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 | 5.99 | 5.78 | -0.21 | -3.51% | 5.72 | 5.99 | 606102 | 35252 | 5.69% |
| 2025-09-12 | 5.90 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 464865 | 27642 | 4.36% |
| 2025-09-11 | 5.96 | 5.90 | -0.06 | -1.01% | 5.74 | 5.98 | 486587 | 28542 | 4.57% |
| 2025-09-10 | 5.69 | 5.96 | 0.30 | 5.30% | 5.67 | 6.05 | 851013 | 50108 | 7.99% |
| 2025-09-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.61 | 5.85 | 601767 | 34322 | 5.65% |
| 2025-09-08 | 5.39 | 5.69 | 0.31 | 5.76% | 5.39 | 5.70 | 655990 | 36435 | 6.16% |
| 2025-09-05 | 5.22 | 5.38 | 0.22 | 4.26% | 5.12 | 5.38 | 392468 | 20748 | 3.68% |
| 2025-09-04 | 5.26 | 5.16 | -0.05 | -0.96% | 5.06 | 5.27 | 356851 | 18494 | 3.35% |
| 2025-09-03 | 5.30 | 5.21 | -0.06 | -1.14% | 5.16 | 5.44 | 369173 | 19522 | 3.46% |
| 2025-09-02 | 5.35 | 5.27 | -0.17 | -3.13% | 5.23 | 5.41 | 419802 | 22258 | 3.94% |
| 2025-09-01 | 5.16 | 5.44 | 0.26 | 5.02% | 5.14 | 5.52 | 809527 | 43432 | 7.60% |
| 2025-08-29 | 5.33 | 5.18 | -0.30 | -5.47% | 5.18 | 5.41 | 780729 | 41099 | 7.40% |
| 2025-08-28 | 5.44 | 5.48 | -0.25 | -4.36% | 5.30 | 5.73 | 1283607 | 70318 | 12.16% |
| 2025-08-27 | 6.59 | 5.73 | -0.42 | -6.83% | 5.68 | 6.77 | 1773513 | 109806 | 16.81% |
| 2025-08-26 | 5.78 | 6.15 | 0.56 | 10.02% | 5.66 | 6.15 | 727444 | 44013 | 6.89% |
| 2025-08-25 | 5.07 | 5.59 | 0.51 | 10.04% | 5.07 | 5.59 | 774432 | 42226 | 7.34% |
| 2025-08-22 | 5.02 | 5.08 | 0.03 | 0.59% | 4.97 | 5.12 | 340085 | 17094 | 3.22% |
| 2025-08-21 | 4.91 | 5.05 | 0.14 | 2.85% | 4.89 | 5.15 | 500374 | 25183 | 4.74% |
| 2025-08-20 | 4.89 | 4.91 | 0.00 | 0.00% | 4.82 | 4.91 | 189492 | 9223 | 1.80% |
| 2025-08-19 | 4.88 | 4.91 | 0.01 | 0.20% | 4.80 | 4.96 | 302162 | 14774 | 2.86% |
| 2025-08-18 | 4.70 | 4.90 | 0.20 | 4.26% | 4.67 | 4.95 | 544396 | 26535 | 5.16% |
| 2025-08-15 | 4.74 | 4.70 | -0.05 | -1.05% | 4.67 | 4.75 | 283492 | 13346 | 2.69% |
| 2025-08-14 | 4.85 | 4.75 | -0.11 | -2.26% | 4.73 | 4.87 | 239825 | 11497 | 2.27% |
| 2025-08-13 | 4.92 | 4.86 | -0.05 | -1.02% | 4.84 | 4.93 | 172477 | 8408 | 1.63% |
| 2025-08-12 | 4.91 | 4.91 | 0.00 | 0.00% | 4.87 | 4.92 | 140860 | 6901 | 1.33% |
| 2025-08-11 | 4.82 | 4.91 | 0.07 | 1.45% | 4.80 | 5.00 | 190370 | 9316 | 1.80% |
| 2025-08-08 | 4.90 | 4.84 | -0.06 | -1.22% | 4.77 | 4.90 | 169808 | 8191 | 1.61% |
| 2025-08-07 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.93 | 116605 | 5715 | 1.11% |
| 2025-08-06 | 4.92 | 4.93 | 0.01 | 0.20% | 4.87 | 4.94 | 187105 | 9183 | 1.77% |
| 2025-08-05 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.96 | 236868 | 11618 | 2.24% |
| 2025-08-04 | 4.82 | 4.92 | 0.09 | 1.86% | 4.69 | 4.94 | 368362 | 17825 | 3.49% |
| 2025-08-01 | 4.81 | 4.83 | 0.03 | 0.63% | 4.74 | 4.84 | 170137 | 8156 | 1.61% |
| 2025-07-31 | 4.97 | 4.80 | -0.11 | -2.24% | 4.77 | 4.98 | 248799 | 12055 | 2.36% |
| 2025-07-30 | 4.83 | 4.91 | 0.06 | 1.24% | 4.83 | 4.95 | 320507 | 15710 | 3.04% |
| 2025-07-29 | 4.93 | 4.85 | -0.09 | -1.82% | 4.80 | 4.94 | 227742 | 11046 | 2.16% |
