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 | 5.38 | 5.38 | 0.00 | 0.00% | 5.30 | 5.41 | 166634 | 8917 | 1.09% |
| 2025-09-15 | 5.45 | 5.38 | -0.07 | -1.28% | 5.35 | 5.47 | 182087 | 9814 | 1.19% |
| 2025-09-12 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.55 | 225959 | 12421 | 1.48% |
| 2025-09-11 | 5.43 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 199001 | 10862 | 1.30% |
| 2025-09-10 | 5.43 | 5.45 | 0.01 | 0.18% | 5.36 | 5.47 | 172768 | 9353 | 1.13% |
| 2025-09-09 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 183048 | 10056 | 1.20% |
| 2025-09-08 | 5.46 | 5.54 | 0.06 | 1.09% | 5.45 | 5.65 | 205650 | 11434 | 1.35% |
| 2025-09-05 | 5.37 | 5.48 | 0.11 | 2.05% | 5.29 | 5.49 | 223075 | 12061 | 1.46% |
| 2025-09-04 | 5.29 | 5.37 | 0.09 | 1.70% | 5.25 | 5.42 | 258774 | 13863 | 1.70% |
| 2025-09-03 | 5.55 | 5.28 | -0.27 | -4.86% | 5.26 | 5.59 | 345650 | 18617 | 2.27% |
| 2025-09-02 | 5.56 | 5.55 | -0.05 | -0.89% | 5.51 | 5.62 | 219782 | 12217 | 1.44% |
| 2025-09-01 | 5.55 | 5.60 | 0.05 | 0.90% | 5.48 | 5.62 | 218597 | 12184 | 1.43% |
| 2025-08-29 | 5.64 | 5.55 | -0.11 | -1.94% | 5.54 | 5.71 | 309886 | 17421 | 2.03% |
| 2025-08-28 | 5.83 | 5.66 | -0.17 | -2.92% | 5.45 | 5.85 | 618890 | 34975 | 4.06% |
| 2025-08-27 | 5.73 | 5.83 | 0.12 | 2.10% | 5.70 | 6.07 | 851886 | 50284 | 5.58% |
| 2025-08-26 | 5.74 | 5.71 | -0.01 | -0.17% | 5.70 | 5.77 | 270736 | 15496 | 1.77% |
| 2025-08-25 | 5.70 | 5.72 | 0.01 | 0.18% | 5.65 | 5.78 | 378380 | 21644 | 2.48% |
| 2025-08-22 | 5.75 | 5.71 | -0.02 | -0.35% | 5.65 | 5.79 | 433320 | 24715 | 2.84% |
| 2025-08-21 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 437435 | 24915 | 2.87% |
| 2025-08-20 | 5.60 | 5.63 | 0.03 | 0.54% | 5.56 | 5.64 | 227945 | 12772 | 1.49% |
| 2025-08-19 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.62 | 267081 | 14934 | 1.75% |
| 2025-08-18 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.58 | 241864 | 13416 | 1.59% |
| 2025-08-15 | 5.46 | 5.49 | 0.02 | 0.37% | 5.45 | 5.52 | 188378 | 10338 | 1.23% |
| 2025-08-14 | 5.55 | 5.47 | -0.09 | -1.62% | 5.43 | 5.57 | 314435 | 17284 | 2.06% |
| 2025-08-13 | 5.56 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 237408 | 13183 | 1.56% |
| 2025-08-12 | 5.62 | 5.57 | -0.06 | -1.07% | 5.55 | 5.64 | 244610 | 13640 | 1.60% |
| 2025-08-11 | 5.65 | 5.63 | -0.07 | -1.23% | 5.54 | 5.66 | 335547 | 18764 | 2.20% |
| 2025-08-08 | 5.51 | 5.70 | 0.15 | 2.70% | 5.49 | 5.74 | 588219 | 33363 | 3.86% |
| 2025-08-07 | 5.58 | 5.55 | -0.03 | -0.54% | 5.52 | 5.63 | 228758 | 12715 | 1.50% |
| 2025-08-06 | 5.60 | 5.58 | -0.01 | -0.18% | 5.54 | 5.64 | 222289 | 12386 | 1.46% |
| 2025-08-05 | 5.49 | 5.59 | 0.11 | 2.01% | 5.46 | 5.59 | 318733 | 17694 | 2.09% |
| 2025-08-04 | 5.41 | 5.48 | 0.03 | 0.55% | 5.40 | 5.50 | 205663 | 11242 | 1.35% |
| 2025-08-01 | 5.41 | 5.45 | 0.02 | 0.37% | 5.40 | 5.48 | 183395 | 9981 | 1.20% |
| 2025-07-31 | 5.53 | 5.43 | -0.14 | -2.51% | 5.42 | 5.55 | 361628 | 19721 | 2.37% |
| 2025-07-30 | 5.53 | 5.57 | 0.02 | 0.36% | 5.50 | 5.62 | 347821 | 19382 | 2.28% |
| 2025-07-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.48 | 5.67 | 409108 | 22714 | 2.68% |
