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 | 5.24 | 5.27 | 0.03 | 0.57% | 5.22 | 5.27 | 115327 | 6046 | 0.67% |
| 2025-09-15 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.28 | 122118 | 6411 | 0.71% |
| 2025-09-12 | 5.28 | 5.27 | 0.00 | 0.00% | 5.25 | 5.30 | 160946 | 8493 | 0.93% |
| 2025-09-11 | 5.22 | 5.27 | 0.05 | 0.96% | 5.18 | 5.28 | 186365 | 9734 | 1.08% |
| 2025-09-10 | 5.22 | 5.22 | -0.02 | -0.38% | 5.22 | 5.26 | 111144 | 5815 | 0.64% |
| 2025-09-09 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.28 | 132638 | 6952 | 0.77% |
| 2025-09-08 | 5.21 | 5.25 | 0.04 | 0.77% | 5.20 | 5.26 | 177428 | 9288 | 1.03% |
| 2025-09-05 | 5.20 | 5.21 | 0.01 | 0.19% | 5.17 | 5.22 | 167129 | 8676 | 0.97% |
| 2025-09-04 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.23 | 214549 | 11139 | 1.24% |
| 2025-09-03 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.24 | 162359 | 8432 | 0.94% |
| 2025-09-02 | 5.26 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 228422 | 11906 | 1.32% |
| 2025-09-01 | 5.28 | 5.25 | -0.02 | -0.38% | 5.20 | 5.30 | 217806 | 11434 | 1.26% |
| 2025-08-29 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 234328 | 12409 | 1.36% |
| 2025-08-28 | 5.32 | 5.28 | -0.04 | -0.75% | 5.17 | 5.35 | 329652 | 17319 | 1.91% |
| 2025-08-27 | 5.47 | 5.32 | -0.12 | -2.21% | 5.31 | 5.47 | 314252 | 16954 | 1.82% |
| 2025-08-26 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 241435 | 13141 | 1.40% |
| 2025-08-25 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.48 | 337091 | 18358 | 1.95% |
| 2025-08-22 | 5.43 | 5.42 | 0.00 | 0.00% | 5.36 | 5.45 | 251696 | 13586 | 1.46% |
| 2025-08-21 | 5.44 | 5.42 | -0.01 | -0.18% | 5.39 | 5.46 | 301297 | 16336 | 1.74% |
| 2025-08-20 | 5.42 | 5.43 | 0.01 | 0.18% | 5.37 | 5.44 | 255249 | 13793 | 1.48% |
| 2025-08-19 | 5.37 | 5.42 | 0.06 | 1.12% | 5.36 | 5.46 | 332530 | 18013 | 1.92% |
| 2025-08-18 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.44 | 354515 | 19055 | 2.05% |
| 2025-08-15 | 5.31 | 5.32 | 0.01 | 0.19% | 5.28 | 5.34 | 259316 | 13772 | 1.50% |
| 2025-08-14 | 5.34 | 5.31 | -0.02 | -0.38% | 5.28 | 5.35 | 254874 | 13556 | 1.47% |
| 2025-08-13 | 5.32 | 5.33 | 0.02 | 0.38% | 5.28 | 5.33 | 208193 | 11047 | 1.20% |
| 2025-08-12 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 216566 | 11526 | 1.25% |
| 2025-08-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.27 | 5.33 | 159016 | 8430 | 0.92% |
| 2025-08-08 | 5.29 | 5.30 | 0.01 | 0.19% | 5.26 | 5.33 | 188394 | 9969 | 1.09% |
| 2025-08-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.28 | 5.34 | 181534 | 9632 | 1.05% |
| 2025-08-06 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.37 | 171051 | 9067 | 0.99% |
| 2025-08-05 | 5.30 | 5.32 | 0.01 | 0.19% | 5.30 | 5.35 | 131542 | 6997 | 0.76% |
| 2025-08-04 | 5.32 | 5.31 | -0.01 | -0.19% | 5.22 | 5.32 | 182310 | 9594 | 1.05% |
| 2025-08-01 | 5.28 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 203473 | 10867 | 1.18% |
| 2025-07-31 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.34 | 194270 | 10303 | 1.12% |
| 2025-07-30 | 5.31 | 5.34 | 0.01 | 0.19% | 5.30 | 5.40 | 257706 | 13815 | 1.49% |
