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 | 5.43 | 5.55 | 0.23 | 4.32% | 5.37 | 5.57 | 1589662 | 87106 | 12.45% |
| 2025-09-15 | 5.43 | 5.32 | -0.13 | -2.39% | 5.28 | 5.47 | 1166340 | 62318 | 9.14% |
| 2025-09-12 | 5.56 | 5.45 | -0.15 | -2.68% | 5.41 | 5.59 | 1484114 | 81450 | 11.62% |
| 2025-09-11 | 5.51 | 5.60 | -0.02 | -0.36% | 5.48 | 5.70 | 2274802 | 126775 | 17.82% |
| 2025-09-10 | 5.27 | 5.62 | 0.36 | 6.84% | 5.26 | 5.79 | 3030972 | 172621 | 23.74% |
| 2025-09-09 | 5.48 | 5.26 | -0.30 | -5.40% | 5.24 | 5.53 | 1668005 | 89633 | 13.06% |
| 2025-09-08 | 5.38 | 5.56 | 0.20 | 3.73% | 5.28 | 5.64 | 2348994 | 128722 | 18.40% |
| 2025-09-05 | 5.22 | 5.36 | 0.01 | 0.19% | 5.02 | 5.36 | 2012904 | 105156 | 15.77% |
| 2025-09-04 | 5.27 | 5.35 | 0.04 | 0.75% | 5.20 | 5.60 | 3444345 | 185576 | 26.98% |
| 2025-09-03 | 5.00 | 5.31 | 0.32 | 6.41% | 4.92 | 5.49 | 2312605 | 123815 | 18.11% |
| 2025-09-02 | 5.08 | 4.99 | -0.05 | -0.99% | 4.91 | 5.10 | 919033 | 45743 | 7.20% |
| 2025-09-01 | 4.84 | 5.04 | 0.20 | 4.13% | 4.83 | 5.11 | 1199544 | 59882 | 9.40% |
| 2025-08-29 | 4.84 | 4.84 | 0.00 | 0.00% | 4.74 | 4.92 | 713417 | 34429 | 5.59% |
| 2025-08-28 | 4.83 | 4.84 | 0.03 | 0.62% | 4.64 | 4.95 | 939680 | 45189 | 7.36% |
| 2025-08-27 | 4.97 | 4.81 | -0.14 | -2.83% | 4.81 | 5.14 | 1257694 | 62754 | 9.85% |
| 2025-08-26 | 4.80 | 4.95 | 0.13 | 2.70% | 4.76 | 4.98 | 1127128 | 55354 | 8.83% |
| 2025-08-25 | 4.83 | 4.82 | 0.00 | 0.00% | 4.75 | 4.87 | 694655 | 33437 | 5.44% |
| 2025-08-22 | 4.84 | 4.82 | -0.02 | -0.41% | 4.78 | 4.87 | 595974 | 28662 | 4.67% |
| 2025-08-21 | 4.90 | 4.84 | -0.06 | -1.22% | 4.81 | 4.99 | 722112 | 35156 | 5.66% |
| 2025-08-20 | 4.78 | 4.90 | 0.10 | 2.08% | 4.77 | 4.90 | 852259 | 41334 | 6.68% |
| 2025-08-19 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 820531 | 39303 | 6.43% |
| 2025-08-18 | 4.62 | 4.75 | 0.15 | 3.26% | 4.60 | 4.78 | 892533 | 42108 | 6.99% |
| 2025-08-15 | 4.56 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 368180 | 16912 | 2.88% |
| 2025-08-14 | 4.71 | 4.56 | -0.14 | -2.98% | 4.55 | 4.71 | 555677 | 25629 | 4.35% |
| 2025-08-13 | 4.68 | 4.70 | 0.00 | 0.00% | 4.64 | 4.71 | 410408 | 19178 | 3.21% |
| 2025-08-12 | 4.72 | 4.70 | -0.02 | -0.42% | 4.66 | 4.73 | 376320 | 17645 | 2.95% |
| 2025-08-11 | 4.65 | 4.72 | 0.06 | 1.29% | 4.62 | 4.75 | 499758 | 23479 | 3.91% |
| 2025-08-08 | 4.68 | 4.66 | -0.05 | -1.06% | 4.65 | 4.72 | 418499 | 19553 | 3.28% |
| 2025-08-07 | 4.73 | 4.71 | -0.02 | -0.42% | 4.67 | 4.75 | 503103 | 23639 | 3.94% |
| 2025-08-06 | 4.68 | 4.73 | 0.08 | 1.72% | 4.65 | 4.74 | 939549 | 44160 | 7.36% |
| 2025-08-05 | 4.54 | 4.65 | 0.12 | 2.65% | 4.54 | 4.73 | 1062375 | 49542 | 8.32% |
| 2025-08-04 | 4.45 | 4.53 | 0.05 | 1.12% | 4.40 | 4.54 | 352465 | 15753 | 2.76% |
| 2025-08-01 | 4.45 | 4.48 | 0.03 | 0.67% | 4.41 | 4.50 | 309397 | 13792 | 2.42% |
| 2025-07-31 | 4.50 | 4.45 | -0.07 | -1.55% | 4.43 | 4.54 | 424224 | 18960 | 3.32% |
| 2025-07-30 | 4.59 | 4.52 | -0.07 | -1.53% | 4.47 | 4.59 | 434778 | 19688 | 3.41% |
| 2025-07-29 | 4.65 | 4.59 | -0.07 | -1.50% | 4.54 | 4.65 | 489516 | 22384 | 3.83% |
