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 | 6.49 | 6.68 | 0.15 | 2.30% | 6.33 | 6.99 | 3872858 | 255621 | 8.56% |
| 2025-09-12 | 6.08 | 6.53 | 0.59 | 9.93% | 5.98 | 6.53 | 2248274 | 143435 | 4.97% |
| 2025-09-11 | 5.71 | 5.94 | 0.23 | 4.03% | 5.64 | 5.99 | 1810365 | 105613 | 4.00% |
| 2025-09-10 | 5.57 | 5.71 | 0.20 | 3.63% | 5.51 | 5.84 | 1279950 | 72348 | 2.83% |
| 2025-09-09 | 5.71 | 5.51 | -0.22 | -3.84% | 5.48 | 5.75 | 1034496 | 57769 | 2.29% |
| 2025-09-08 | 5.80 | 5.73 | -0.07 | -1.21% | 5.66 | 5.81 | 971025 | 55498 | 2.15% |
| 2025-09-05 | 5.53 | 5.80 | 0.27 | 4.88% | 5.48 | 5.82 | 1506260 | 85711 | 3.33% |
| 2025-09-04 | 5.81 | 5.53 | -0.20 | -3.49% | 5.39 | 5.87 | 1739108 | 97814 | 3.84% |
| 2025-09-03 | 5.61 | 5.73 | 0.12 | 2.14% | 5.45 | 5.92 | 1891942 | 107054 | 4.18% |
| 2025-09-02 | 5.87 | 5.61 | -0.20 | -3.44% | 5.56 | 5.87 | 1413383 | 80638 | 3.12% |
| 2025-09-01 | 5.67 | 5.81 | 0.22 | 3.94% | 5.65 | 5.93 | 1848851 | 107341 | 4.09% |
| 2025-08-29 | 5.78 | 5.59 | -0.15 | -2.61% | 5.58 | 5.78 | 1241395 | 69924 | 2.74% |
| 2025-08-28 | 5.62 | 5.74 | 0.08 | 1.41% | 5.51 | 5.85 | 1998769 | 113475 | 4.42% |
| 2025-08-27 | 5.68 | 5.66 | 0.08 | 1.43% | 5.63 | 6.02 | 2996403 | 174150 | 6.62% |
| 2025-08-26 | 5.41 | 5.58 | 0.14 | 2.57% | 5.34 | 5.64 | 1738370 | 95060 | 3.84% |
| 2025-08-25 | 5.60 | 5.44 | -0.08 | -1.45% | 5.40 | 5.70 | 2341024 | 128188 | 5.17% |
| 2025-08-22 | 5.30 | 5.52 | 0.05 | 0.91% | 5.22 | 5.61 | 3389322 | 183805 | 7.49% |
| 2025-08-21 | 5.09 | 5.47 | 0.50 | 10.06% | 5.08 | 5.47 | 3045734 | 165495 | 6.73% |
| 2025-08-20 | 4.86 | 4.97 | 0.09 | 1.84% | 4.83 | 5.01 | 876105 | 43186 | 1.94% |
| 2025-08-19 | 4.84 | 4.88 | 0.03 | 0.62% | 4.81 | 4.93 | 814870 | 39779 | 1.80% |
| 2025-08-18 | 4.69 | 4.85 | 0.20 | 4.30% | 4.68 | 4.88 | 1233306 | 59532 | 2.73% |
| 2025-08-15 | 4.50 | 4.65 | 0.14 | 3.10% | 4.49 | 4.71 | 648887 | 30014 | 1.43% |
| 2025-08-14 | 4.59 | 4.51 | -0.07 | -1.53% | 4.49 | 4.61 | 400842 | 18220 | 0.89% |
| 2025-08-13 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.59 | 378764 | 17303 | 0.84% |
| 2025-08-12 | 4.57 | 4.56 | 0.01 | 0.22% | 4.52 | 4.58 | 301612 | 13724 | 0.67% |
| 2025-08-11 | 4.49 | 4.55 | 0.05 | 1.11% | 4.49 | 4.57 | 345343 | 15684 | 0.76% |
| 2025-08-08 | 4.54 | 4.50 | -0.04 | -0.88% | 4.49 | 4.54 | 252000 | 11357 | 0.56% |
| 2025-08-07 | 4.58 | 4.54 | -0.03 | -0.66% | 4.53 | 4.60 | 279328 | 12720 | 0.62% |
| 2025-08-06 | 4.56 | 4.57 | -0.01 | -0.22% | 4.54 | 4.58 | 254803 | 11627 | 0.56% |
| 2025-08-05 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 339186 | 15475 | 0.75% |
| 2025-08-04 | 4.49 | 4.51 | -0.01 | -0.22% | 4.47 | 4.52 | 292300 | 13122 | 0.65% |
| 2025-08-01 | 4.50 | 4.52 | 0.02 | 0.44% | 4.47 | 4.53 | 316848 | 14253 | 0.70% |
| 2025-07-31 | 4.55 | 4.50 | -0.08 | -1.75% | 4.48 | 4.59 | 424776 | 19235 | 0.94% |
| 2025-07-30 | 4.63 | 4.58 | -0.05 | -1.08% | 4.55 | 4.63 | 348192 | 16005 | 0.77% |
| 2025-07-29 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.66 | 378687 | 17446 | 0.84% |
