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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.40 | 5.42 | 0.04 | 0.74% | 5.37 | 5.42 | 84283 | 4553 | 0.58% |
| 2025-09-15 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 93483 | 5031 | 0.64% |
| 2025-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.50 | 121141 | 6614 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.46 | 113222 | 6127 | 0.78% |
| 2025-09-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 62246 | 3354 | 0.43% |
| 2025-09-09 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 91510 | 4940 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 113716 | 6091 | 0.78% |
| 2025-09-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.34 | 111921 | 5930 | 0.77% |
| 2025-09-04 | 5.27 | 5.32 | 0.06 | 1.14% | 5.27 | 5.37 | 142400 | 7578 | 0.98% |
| 2025-09-03 | 5.37 | 5.26 | -0.14 | -2.59% | 5.23 | 5.41 | 137369 | 7301 | 0.94% |
| 2025-09-02 | 5.42 | 5.40 | -0.03 | -0.55% | 5.31 | 5.43 | 168804 | 9061 | 1.16% |
| 2025-09-01 | 5.42 | 5.43 | 0.02 | 0.37% | 5.40 | 5.50 | 163804 | 8930 | 1.12% |
| 2025-08-29 | 5.48 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 145049 | 7897 | 0.99% |
| 2025-08-28 | 5.50 | 5.53 | 0.03 | 0.55% | 5.35 | 5.57 | 239659 | 13110 | 1.64% |
| 2025-08-27 | 5.85 | 5.50 | -0.34 | -5.82% | 5.48 | 5.89 | 468153 | 26355 | 3.21% |
| 2025-08-26 | 5.73 | 5.84 | 0.11 | 1.92% | 5.68 | 5.86 | 256585 | 14877 | 1.76% |
| 2025-08-25 | 5.70 | 5.73 | 0.06 | 1.06% | 5.64 | 5.79 | 195273 | 11176 | 1.34% |
| 2025-08-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.71 | 143282 | 8044 | 0.98% |
| 2025-08-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.56 | 5.66 | 124557 | 6977 | 0.85% |
| 2025-08-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.64 | 119020 | 6663 | 0.82% |
| 2025-08-19 | 5.63 | 5.57 | -0.06 | -1.07% | 5.52 | 5.66 | 124899 | 6986 | 0.86% |
| 2025-08-18 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.71 | 209142 | 11767 | 1.43% |
| 2025-08-15 | 5.52 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 161177 | 9021 | 1.11% |
| 2025-08-14 | 5.66 | 5.55 | -0.13 | -2.29% | 5.53 | 5.69 | 113910 | 6382 | 0.78% |
| 2025-08-13 | 5.65 | 5.68 | 0.02 | 0.35% | 5.62 | 5.70 | 122263 | 6905 | 0.84% |
| 2025-08-12 | 5.63 | 5.66 | 0.03 | 0.53% | 5.61 | 5.69 | 126395 | 7147 | 0.87% |
| 2025-08-11 | 5.71 | 5.63 | -0.07 | -1.23% | 5.61 | 5.75 | 172497 | 9766 | 1.18% |
| 2025-08-08 | 5.54 | 5.70 | 0.16 | 2.89% | 5.51 | 5.72 | 185089 | 10444 | 1.27% |
| 2025-08-07 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.56 | 76935 | 4260 | 0.53% |
| 2025-08-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 100146 | 5533 | 0.69% |
| 2025-08-05 | 5.43 | 5.51 | 0.09 | 1.66% | 5.43 | 5.54 | 102562 | 5642 | 0.70% |
| 2025-08-04 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.48 | 92176 | 4998 | 0.63% |
| 2025-08-01 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.49 | 111252 | 6021 | 0.76% |
| 2025-07-31 | 5.38 | 5.34 | -0.07 | -1.29% | 5.28 | 5.40 | 114452 | 6105 | 0.79% |
| 2025-07-30 | 5.39 | 5.41 | 0.01 | 0.19% | 5.37 | 5.45 | 105755 | 5725 | 0.73% |
