 4.53 | 96897 | 4333 | 2.52% |
| 2025-09-08 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.54 | 98729 | 4432 | 2.57% |
| 2025-09-05 | 4.48 | 4.47 | 0.04 | 0.90% | 4.36 | 4.48 | 135828 | 6009 | 3.53% |
| 2025-09-04 | 4.47 | 4.43 | -0.01 | -0.23% | 4.39 | 4.55 | 133695 | 5993 | 3.47% |
| 2025-09-03 | 4.61 | 4.44 | -0.16 | -3.48% | 4.44 | 4.62 | 130298 | 5887 | 3.39% |
| 2025-09-02 | 4.78 | 4.60 | -0.15 | -3.16% | 4.51 | 4.78 | 178302 | 8180 | 4.63% |
| 2025-09-01 | 4.66 | 4.75 | 0.07 | 1.50% | 4.66 | 4.83 | 144872 | 6871 | 3.76% |
| 2025-08-29 | 4.91 | 4.68 | -0.15 | -3.11% | 4.66 | 4.91 | 164459 | 7768 | 4.27% |
| 2025-08-28 | 4.78 | 4.83 | 0.11 | 2.33% | 4.69 | 4.92 | 215326 | 10366 | 5.60% |
| 2025-08-27 | 4.98 | 4.72 | -0.23 | -4.65% | 4.72 | 4.99 | 152318 | 7382 | 3.96% |
| 2025-08-26 | 4.85 | 4.95 | 0.08 | 1.64% | 4.83 | 4.97 | 116354 | 5729 | 3.02% |
| 2025-08-25 | 4.90 | 4.87 | -0.02 | -0.41% | 4.82 | 4.94 | 138592 | 6760 | 3.60% |
| 2025-08-22 | 4.80 | 4.89 | 0.09 | 1.88% | 4.75 | 4.91 | 147945 | 7164 | 3.84% |
| 2025-08-21 | 4.85 | 4.80 | -0.02 | -0.41% | 4.77 | 4.86 | 81869 | 3946 | 2.13% |
| 2025-08-20 | 4.81 | 4.82 | 0.01 | 0.21% | 4.73 | 4.82 | 95269 | 4550 | 2.48% |
| 2025-08-19 | 4.75 | 4.81 | 0.06 | 1.26% | 4.70 | 4.87 | 131309 | 6313 | 3.41% |
| 2025-08-18 | 4.69 | 4.75 | 0.06 | 1.28% | 4.68 | 4.82 | 132726 | 6304 | 3.45% |
| 2025-08-15 | 4.64 | 4.69 | 0.06 | 1.30% | 4.63 | 4.71 | 80626 | 3775 | 2.10% |
| 2025-08-14 | 4.77 | 4.63 | -0.13 | -2.73% | 4.63 | 4.78 | 103794 | 4875 | 2.70% |
| 2025-08-13 | 4.81 | 4.76 | -0.04 | -0.83% | 4.75 | 4.83 | 112375 | 5372 | 2.92% |
| 2025-08-12 | 4.86 | 4.80 | -0.08 | -1.64% | 4.74 | 4.92 | 127829 | 6118 | 3.32% |
| 2025-08-11 | 4.76 | 4.88 | 0.14 | 2.95% | 4.75 | 4.90 | 146401 | 7076 | 3.80% |
| 2025-08-08 | 4.82 | 4.74 | -0.08 | -1.66% | 4.70 | 4.82 | 113422 | 5377 | 2.95% |
| 2025-08-07 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 94736 | 4563 | 2.46% |
| 2025-08-06 | 4.79 | 4.84 | 0.05 | 1.04% | 4.74 | 4.86 | 144707 | 6945 | 3.76% |
| 2025-08-05 | 4.78 | 4.79 | 0.03 | 0.63% | 4.74 | 4.85 | 141359 | 6765 | 3.67% |
| 2025-08-04 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.82 | 201874 | 9555 | 5.25% |
| 2025-08-01 | 4.51 | 4.70 | 0.21 | 4.68% | 4.48 | 4.74 | 269474 | 12511 | 7.00% |
| 2025-07-31 | 4.55 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 112478 | 5092 | 2.92% |
| 2025-07-30 | 4.59 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 93010 | 4255 | 2.42% |
| 2025-07-29 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.65 | 104532 | 4798 | 2.72% |
| 2025-07-28 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.61 | 104565 | 4783 | 2.72% |
| 2025-07-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.62 | 95679 | 4373 | 2.49% |
| 2025-07-24 | 4.58 | 4.62 | 0.04 | 0.87% | 4.51 | 4.64 | 136328 | 6242 | 3.54% |
