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 | 5.66 | 5.62 | -0.05 | -0.88% | 5.57 | 5.68 | 136685 | 7655 | 1.90% |
| 2025-09-12 | 5.72 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 169498 | 9608 | 2.36% |
| 2025-09-11 | 5.69 | 5.71 | 0.02 | 0.35% | 5.62 | 5.71 | 150062 | 8508 | 2.09% |
| 2025-09-10 | 5.75 | 5.69 | -0.08 | -1.39% | 5.66 | 5.77 | 122341 | 6970 | 1.70% |
| 2025-09-09 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.81 | 190025 | 10901 | 2.64% |
| 2025-09-08 | 5.57 | 5.67 | 0.10 | 1.80% | 5.56 | 5.68 | 150287 | 8464 | 2.09% |
| 2025-09-05 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.59 | 90540 | 5027 | 1.26% |
| 2025-09-04 | 5.53 | 5.55 | 0.02 | 0.36% | 5.47 | 5.59 | 113503 | 6283 | 1.58% |
| 2025-09-03 | 5.53 | 5.53 | 0.01 | 0.18% | 5.49 | 5.57 | 108364 | 5981 | 1.51% |
| 2025-09-02 | 5.53 | 5.52 | 0.00 | 0.00% | 5.43 | 5.55 | 125011 | 6858 | 1.74% |
| 2025-09-01 | 5.50 | 5.52 | 0.00 | 0.00% | 5.44 | 5.55 | 117115 | 6438 | 1.63% |
| 2025-08-29 | 5.51 | 5.52 | 0.03 | 0.55% | 5.48 | 5.55 | 98667 | 5444 | 1.37% |
| 2025-08-28 | 5.53 | 5.49 | -0.04 | -0.72% | 5.41 | 5.57 | 181660 | 9961 | 2.52% |
| 2025-08-27 | 5.67 | 5.53 | -0.16 | -2.81% | 5.53 | 5.70 | 162276 | 9106 | 2.26% |
| 2025-08-26 | 5.65 | 5.69 | 0.02 | 0.35% | 5.63 | 5.71 | 137713 | 7816 | 1.91% |
| 2025-08-25 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 193261 | 10912 | 2.69% |
| 2025-08-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.68 | 185860 | 10379 | 2.58% |
| 2025-08-21 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.63 | 157894 | 8842 | 2.19% |
| 2025-08-20 | 5.56 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 115340 | 6412 | 1.60% |
| 2025-08-19 | 5.53 | 5.55 | 0.03 | 0.54% | 5.51 | 5.55 | 92815 | 5135 | 1.29% |
| 2025-08-18 | 5.53 | 5.52 | 0.01 | 0.18% | 5.51 | 5.60 | 143066 | 7925 | 1.99% |
| 2025-08-15 | 5.49 | 5.51 | 0.04 | 0.73% | 5.46 | 5.55 | 115779 | 6373 | 1.61% |
| 2025-08-14 | 5.56 | 5.47 | -0.08 | -1.44% | 5.45 | 5.56 | 142271 | 7829 | 1.98% |
| 2025-08-13 | 5.55 | 5.55 | -0.01 | -0.18% | 5.54 | 5.58 | 108695 | 6042 | 1.51% |
| 2025-08-12 | 5.59 | 5.56 | -0.02 | -0.36% | 5.54 | 5.59 | 91571 | 5093 | 1.27% |
| 2025-08-11 | 5.60 | 5.58 | 0.00 | 0.00% | 5.55 | 5.63 | 124914 | 6975 | 1.74% |
| 2025-08-08 | 5.52 | 5.58 | 0.02 | 0.36% | 5.51 | 5.60 | 106765 | 5950 | 1.48% |
| 2025-08-07 | 5.58 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 92093 | 5104 | 1.28% |
| 2025-08-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 92708 | 5150 | 1.29% |
| 2025-08-05 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.58 | 85434 | 4744 | 1.19% |
| 2025-08-04 | 5.50 | 5.52 | -0.01 | -0.18% | 5.47 | 5.56 | 90241 | 4980 | 1.25% |
| 2025-08-01 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.55 | 88147 | 4864 | 1.22% |
| 2025-07-31 | 5.63 | 5.51 | -0.15 | -2.65% | 5.50 | 5.66 | 148800 | 8262 | 2.07% |
| 2025-07-30 | 5.68 | 5.66 | 0.00 | 0.00% | 5.64 | 5.72 | 118602 | 6740 | 1.65% |
| 2025-07-29 | 5.66 | 5.66 | 0.01 | 0.18% | 5.61 | 5.68 | 98967 | 5583 | 1.38% |