| 2025-07-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.68 | 526945 | 24486 | 4.13% |
| 2025-07-25 | 4.62 | 4.62 | 0.02 | 0.43% | 4.56 | 4.64 | 419727 | 19297 | 3.29% |
| 2025-07-24 | 4.52 | 4.60 | 0.07 | 1.55% | 4.52 | 4.64 | 501269 | 23036 | 3.93% |
| 2025-07-23 | 4.59 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 510985 | 23268 | 4.00% |
| 2025-07-22 | 4.63 | 4.62 | -0.01 | -0.22% | 4.57 | 4.67 | 538633 | 24843 | 4.22% |
| 2025-07-21 | 4.55 | 4.63 | 0.10 | 2.21% | 4.54 | 4.65 | 671232 | 30945 | 5.26% |
| 2025-07-18 | 4.58 | 4.53 | -0.04 | -0.88% | 4.51 | 4.61 | 383874 | 17460 | 3.01% |
| 2025-07-17 | 4.50 | 4.57 | 0.07 | 1.56% | 4.46 | 4.57 | 498963 | 22598 | 3.91% |
| 2025-07-16 | 4.52 | 4.50 | 0.04 | 0.90% | 4.49 | 4.63 | 537251 | 24404 | 4.21% |
| 2025-07-15 | 4.53 | 4.46 | -0.08 | -1.76% | 4.41 | 4.58 | 558164 | 24983 | 4.37% |
| 2025-07-14 | 4.58 | 4.54 | -0.03 | -0.66% | 4.50 | 4.60 | 404633 | 18324 | 3.17% |
| 2025-07-11 | 4.52 | 4.57 | 0.03 | 0.66% | 4.49 | 4.59 | 576962 | 26300 | 4.52% |
| 2025-07-10 | 4.51 | 4.54 | 0.02 | 0.44% | 4.48 | 4.56 | 359138 | 16239 | 2.81% |
| 2025-07-09 | 4.56 | 4.52 | -0.04 | -0.88% | 4.50 | 4.58 | 402732 | 18295 | 3.15% |
| 2025-07-08 | 4.50 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 383608 | 17444 | 3.00% |
| 2025-07-07 | 4.48 | 4.52 | 0.04 | 0.89% | 4.43 | 4.53 | 312771 | 14046 | 2.45% |
| 2025-07-04 | 4.57 | 4.48 | -0.08 | -1.75% | 4.48 | 4.58 | 417069 | 18839 | 3.27% |
| 2025-07-03 | 4.51 | 4.56 | 0.04 | 0.88% | 4.51 | 4.58 | 450109 | 20489 | 3.53% |
| 2025-07-02 | 4.60 | 4.52 | -0.10 | -2.16% | 4.50 | 4.63 | 528306 | 24051 | 4.14% |
| 2025-07-01 | 4.59 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 747601 | 34369 | 5.86% |
| 2025-06-30 | 4.60 | 4.57 | 0.00 | 0.00% | 4.54 | 4.60 | 559740 | 25555 | 4.38% |
| 2025-06-27 | 4.65 | 4.57 | -0.04 | -0.87% | 4.55 | 4.66 | 805167 | 36857 | 6.31% |
| 2025-06-26 | 4.54 | 4.61 | 0.06 | 1.32% | 4.51 | 4.75 | 1506149 | 69570 | 11.80% |
| 2025-06-25 | 4.69 | 4.55 | -0.14 | -2.99% | 4.44 | 4.70 | 1926230 | 87037 | 15.09% |
| 2025-06-24 | 4.27 | 4.69 | 0.43 | 10.09% | 4.27 | 4.69 | 1903827 | 86764 | 14.91% |
| 2025-06-23 | 4.20 | 4.26 | 0.05 | 1.19% | 4.14 | 4.28 | 270268 | 11445 | 2.12% |
| 2025-06-20 | 4.23 | 4.21 | -0.03 | -0.71% | 4.12 | 4.27 | 366827 | 15376 | 2.87% |
| 2025-06-19 | 4.28 | 4.24 | -0.08 | -1.85% | 4.24 | 4.40 | 380349 | 16411 | 2.98% |
| 2025-06-18 | 4.26 | 4.32 | 0.05 | 1.17% | 4.21 | 4.39 | 409067 | 17658 | 3.20% |
| 2025-06-17 | 4.24 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 253131 | 10756 | 1.98% |
| 2025-06-16 | 4.21 | 4.26 | 0.00 | 0.00% | 4.20 | 4.26 | 198268 | 8417 | 1.55% |
| 2025-06-13 | 4.36 | 4.26 | -0.11 | -2.52% | 4.25 | 4.37 | 406822 | 17431 | 3.19% |
| 2025-06-12 | 4.40 | 4.37 | -0.05 | -1.13% | 4.36 | 4.42 | 239493 | 10492 | 1.88% |
| 2025-06-11 | 4.38 | 4.42 | 0.01 | 0.23% | 4.38 | 4.48 | 341656 | 15149 | 2.68% |
| 2025-06-10 | 4.45 | 4.41 | -0.05 | -1.12% | 4.30 | 4.45 | 500146 | 21926 | 3.92% |
| 2025-06-09 | 4.36 | 4.46 | 0.11 | 2.53% | 4.36 | 4.48 | 525253 | 23303 | 4.11% |