| 2025-07-28 | 5.59 | 5.60 | 0.03 | 0.54% | 5.55 | 5.61 | 257293 | 14362 | 1.69% |
| 2025-07-25 | 5.70 | 5.57 | -0.14 | -2.45% | 5.56 | 5.75 | 505411 | 28401 | 3.31% |
| 2025-07-24 | 5.70 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 440499 | 24997 | 2.89% |
| 2025-07-23 | 5.71 | 5.69 | -0.08 | -1.39% | 5.67 | 5.81 | 531318 | 30475 | 3.48% |
| 2025-07-22 | 5.90 | 5.77 | -0.19 | -3.19% | 5.68 | 5.94 | 957175 | 55231 | 6.27% |
| 2025-07-21 | 6.18 | 5.96 | -0.41 | -6.44% | 5.95 | 6.26 | 1168099 | 70570 | 7.66% |
| 2025-07-18 | 6.30 | 6.37 | -0.25 | -3.78% | 6.18 | 6.55 | 1291908 | 81652 | 8.47% |
| 2025-07-17 | 7.05 | 6.62 | -0.30 | -4.34% | 6.53 | 7.17 | 1843696 | 123238 | 12.08% |
| 2025-07-16 | 6.55 | 6.92 | 0.63 | 10.02% | 6.25 | 6.92 | 1086118 | 72233 | 7.12% |
| 2025-07-15 | 7.07 | 6.29 | -0.45 | -6.68% | 6.27 | 7.20 | 2055342 | 136128 | 13.47% |
| 2025-07-14 | 6.56 | 6.74 | 0.61 | 9.95% | 6.44 | 6.74 | 424348 | 28082 | 2.78% |
| 2025-07-11 | 5.61 | 6.13 | 0.56 | 10.05% | 5.48 | 6.13 | 1350274 | 78607 | 8.85% |
| 2025-07-10 | 5.69 | 5.57 | -0.12 | -2.11% | 5.51 | 5.83 | 937802 | 52557 | 6.15% |
| 2025-07-09 | 5.68 | 5.69 | 0.10 | 1.79% | 5.58 | 6.05 | 1423122 | 82136 | 9.33% |
| 2025-07-08 | 5.62 | 5.59 | 0.20 | 3.71% | 5.49 | 5.82 | 1704183 | 96086 | 11.17% |
| 2025-07-07 | 5.08 | 5.39 | 0.49 | 10.00% | 5.03 | 5.39 | 1070191 | 56690 | 7.01% |
| 2025-07-04 | 4.88 | 4.90 | 0.07 | 1.45% | 4.86 | 5.08 | 482385 | 23824 | 3.16% |
| 2025-07-03 | 4.77 | 4.83 | 0.05 | 1.05% | 4.74 | 4.85 | 270976 | 12990 | 1.78% |
| 2025-07-02 | 4.72 | 4.78 | 0.06 | 1.27% | 4.70 | 4.82 | 304850 | 14510 | 2.00% |
| 2025-07-01 | 4.57 | 4.72 | 0.15 | 3.28% | 4.55 | 4.76 | 377181 | 17689 | 2.47% |
| 2025-06-30 | 4.56 | 4.57 | 0.03 | 0.66% | 4.54 | 4.62 | 152123 | 6951 | 1.00% |
| 2025-06-27 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.60 | 212277 | 9664 | 1.39% |
| 2025-06-26 | 4.48 | 4.48 | -0.02 | -0.44% | 4.45 | 4.54 | 210385 | 9464 | 1.38% |
| 2025-06-25 | 4.40 | 4.50 | 0.10 | 2.27% | 4.40 | 4.51 | 240430 | 10745 | 1.58% |
| 2025-06-24 | 4.34 | 4.40 | 0.06 | 1.38% | 4.32 | 4.41 | 204515 | 8971 | 1.34% |
| 2025-06-23 | 4.28 | 4.34 | 0.04 | 0.93% | 4.28 | 4.36 | 224281 | 9706 | 1.47% |
| 2025-06-20 | 4.41 | 4.30 | -0.13 | -2.93% | 4.29 | 4.49 | 460849 | 20101 | 3.02% |
| 2025-06-19 | 4.79 | 4.43 | -0.42 | -8.66% | 4.41 | 4.82 | 691103 | 31342 | 4.53% |
| 2025-06-18 | 4.97 | 4.85 | -0.15 | -3.00% | 4.81 | 5.00 | 448897 | 21884 | 2.94% |
| 2025-06-17 | 4.97 | 5.00 | 0.06 | 1.21% | 4.92 | 5.07 | 586508 | 29324 | 3.84% |
| 2025-06-16 | 4.95 | 4.94 | -0.18 | -3.52% | 4.87 | 5.02 | 842575 | 41476 | 5.52% |
| 2025-06-13 | 4.67 | 5.12 | 0.47 | 10.11% | 4.63 | 5.12 | 664216 | 33518 | 4.35% |
| 2025-06-12 | 4.72 | 4.65 | -0.07 | -1.48% | 4.62 | 4.73 | 188040 | 8765 | 1.23% |
| 2025-06-11 | 4.73 | 4.72 | 0.00 | 0.00% | 4.69 | 4.76 | 189930 | 8986 | 1.24% |
| 2025-06-10 | 4.69 | 4.72 | 0.03 | 0.64% | 4.66 | 4.76 | 275911 | 13009 | 1.81% |
| 2025-06-09 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.73 | 136107 | 6383 | 0.89% |