| 2025-07-28 | 4.87 | 4.94 | 0.10 | 2.07% | 4.84 | 4.95 | 317738 | 15606 | 3.01% |
| 2025-07-25 | 4.88 | 4.84 | -0.04 | -0.82% | 4.81 | 4.91 | 216305 | 10467 | 2.05% |
| 2025-07-24 | 4.74 | 4.88 | 0.14 | 2.95% | 4.74 | 4.89 | 292826 | 14171 | 2.78% |
| 2025-07-23 | 4.76 | 4.74 | -0.03 | -0.63% | 4.73 | 4.85 | 209766 | 10043 | 1.99% |
| 2025-07-22 | 4.79 | 4.77 | -0.01 | -0.21% | 4.74 | 4.83 | 160353 | 7670 | 1.52% |
| 2025-07-21 | 4.75 | 4.78 | 0.06 | 1.27% | 4.70 | 4.80 | 201238 | 9587 | 1.91% |
| 2025-07-18 | 4.75 | 4.72 | -0.04 | -0.84% | 4.69 | 4.81 | 201572 | 9543 | 1.91% |
| 2025-07-17 | 4.69 | 4.76 | 0.12 | 2.59% | 4.65 | 4.89 | 382376 | 18235 | 3.62% |
| 2025-07-16 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.70 | 174105 | 8097 | 1.65% |
| 2025-07-15 | 4.67 | 4.59 | -0.09 | -1.92% | 4.51 | 4.68 | 247480 | 11349 | 2.35% |
| 2025-07-14 | 4.78 | 4.68 | -0.12 | -2.50% | 4.66 | 4.78 | 219911 | 10354 | 2.08% |
| 2025-07-11 | 4.77 | 4.80 | 0.03 | 0.63% | 4.74 | 4.92 | 304299 | 14678 | 2.88% |
| 2025-07-10 | 4.74 | 4.77 | 0.01 | 0.21% | 4.73 | 4.85 | 182379 | 8749 | 1.73% |
| 2025-07-09 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.80 | 253365 | 12068 | 2.40% |
| 2025-07-08 | 4.66 | 4.70 | 0.04 | 0.86% | 4.65 | 4.71 | 141063 | 6614 | 1.34% |
| 2025-07-07 | 4.65 | 4.66 | 0.00 | 0.00% | 4.61 | 4.71 | 159411 | 7447 | 1.51% |
| 2025-07-04 | 4.72 | 4.66 | -0.07 | -1.48% | 4.66 | 4.73 | 199249 | 9340 | 1.89% |
| 2025-07-03 | 4.74 | 4.73 | 0.00 | 0.00% | 4.70 | 4.80 | 198685 | 9443 | 1.88% |
| 2025-07-02 | 4.79 | 4.73 | -0.08 | -1.66% | 4.70 | 4.80 | 208744 | 9868 | 1.98% |
| 2025-07-01 | 4.86 | 4.81 | -0.05 | -1.03% | 4.76 | 4.87 | 288258 | 13839 | 2.73% |
| 2025-06-30 | 4.86 | 4.86 | -0.15 | -2.99% | 4.80 | 4.92 | 422449 | 20489 | 4.00% |
| 2025-06-27 | 4.94 | 5.01 | 0.05 | 1.01% | 4.93 | 5.07 | 215980 | 10829 | 2.05% |
| 2025-06-26 | 4.99 | 4.96 | -0.02 | -0.40% | 4.94 | 5.06 | 267811 | 13365 | 2.54% |
| 2025-06-25 | 5.04 | 4.98 | -0.06 | -1.19% | 4.90 | 5.06 | 284921 | 14134 | 2.70% |
| 2025-06-24 | 4.93 | 5.04 | 0.11 | 2.23% | 4.92 | 5.15 | 410106 | 20715 | 3.89% |
| 2025-06-23 | 4.70 | 4.93 | 0.22 | 4.67% | 4.70 | 4.95 | 420744 | 20495 | 3.99% |
| 2025-06-20 | 4.81 | 4.71 | -0.17 | -3.48% | 4.70 | 4.95 | 277326 | 13225 | 2.63% |
| 2025-06-19 | 4.72 | 4.88 | 0.15 | 3.17% | 4.64 | 4.88 | 395391 | 18932 | 3.75% |
| 2025-06-18 | 4.79 | 4.73 | -0.06 | -1.25% | 4.68 | 4.79 | 162782 | 7680 | 1.54% |
| 2025-06-17 | 4.90 | 4.79 | -0.11 | -2.24% | 4.77 | 4.92 | 212119 | 10186 | 2.01% |
| 2025-06-16 | 4.59 | 4.90 | 0.30 | 6.52% | 4.56 | 4.99 | 454487 | 21927 | 4.31% |
| 2025-06-13 | 4.80 | 4.60 | -0.24 | -4.96% | 4.58 | 4.83 | 274420 | 12786 | 2.60% |
| 2025-06-12 | 4.82 | 4.84 | 0.03 | 0.62% | 4.79 | 4.89 | 215875 | 10443 | 2.05% |
| 2025-06-11 | 4.80 | 4.81 | 0.00 | 0.00% | 4.77 | 4.86 | 169605 | 8150 | 1.61% |
| 2025-06-10 | 4.87 | 4.81 | -0.07 | -1.43% | 4.73 | 4.89 | 307485 | 14781 | 2.91% |
| 2025-06-09 | 4.56 | 4.88 | 0.36 | 7.96% | 4.54 | 4.96 | 616236 | 29321 | 5.84% |