| 2025-07-29 | 5.51 | 5.40 | -0.10 | -1.82% | 5.35 | 5.52 | 199259 | 10770 | 1.37% |
| 2025-07-28 | 5.55 | 5.50 | -0.06 | -1.08% | 5.45 | 5.56 | 94701 | 5202 | 0.65% |
| 2025-07-25 | 5.57 | 5.56 | -0.01 | -0.18% | 5.52 | 5.60 | 121054 | 6718 | 0.83% |
| 2025-07-24 | 5.54 | 5.57 | -0.01 | -0.18% | 5.48 | 5.59 | 142604 | 7917 | 0.98% |
| 2025-07-23 | 5.64 | 5.58 | -0.01 | -0.18% | 5.56 | 5.75 | 213901 | 12044 | 1.47% |
| 2025-07-22 | 5.63 | 5.59 | -0.03 | -0.53% | 5.52 | 5.64 | 134172 | 7465 | 0.92% |
| 2025-07-21 | 5.46 | 5.62 | 0.21 | 3.88% | 5.46 | 5.67 | 248526 | 13911 | 1.70% |
| 2025-07-18 | 5.39 | 5.41 | 0.04 | 0.74% | 5.37 | 5.42 | 68518 | 3699 | 0.47% |
| 2025-07-17 | 5.40 | 5.37 | -0.04 | -0.74% | 5.35 | 5.42 | 78660 | 4229 | 0.54% |
| 2025-07-16 | 5.40 | 5.41 | 0.02 | 0.37% | 5.37 | 5.44 | 69845 | 3775 | 0.48% |
| 2025-07-15 | 5.47 | 5.39 | -0.09 | -1.64% | 5.36 | 5.52 | 131245 | 7104 | 0.90% |
| 2025-07-14 | 5.40 | 5.48 | 0.13 | 2.43% | 5.37 | 5.56 | 269746 | 14806 | 1.85% |
| 2025-07-11 | 5.41 | 5.35 | 0.08 | 1.52% | 5.29 | 5.45 | 241992 | 12956 | 1.66% |
| 2025-07-10 | 5.24 | 5.32 | 0.09 | 1.72% | 5.23 | 5.34 | 123883 | 6543 | 0.85% |
| 2025-07-09 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.28 | 111722 | 5853 | 0.77% |
| 2025-07-08 | 5.18 | 5.18 | 0.00 | 0.00% | 5.15 | 5.20 | 73908 | 3828 | 0.51% |
| 2025-07-07 | 5.14 | 5.18 | 0.03 | 0.58% | 5.11 | 5.19 | 66252 | 3416 | 0.45% |
| 2025-07-04 | 5.12 | 5.15 | 0.03 | 0.59% | 5.11 | 5.17 | 62369 | 3210 | 0.43% |
| 2025-07-03 | 5.11 | 5.12 | 0.02 | 0.39% | 5.10 | 5.20 | 80173 | 4119 | 0.55% |
| 2025-07-02 | 5.10 | 5.10 | 0.01 | 0.20% | 5.08 | 5.13 | 80697 | 4113 | 0.55% |
| 2025-07-01 | 5.09 | 5.09 | -0.01 | -0.20% | 5.07 | 5.11 | 53481 | 2721 | 0.37% |
| 2025-06-30 | 5.16 | 5.10 | -0.06 | -1.16% | 5.09 | 5.16 | 82250 | 4212 | 0.56% |
| 2025-06-27 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 46145 | 2383 | 0.32% |
| 2025-06-26 | 5.20 | 5.15 | -0.04 | -0.77% | 5.15 | 5.20 | 54600 | 2825 | 0.37% |
| 2025-06-25 | 5.14 | 5.19 | 0.05 | 0.97% | 5.13 | 5.21 | 78019 | 4035 | 0.54% |
| 2025-06-24 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.15 | 43748 | 2242 | 0.30% |
| 2025-06-23 | 5.07 | 5.09 | 0.03 | 0.59% | 5.05 | 5.10 | 48857 | 2481 | 0.34% |
| 2025-06-20 | 5.06 | 5.06 | 0.00 | 0.00% | 5.05 | 5.10 | 41010 | 2080 | 0.28% |
| 2025-06-19 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.14 | 69088 | 3505 | 0.47% |
| 2025-06-18 | 5.19 | 5.15 | -0.04 | -0.77% | 5.13 | 5.21 | 50349 | 2595 | 0.35% |
| 2025-06-17 | 5.13 | 5.19 | 0.07 | 1.37% | 5.04 | 5.21 | 82342 | 4246 | 0.56% |
| 2025-06-16 | 5.13 | 5.12 | -0.02 | -0.39% | 5.11 | 5.16 | 55739 | 2859 | 0.38% |
| 2025-06-13 | 5.19 | 5.14 | -0.05 | -0.96% | 5.14 | 5.21 | 64982 | 3356 | 0.45% |
| 2025-06-12 | 5.21 | 5.19 | 0.00 | 0.00% | 5.17 | 5.21 | 55096 | 2858 | 0.38% |
| 2025-06-11 | 5.20 | 5.19 | 0.00 | 0.00% | 5.19 | 5.24 | 57278 | 2984 | 0.39% |
| 2025-06-10 | 5.22 | 5.19 | -0.02 | -0.38% | 5.12 | 5.26 | 96488 | 5009 | 0.66% |
| 2025-06-09 | 5.21 | 5.21 | 0.00 | 0.00% | 5.20 | 5.23 | 52372 | 2729 | 0.36% |