| 2025-07-23 | 4.70 | 4.58 | -0.12 | -2.55% | 4.56 | 4.77 | 144978 | 6729 | 3.77% |
| 2025-07-22 | 4.75 | 4.70 | -0.06 | -1.26% | 4.64 | 4.76 | 165033 | 7738 | 4.29% |
| 2025-07-21 | 4.58 | 4.76 | 0.19 | 4.16% | 4.55 | 4.78 | 179701 | 8450 | 4.67% |
| 2025-07-18 | 4.51 | 4.57 | 0.08 | 1.78% | 4.47 | 4.60 | 115627 | 5238 | 3.00% |
| 2025-07-17 | 4.45 | 4.49 | 0.05 | 1.13% | 4.42 | 4.51 | 87978 | 3943 | 2.29% |
| 2025-07-16 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.55 | 85085 | 3805 | 2.21% |
| 2025-07-15 | 4.47 | 4.43 | -0.07 | -1.56% | 4.33 | 4.51 | 130501 | 5743 | 3.39% |
| 2025-07-14 | 4.40 | 4.50 | 0.09 | 2.04% | 4.36 | 4.51 | 106617 | 4729 | 2.77% |
| 2025-07-11 | 4.37 | 4.41 | 0.05 | 1.15% | 4.30 | 4.42 | 92320 | 4038 | 2.40% |
| 2025-07-10 | 4.32 | 4.36 | 0.02 | 0.46% | 4.30 | 4.38 | 80138 | 3483 | 2.08% |
| 2025-07-09 | 4.30 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 84518 | 3656 | 2.20% |
| 2025-07-08 | 4.31 | 4.31 | 0.01 | 0.23% | 4.27 | 4.31 | 60912 | 2617 | 1.58% |
| 2025-07-07 | 4.26 | 4.30 | 0.03 | 0.70% | 4.24 | 4.31 | 65758 | 2814 | 1.71% |
| 2025-07-04 | 4.30 | 4.27 | -0.03 | -0.70% | 4.26 | 4.36 | 118392 | 5111 | 3.08% |
| 2025-07-03 | 4.26 | 4.30 | 0.01 | 0.23% | 4.26 | 4.32 | 73783 | 3167 | 1.92% |
| 2025-07-02 | 4.29 | 4.29 | 0.01 | 0.23% | 4.23 | 4.36 | 99845 | 4283 | 2.59% |
| 2025-07-01 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.31 | 56560 | 2416 | 1.47% |
| 2025-06-30 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 71510 | 3067 | 1.86% |
| 2025-06-27 | 4.31 | 4.28 | -0.03 | -0.70% | 4.25 | 4.33 | 88040 | 3776 | 2.29% |
| 2025-06-26 | 4.24 | 4.31 | 0.12 | 2.86% | 4.21 | 4.37 | 144373 | 6213 | 3.75% |
| 2025-06-25 | 4.19 | 4.19 | 0.01 | 0.24% | 4.14 | 4.20 | 74837 | 3128 | 1.94% |
| 2025-06-24 | 4.08 | 4.18 | 0.11 | 2.70% | 4.07 | 4.19 | 71669 | 2972 | 1.86% |
| 2025-06-23 | 3.98 | 4.07 | 0.08 | 2.01% | 3.98 | 4.08 | 62131 | 2513 | 1.61% |
| 2025-06-20 | 4.00 | 3.99 | -0.01 | -0.25% | 3.96 | 4.03 | 56012 | 2236 | 1.46% |
| 2025-06-19 | 4.10 | 4.00 | -0.11 | -2.68% | 3.98 | 4.13 | 84989 | 3438 | 2.21% |
| 2025-06-18 | 4.14 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 40973 | 1686 | 1.06% |
| 2025-06-17 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.15 | 50313 | 2064 | 1.31% |
| 2025-06-16 | 4.05 | 4.11 | 0.06 | 1.48% | 4.03 | 4.23 | 104439 | 4315 | 2.71% |
| 2025-06-13 | 4.09 | 4.05 | -0.04 | -0.98% | 4.02 | 4.12 | 84163 | 3413 | 2.19% |
| 2025-06-12 | 4.11 | 4.09 | -0.03 | -0.73% | 4.04 | 4.13 | 83178 | 3394 | 2.16% |
| 2025-06-11 | 4.10 | 4.12 | 0.02 | 0.49% | 4.09 | 4.15 | 42377 | 1747 | 1.10% |
| 2025-06-10 | 4.13 | 4.10 | -0.02 | -0.49% | 4.05 | 4.19 | 117897 | 4849 | 3.06% |
| 2025-06-09 | 4.09 | 4.12 | 0.03 | 0.73% | 4.07 | 4.13 | 58954 | 2422 | 1.53% |