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 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.18 | 958958 | 48711 | 2.57% |
| 2025-09-15 | 5.25 | 5.18 | -0.05 | -0.96% | 5.15 | 5.28 | 904089 | 47044 | 2.42% |
| 2025-09-12 | 5.12 | 5.23 | 0.12 | 2.35% | 5.03 | 5.28 | 1446720 | 75022 | 3.88% |
| 2025-09-11 | 5.08 | 5.11 | 0.01 | 0.20% | 5.01 | 5.12 | 801312 | 40573 | 2.15% |
| 2025-09-10 | 5.13 | 5.10 | -0.08 | -1.54% | 5.04 | 5.20 | 985329 | 50259 | 2.64% |
| 2025-09-09 | 5.23 | 5.18 | -0.01 | -0.19% | 5.13 | 5.39 | 1446292 | 75828 | 3.88% |
| 2025-09-08 | 5.22 | 5.19 | 0.05 | 0.97% | 5.10 | 5.23 | 1166712 | 60108 | 3.13% |
| 2025-09-05 | 4.96 | 5.14 | 0.17 | 3.42% | 4.94 | 5.15 | 1224874 | 62489 | 3.28% |
| 2025-09-04 | 5.09 | 4.97 | -0.11 | -2.17% | 4.90 | 5.17 | 1321196 | 66551 | 3.54% |
| 2025-09-03 | 5.10 | 5.08 | 0.02 | 0.40% | 5.03 | 5.23 | 1314032 | 67565 | 3.52% |
| 2025-09-02 | 5.21 | 5.06 | -0.20 | -3.80% | 5.02 | 5.24 | 1357095 | 69051 | 3.64% |
| 2025-09-01 | 5.10 | 5.26 | 0.20 | 3.95% | 4.98 | 5.32 | 1993439 | 103844 | 5.35% |
| 2025-08-29 | 5.08 | 5.06 | -0.01 | -0.20% | 4.96 | 5.13 | 1447062 | 73003 | 3.86% |
| 2025-08-28 | 5.06 | 5.07 | 0.00 | 0.00% | 4.89 | 5.16 | 1864143 | 93623 | 4.97% |
| 2025-08-27 | 5.22 | 5.07 | -0.20 | -3.80% | 5.04 | 5.44 | 3613562 | 189624 | 9.64% |
| 2025-08-26 | 4.79 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 2669954 | 136569 | 7.12% |
| 2025-08-25 | 4.81 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 1502115 | 72129 | 4.01% |
| 2025-08-22 | 4.91 | 4.84 | -0.06 | -1.22% | 4.76 | 4.99 | 2629616 | 126910 | 7.02% |
| 2025-08-21 | 4.51 | 4.90 | 0.45 | 10.11% | 4.50 | 4.90 | 3023708 | 145626 | 8.07% |
| 2025-08-20 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.49 | 1057525 | 46823 | 2.82% |
| 2025-08-19 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.39 | 636353 | 27673 | 1.70% |
| 2025-08-18 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 530586 | 22878 | 1.42% |
| 2025-08-15 | 4.23 | 4.30 | 0.07 | 1.65% | 4.22 | 4.31 | 457408 | 19604 | 1.22% |
| 2025-08-14 | 4.29 | 4.23 | -0.05 | -1.17% | 4.23 | 4.32 | 503465 | 21519 | 1.34% |
| 2025-08-13 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.31 | 367171 | 15724 | 0.98% |
| 2025-08-12 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 334064 | 14305 | 0.89% |
| 2025-08-11 | 4.24 | 4.31 | 0.10 | 2.38% | 4.23 | 4.33 | 663120 | 28469 | 1.77% |
| 2025-08-08 | 4.21 | 4.21 | -0.02 | -0.47% | 4.19 | 4.23 | 243584 | 10247 | 0.65% |
| 2025-08-07 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 287758 | 12161 | 0.77% |
| 2025-08-06 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.26 | 255437 | 10823 | 0.68% |
| 2025-08-05 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 191126 | 8089 | 0.51% |
| 2025-08-04 | 4.18 | 4.22 | 0.02 | 0.48% | 4.17 | 4.22 | 221239 | 9284 | 0.59% |
| 2025-08-01 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 253189 | 10643 | 0.68% |
| 2025-07-31 | 4.29 | 4.19 | -0.11 | -2.56% | 4.17 | 4.30 | 590075 | 24874 | 1.57% |
| 2025-07-30 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.38 | 416375 | 18020 | 1.11% |
| 2025-07-29 | 4.33 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 388007 | 16635 | 1.04% |
