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 | 5.05 | 5.20 | 0.16 | 3.17% | 5.04 | 5.26 | 135931 | 7003 | 4.74% |
| 2025-09-15 | 5.03 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 61431 | 3090 | 2.14% |
| 2025-09-12 | 5.09 | 5.05 | -0.04 | -0.79% | 5.00 | 5.13 | 72389 | 3661 | 2.52% |
| 2025-09-11 | 5.10 | 5.09 | -0.01 | -0.20% | 4.97 | 5.10 | 91617 | 4610 | 3.19% |
| 2025-09-10 | 5.04 | 5.10 | 0.06 | 1.19% | 5.00 | 5.11 | 78256 | 3964 | 2.73% |
| 2025-09-09 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.09 | 91867 | 4632 | 3.20% |
| 2025-09-08 | 4.99 | 5.04 | 0.09 | 1.82% | 4.91 | 5.08 | 111764 | 5605 | 3.90% |
| 2025-09-05 | 4.99 | 4.95 | -0.01 | -0.20% | 4.83 | 5.00 | 110949 | 5455 | 3.87% |
| 2025-09-04 | 4.87 | 4.96 | 0.16 | 3.33% | 4.79 | 5.11 | 193114 | 9620 | 6.73% |
| 2025-09-03 | 4.95 | 4.80 | -0.13 | -2.64% | 4.78 | 4.98 | 106961 | 5217 | 3.73% |
| 2025-09-02 | 4.87 | 4.93 | 0.07 | 1.44% | 4.72 | 4.96 | 160027 | 7741 | 5.58% |
| 2025-09-01 | 4.78 | 4.86 | 0.06 | 1.25% | 4.74 | 4.94 | 150346 | 7309 | 5.24% |
| 2025-08-29 | 4.94 | 4.80 | -0.14 | -2.83% | 4.76 | 5.00 | 172877 | 8344 | 6.03% |
| 2025-08-28 | 5.03 | 4.94 | -0.07 | -1.40% | 4.75 | 5.19 | 180719 | 8952 | 6.30% |
| 2025-08-27 | 5.23 | 5.01 | -0.22 | -4.21% | 5.01 | 5.30 | 140737 | 7254 | 4.91% |
| 2025-08-26 | 5.22 | 5.23 | 0.02 | 0.38% | 5.12 | 5.29 | 104156 | 5459 | 3.63% |
| 2025-08-25 | 5.25 | 5.21 | -0.04 | -0.76% | 5.16 | 5.29 | 121544 | 6338 | 4.24% |
| 2025-08-22 | 5.39 | 5.25 | -0.15 | -2.78% | 5.20 | 5.39 | 142746 | 7498 | 4.98% |
| 2025-08-21 | 5.34 | 5.40 | 0.09 | 1.69% | 5.25 | 5.40 | 107066 | 5697 | 3.73% |
| 2025-08-20 | 5.21 | 5.31 | 0.07 | 1.34% | 5.18 | 5.31 | 92833 | 4876 | 3.24% |
| 2025-08-19 | 5.07 | 5.24 | 0.19 | 3.76% | 4.97 | 5.32 | 167924 | 8732 | 5.86% |
| 2025-08-18 | 5.16 | 5.05 | -0.02 | -0.39% | 5.01 | 5.27 | 152417 | 7843 | 5.31% |
| 2025-08-15 | 5.14 | 5.07 | -0.09 | -1.74% | 5.05 | 5.21 | 112122 | 5751 | 3.91% |
| 2025-08-14 | 5.35 | 5.16 | -0.17 | -3.19% | 5.13 | 5.36 | 83655 | 4378 | 2.92% |
| 2025-08-13 | 5.42 | 5.33 | -0.09 | -1.66% | 5.30 | 5.44 | 90783 | 4855 | 3.17% |
| 2025-08-12 | 5.43 | 5.42 | -0.01 | -0.18% | 5.40 | 5.48 | 71134 | 3870 | 2.48% |
| 2025-08-11 | 5.36 | 5.43 | 0.09 | 1.69% | 5.33 | 5.46 | 84304 | 4561 | 2.94% |
| 2025-08-08 | 5.38 | 5.34 | 0.01 | 0.19% | 5.23 | 5.39 | 80806 | 4284 | 2.82% |
| 2025-08-07 | 5.40 | 5.33 | -0.05 | -0.93% | 5.32 | 5.47 | 92497 | 4965 | 3.23% |
| 2025-08-06 | 5.34 | 5.38 | 0.06 | 1.13% | 5.27 | 5.41 | 88671 | 4733 | 3.09% |
| 2025-08-05 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.33 | 86405 | 4574 | 3.01% |
| 2025-08-04 | 5.17 | 5.24 | 0.08 | 1.55% | 5.08 | 5.26 | 96632 | 5034 | 3.37% |