| 2025-07-28 | 5.67 | 5.65 | -0.03 | -0.53% | 5.61 | 5.69 | 97038 | 5476 | 1.35% |
| 2025-07-25 | 5.71 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 99641 | 5672 | 1.38% |
| 2025-07-24 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.68 | 111844 | 6318 | 1.55% |
| 2025-07-23 | 5.69 | 5.64 | -0.02 | -0.35% | 5.62 | 5.72 | 129670 | 7349 | 1.80% |
| 2025-07-22 | 5.59 | 5.66 | 0.07 | 1.25% | 5.56 | 5.66 | 153588 | 8632 | 2.13% |
| 2025-07-21 | 5.50 | 5.59 | 0.11 | 2.01% | 5.49 | 5.62 | 145806 | 8134 | 2.03% |
| 2025-07-18 | 5.49 | 5.48 | 0.00 | 0.00% | 5.46 | 5.53 | 71124 | 3897 | 0.99% |
| 2025-07-17 | 5.48 | 5.48 | 0.00 | 0.00% | 5.45 | 5.53 | 81756 | 4487 | 1.14% |
| 2025-07-16 | 5.50 | 5.48 | -0.02 | -0.36% | 5.45 | 5.51 | 91570 | 5009 | 1.27% |
| 2025-07-15 | 5.55 | 5.50 | -0.06 | -1.08% | 5.47 | 5.57 | 118463 | 6519 | 1.65% |
| 2025-07-14 | 5.53 | 5.56 | 0.02 | 0.36% | 5.52 | 5.58 | 99664 | 5535 | 1.39% |
| 2025-07-11 | 5.51 | 5.54 | 0.04 | 0.73% | 5.50 | 5.59 | 158360 | 8793 | 2.20% |
| 2025-07-10 | 5.48 | 5.50 | 0.02 | 0.36% | 5.47 | 5.51 | 91745 | 5035 | 1.27% |
| 2025-07-09 | 5.51 | 5.48 | -0.03 | -0.54% | 5.46 | 5.55 | 102378 | 5618 | 1.42% |
| 2025-07-08 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.52 | 130520 | 7156 | 1.81% |
| 2025-07-07 | 5.47 | 5.45 | -0.01 | -0.18% | 5.41 | 5.48 | 115399 | 6277 | 1.60% |
| 2025-07-04 | 5.43 | 5.46 | 0.03 | 0.55% | 5.41 | 5.49 | 159441 | 8712 | 2.22% |
| 2025-07-03 | 5.40 | 5.43 | 0.02 | 0.37% | 5.35 | 5.44 | 146798 | 7930 | 2.04% |
| 2025-07-02 | 5.28 | 5.41 | 0.14 | 2.66% | 5.26 | 5.46 | 290366 | 15594 | 4.04% |
| 2025-07-01 | 5.24 | 5.27 | 0.02 | 0.38% | 5.23 | 5.28 | 107197 | 5631 | 1.49% |
| 2025-06-30 | 5.25 | 5.25 | 0.00 | 0.00% | 5.23 | 5.28 | 111582 | 5854 | 1.55% |
| 2025-06-27 | 5.23 | 5.25 | 0.03 | 0.57% | 5.22 | 5.28 | 126112 | 6624 | 1.75% |
| 2025-06-26 | 5.26 | 5.22 | -0.03 | -0.57% | 5.21 | 5.27 | 117459 | 6152 | 1.63% |
| 2025-06-25 | 5.25 | 5.25 | 0.01 | 0.19% | 5.22 | 5.26 | 99446 | 5207 | 1.38% |
| 2025-06-24 | 5.20 | 5.24 | 0.04 | 0.77% | 5.15 | 5.25 | 116388 | 6064 | 1.62% |
| 2025-06-23 | 5.17 | 5.20 | 0.07 | 1.36% | 5.13 | 5.20 | 86541 | 4474 | 1.20% |
| 2025-06-20 | 5.11 | 5.13 | 0.00 | 0.00% | 5.11 | 5.16 | 59357 | 3048 | 0.82% |
| 2025-06-19 | 5.18 | 5.13 | -0.06 | -1.16% | 5.10 | 5.19 | 88691 | 4555 | 1.23% |
| 2025-06-18 | 5.25 | 5.19 | -0.06 | -1.14% | 5.18 | 5.26 | 96994 | 5051 | 1.35% |
| 2025-06-17 | 5.24 | 5.25 | 0.01 | 0.19% | 5.20 | 5.26 | 88533 | 4627 | 1.23% |
| 2025-06-16 | 5.22 | 5.24 | 0.02 | 0.38% | 5.22 | 5.28 | 129469 | 6796 | 1.80% |
| 2025-06-13 | 5.30 | 5.22 | -0.10 | -1.88% | 5.22 | 5.37 | 196255 | 10376 | 2.73% |
| 2025-06-12 | 5.31 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 132836 | 7047 | 1.85% |
| 2025-06-11 | 5.28 | 5.30 | -0.01 | -0.19% | 5.28 | 5.33 | 146182 | 7760 | 2.03% |
| 2025-06-10 | 5.26 | 5.31 | 0.05 | 0.95% | 5.24 | 5.33 | 165144 | 8729 | 2.29% |
| 2025-06-09 | 5.23 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 113239 | 5933 | 1.57% |