| 2025-07-29 | 5.32 | 5.33 | 0.02 | 0.38% | 5.22 | 5.34 | 203271 | 10744 | 1.18% |
| 2025-07-28 | 5.35 | 5.31 | -0.03 | -0.56% | 5.28 | 5.39 | 180696 | 9628 | 1.05% |
| 2025-07-25 | 5.36 | 5.34 | -0.02 | -0.37% | 5.34 | 5.42 | 214122 | 11508 | 1.24% |
| 2025-07-24 | 5.29 | 5.36 | 0.07 | 1.32% | 5.28 | 5.37 | 203146 | 10830 | 1.18% |
| 2025-07-23 | 5.30 | 5.29 | -0.01 | -0.19% | 5.28 | 5.40 | 275311 | 14699 | 1.59% |
| 2025-07-22 | 5.27 | 5.30 | 0.04 | 0.76% | 5.25 | 5.30 | 194384 | 10255 | 1.12% |
| 2025-07-21 | 5.24 | 5.26 | 0.03 | 0.57% | 5.22 | 5.28 | 187272 | 9840 | 1.08% |
| 2025-07-18 | 5.24 | 5.23 | 0.00 | 0.00% | 5.21 | 5.26 | 139296 | 7274 | 0.81% |
| 2025-07-17 | 5.25 | 5.23 | -0.01 | -0.19% | 5.20 | 5.26 | 130149 | 6805 | 0.75% |
| 2025-07-16 | 5.19 | 5.24 | 0.06 | 1.16% | 5.18 | 5.24 | 175731 | 9148 | 1.02% |
| 2025-07-15 | 5.21 | 5.18 | -0.02 | -0.38% | 5.13 | 5.23 | 221100 | 11432 | 1.28% |
| 2025-07-14 | 5.25 | 5.20 | 0.04 | 0.78% | 5.20 | 5.26 | 259950 | 13574 | 1.50% |
| 2025-07-11 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.17 | 190160 | 9797 | 1.10% |
| 2025-07-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.09 | 5.15 | 181357 | 9307 | 1.05% |
| 2025-07-09 | 5.09 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 169374 | 8638 | 0.98% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.10 | 132786 | 6746 | 0.77% |
| 2025-07-07 | 5.07 | 5.07 | 0.01 | 0.20% | 5.04 | 5.08 | 151294 | 7650 | 0.88% |
| 2025-07-04 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.10 | 218686 | 11106 | 1.27% |
| 2025-07-03 | 5.04 | 5.07 | 0.03 | 0.60% | 5.03 | 5.09 | 175138 | 8857 | 1.01% |
| 2025-07-02 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.04 | 157554 | 7890 | 0.91% |
| 2025-07-01 | 4.99 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 120776 | 6034 | 0.70% |
| 2025-06-30 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 132084 | 6577 | 0.76% |
| 2025-06-27 | 4.99 | 5.00 | 0.01 | 0.20% | 4.99 | 5.03 | 118052 | 5912 | 0.68% |
| 2025-06-26 | 5.02 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 95376 | 4767 | 0.55% |
| 2025-06-25 | 4.99 | 5.01 | 0.02 | 0.40% | 4.96 | 5.01 | 112712 | 5621 | 0.65% |
| 2025-06-24 | 4.93 | 4.99 | 0.06 | 1.22% | 4.92 | 4.99 | 102676 | 5101 | 0.59% |
| 2025-06-23 | 4.89 | 4.93 | 0.01 | 0.20% | 4.89 | 4.95 | 76087 | 3744 | 0.44% |
| 2025-06-20 | 4.93 | 4.92 | 0.01 | 0.20% | 4.89 | 4.94 | 81119 | 3990 | 0.47% |
| 2025-06-19 | 5.03 | 4.94 | -0.09 | -1.79% | 4.93 | 5.04 | 132718 | 6602 | 0.77% |
| 2025-06-18 | 5.04 | 5.03 | -0.02 | -0.40% | 4.97 | 5.06 | 141503 | 7093 | 0.82% |
| 2025-06-17 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.07 | 132822 | 6704 | 0.77% |
| 2025-06-16 | 5.02 | 5.04 | 0.00 | 0.00% | 5.01 | 5.05 | 144151 | 7246 | 0.83% |
| 2025-06-13 | 5.11 | 5.04 | -0.07 | -1.37% | 5.02 | 5.11 | 189220 | 9557 | 1.09% |
| 2025-06-12 | 5.10 | 5.11 | 0.00 | 0.00% | 5.05 | 5.11 | 185230 | 9406 | 1.07% |
| 2025-06-11 | 5.15 | 5.11 | -0.01 | -0.20% | 5.10 | 5.18 | 203876 | 10439 | 1.18% |
| 2025-06-10 | 5.19 | 5.12 | -0.04 | -0.78% | 5.09 | 5.20 | 273790 | 14093 | 1.58% |
| 2025-06-09 | 5.12 | 5.16 | 0.05 | 0.98% | 5.09 | 5.23 | 282453 | 14590 | 1.63% |