| 2025-07-28 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 458481 | 19961 | 1.22% |
| 2025-07-25 | 4.44 | 4.38 | -0.01 | -0.23% | 4.37 | 4.46 | 471887 | 20775 | 1.26% |
| 2025-07-24 | 4.29 | 4.39 | 0.09 | 2.09% | 4.28 | 4.40 | 546862 | 23806 | 1.46% |
| 2025-07-23 | 4.34 | 4.30 | -0.04 | -0.92% | 4.29 | 4.38 | 467207 | 20257 | 1.25% |
| 2025-07-22 | 4.29 | 4.34 | 0.06 | 1.40% | 4.25 | 4.34 | 554884 | 23896 | 1.48% |
| 2025-07-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.23 | 4.29 | 445505 | 19020 | 1.19% |
| 2025-07-18 | 4.21 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 371164 | 15677 | 0.99% |
| 2025-07-17 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.20 | 233372 | 9758 | 0.62% |
| 2025-07-16 | 4.19 | 4.19 | -0.02 | -0.48% | 4.17 | 4.21 | 288912 | 12102 | 0.77% |
| 2025-07-15 | 4.28 | 4.21 | -0.03 | -0.71% | 4.20 | 4.34 | 508253 | 21660 | 1.36% |
| 2025-07-14 | 4.28 | 4.24 | -0.04 | -0.93% | 4.23 | 4.30 | 298376 | 12700 | 0.80% |
| 2025-07-11 | 4.20 | 4.28 | 0.08 | 1.90% | 4.19 | 4.31 | 579563 | 24689 | 1.55% |
| 2025-07-10 | 4.16 | 4.20 | 0.04 | 0.96% | 4.16 | 4.22 | 291710 | 12228 | 0.78% |
| 2025-07-09 | 4.19 | 4.16 | -0.03 | -0.72% | 4.16 | 4.20 | 216285 | 9033 | 0.58% |
| 2025-07-08 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.20 | 326326 | 13612 | 0.87% |
| 2025-07-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.19 | 338519 | 14060 | 0.90% |
| 2025-07-04 | 4.18 | 4.13 | -0.04 | -0.96% | 4.13 | 4.19 | 302963 | 12600 | 0.81% |
| 2025-07-03 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.19 | 268023 | 11148 | 0.72% |
| 2025-07-02 | 4.14 | 4.17 | 0.02 | 0.48% | 4.12 | 4.17 | 255435 | 10603 | 0.68% |
| 2025-07-01 | 4.15 | 4.15 | 0.00 | 0.00% | 4.10 | 4.16 | 233129 | 9620 | 0.62% |
| 2025-06-30 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.16 | 235682 | 9757 | 0.63% |
| 2025-06-27 | 4.15 | 4.16 | 0.02 | 0.48% | 4.14 | 4.18 | 232621 | 9683 | 0.62% |
| 2025-06-26 | 4.16 | 4.14 | -0.03 | -0.72% | 4.13 | 4.17 | 229438 | 9524 | 0.61% |
| 2025-06-25 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 290279 | 12053 | 0.77% |
| 2025-06-24 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 261092 | 10792 | 0.70% |
| 2025-06-23 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 188839 | 7700 | 0.50% |
| 2025-06-20 | 4.06 | 4.07 | 0.00 | 0.00% | 4.06 | 4.12 | 182756 | 7474 | 0.49% |
| 2025-06-19 | 4.09 | 4.07 | -0.04 | -0.97% | 4.06 | 4.12 | 189934 | 7755 | 0.51% |
| 2025-06-18 | 4.16 | 4.11 | -0.05 | -1.20% | 4.10 | 4.16 | 191876 | 7894 | 0.51% |
| 2025-06-17 | 4.16 | 4.16 | 0.01 | 0.24% | 4.15 | 4.18 | 217955 | 9073 | 0.58% |
| 2025-06-16 | 4.17 | 4.15 | -0.01 | -0.24% | 4.13 | 4.17 | 170779 | 7088 | 0.46% |
| 2025-06-13 | 4.17 | 4.16 | -0.03 | -0.72% | 4.15 | 4.22 | 231543 | 9658 | 0.62% |
| 2025-06-12 | 4.25 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 406405 | 17065 | 1.08% |
| 2025-06-11 | 4.21 | 4.25 | 0.05 | 1.19% | 4.20 | 4.28 | 341284 | 14525 | 0.91% |
| 2025-06-10 | 4.24 | 4.20 | -0.04 | -0.94% | 4.19 | 4.27 | 336838 | 14259 | 0.90% |
| 2025-06-09 | 4.23 | 4.24 | 0.02 | 0.47% | 4.21 | 4.25 | 190403 | 8054 | 0.51% |