| 2025-07-28 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.70 | 307201 | 14316 | 0.68% |
| 2025-07-25 | 4.70 | 4.68 | -0.01 | -0.21% | 4.67 | 4.71 | 315918 | 14814 | 0.70% |
| 2025-07-24 | 4.66 | 4.69 | 0.05 | 1.08% | 4.64 | 4.69 | 398942 | 18624 | 0.88% |
| 2025-07-23 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.71 | 429616 | 20046 | 0.95% |
| 2025-07-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 431137 | 20020 | 0.95% |
| 2025-07-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.64 | 4.68 | 341325 | 15919 | 0.75% |
| 2025-07-18 | 4.71 | 4.66 | -0.03 | -0.64% | 4.64 | 4.72 | 408096 | 19024 | 0.90% |
| 2025-07-17 | 4.62 | 4.69 | 0.14 | 3.08% | 4.62 | 4.72 | 750554 | 35135 | 1.66% |
| 2025-07-16 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.59 | 251850 | 11492 | 0.56% |
| 2025-07-15 | 4.59 | 4.56 | -0.03 | -0.65% | 4.53 | 4.61 | 382596 | 17444 | 0.85% |
| 2025-07-14 | 4.58 | 4.59 | 0.03 | 0.66% | 4.57 | 4.65 | 412578 | 19009 | 0.91% |
| 2025-07-11 | 4.56 | 4.56 | -0.01 | -0.22% | 4.53 | 4.58 | 453014 | 20633 | 1.00% |
| 2025-07-10 | 4.50 | 4.57 | 0.09 | 2.01% | 4.49 | 4.60 | 567883 | 25945 | 1.26% |
| 2025-07-09 | 4.52 | 4.48 | -0.04 | -0.88% | 4.47 | 4.54 | 442166 | 19885 | 0.98% |
| 2025-07-08 | 4.43 | 4.52 | 0.16 | 3.67% | 4.43 | 4.58 | 966016 | 43580 | 2.14% |
| 2025-07-07 | 4.35 | 4.36 | 0.00 | 0.00% | 4.33 | 4.37 | 198401 | 8633 | 0.44% |
| 2025-07-04 | 4.40 | 4.36 | -0.04 | -0.91% | 4.35 | 4.40 | 296497 | 12952 | 0.66% |
| 2025-07-03 | 4.37 | 4.40 | 0.04 | 0.92% | 4.36 | 4.41 | 337473 | 14791 | 0.75% |
| 2025-07-02 | 4.39 | 4.36 | -0.03 | -0.68% | 4.34 | 4.39 | 245996 | 10714 | 0.54% |
| 2025-07-01 | 4.37 | 4.39 | 0.01 | 0.23% | 4.36 | 4.40 | 276228 | 12094 | 0.61% |
| 2025-06-30 | 4.39 | 4.38 | 0.00 | 0.00% | 4.37 | 4.42 | 310232 | 13618 | 0.69% |
| 2025-06-27 | 4.30 | 4.38 | 0.08 | 1.86% | 4.29 | 4.42 | 494778 | 21619 | 1.09% |
| 2025-06-26 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.35 | 303170 | 13101 | 0.67% |
| 2025-06-25 | 4.31 | 4.34 | 0.04 | 0.93% | 4.27 | 4.35 | 348888 | 15042 | 0.77% |
| 2025-06-24 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.31 | 283277 | 12119 | 0.63% |
| 2025-06-23 | 4.15 | 4.20 | 0.03 | 0.72% | 4.12 | 4.21 | 199902 | 8335 | 0.44% |
| 2025-06-20 | 4.17 | 4.17 | -0.01 | -0.24% | 4.16 | 4.22 | 200587 | 8398 | 0.44% |
| 2025-06-19 | 4.28 | 4.18 | -0.10 | -2.34% | 4.16 | 4.29 | 340119 | 14333 | 0.75% |
| 2025-06-18 | 4.30 | 4.28 | -0.03 | -0.70% | 4.27 | 4.31 | 197009 | 8448 | 0.44% |
| 2025-06-17 | 4.31 | 4.31 | 0.00 | 0.00% | 4.29 | 4.33 | 191757 | 8255 | 0.42% |
| 2025-06-16 | 4.30 | 4.31 | 0.02 | 0.47% | 4.29 | 4.33 | 193985 | 8354 | 0.43% |
| 2025-06-13 | 4.35 | 4.29 | -0.07 | -1.61% | 4.28 | 4.36 | 280417 | 12105 | 0.62% |
| 2025-06-12 | 4.36 | 4.36 | -0.01 | -0.23% | 4.33 | 4.38 | 214958 | 9378 | 0.48% |
| 2025-06-11 | 4.35 | 4.37 | 0.04 | 0.92% | 4.33 | 4.40 | 266455 | 11645 | 0.59% |
| 2025-06-10 | 4.49 | 4.44 | -0.05 | -1.11% | 4.40 | 4.50 | 310816 | 13839 | 0.69% |
| 2025-06-09 | 4.44 | 4.49 | 0.07 | 1.58% | 4.43 | 4.50 | 334033 | 14929 | 0.74% |