| 2025-08-01 | 5.09 | 5.16 | 0.05 | 0.98% | 5.06 | 5.18 | 90796 | 4662 | 3.17% |
| 2025-07-31 | 5.21 | 5.11 | -0.09 | -1.73% | 5.06 | 5.23 | 98987 | 5082 | 3.45% |
| 2025-07-30 | 5.17 | 5.20 | 0.05 | 0.97% | 5.11 | 5.23 | 83614 | 4321 | 2.92% |
| 2025-07-29 | 5.25 | 5.15 | -0.06 | -1.15% | 5.08 | 5.25 | 113817 | 5865 | 3.97% |
| 2025-07-28 | 5.18 | 5.21 | 0.03 | 0.58% | 5.15 | 5.21 | 78002 | 4046 | 2.72% |
| 2025-07-25 | 5.12 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 83111 | 4270 | 2.90% |
| 2025-07-24 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.18 | 78353 | 4016 | 2.73% |
| 2025-07-23 | 5.18 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 77054 | 3943 | 2.69% |
| 2025-07-22 | 5.17 | 5.14 | -0.03 | -0.58% | 5.11 | 5.21 | 78592 | 4045 | 2.74% |
| 2025-07-21 | 5.13 | 5.17 | 0.06 | 1.17% | 5.12 | 5.21 | 74115 | 3836 | 2.58% |
| 2025-07-18 | 5.09 | 5.11 | 0.03 | 0.59% | 5.03 | 5.13 | 73885 | 3756 | 2.58% |
| 2025-07-17 | 5.15 | 5.08 | -0.05 | -0.97% | 5.06 | 5.18 | 69732 | 3557 | 2.43% |
| 2025-07-16 | 5.12 | 5.13 | 0.01 | 0.20% | 5.06 | 5.19 | 96898 | 4979 | 3.38% |
| 2025-07-15 | 5.21 | 5.12 | -0.13 | -2.48% | 5.03 | 5.27 | 120640 | 6153 | 4.21% |
| 2025-07-14 | 5.20 | 5.25 | 0.09 | 1.74% | 5.16 | 5.30 | 104907 | 5498 | 3.66% |
| 2025-07-11 | 5.18 | 5.16 | -0.03 | -0.58% | 5.11 | 5.22 | 54996 | 2837 | 1.92% |
| 2025-07-10 | 5.20 | 5.19 | 0.00 | 0.00% | 5.13 | 5.26 | 63696 | 3303 | 2.22% |
| 2025-07-09 | 5.18 | 5.19 | 0.01 | 0.19% | 5.12 | 5.22 | 72981 | 3768 | 2.54% |
| 2025-07-08 | 5.21 | 5.18 | 0.00 | 0.00% | 5.09 | 5.22 | 81327 | 4187 | 2.84% |
| 2025-07-07 | 5.07 | 5.18 | 0.09 | 1.77% | 5.02 | 5.20 | 91103 | 4693 | 3.18% |
| 2025-07-04 | 5.14 | 5.09 | -0.03 | -0.59% | 5.07 | 5.25 | 113861 | 5862 | 3.97% |
| 2025-07-03 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.17 | 82609 | 4242 | 2.88% |
| 2025-07-02 | 5.08 | 5.10 | -0.01 | -0.20% | 5.01 | 5.14 | 81998 | 4151 | 2.86% |
| 2025-07-01 | 5.07 | 5.11 | 0.02 | 0.39% | 5.02 | 5.12 | 94298 | 4790 | 3.29% |
| 2025-06-30 | 4.98 | 5.09 | 0.11 | 2.21% | 4.93 | 5.10 | 121283 | 6098 | 4.23% |
| 2025-06-27 | 4.88 | 4.98 | 0.10 | 2.05% | 4.87 | 4.98 | 113139 | 5587 | 3.95% |
| 2025-06-26 | 4.88 | 4.88 | 0.00 | 0.00% | 4.84 | 4.92 | 65191 | 3180 | 2.27% |
| 2025-06-25 | 4.83 | 4.88 | 0.07 | 1.46% | 4.80 | 4.95 | 124506 | 6063 | 4.34% |
| 2025-06-24 | 4.65 | 4.81 | 0.23 | 5.02% | 4.60 | 4.84 | 148799 | 7050 | 5.19% |
| 2025-06-23 | 4.41 | 4.58 | 0.11 | 2.46% | 4.37 | 4.61 | 137160 | 6223 | 4.78% |
| 2025-06-20 | 4.49 | 4.47 | 0.00 | 0.00% | 4.42 | 4.55 | 91016 | 4084 | 3.17% |
| 2025-06-19 | 4.69 | 4.47 | -0.17 | -3.66% | 4.45 | 4.69 | 124856 | 5660 | 4.35% |
| 2025-06-18 | 4.75 | 4.64 | -0.11 | -2.32% | 4.63 | 4.75 | 89725 | 4178 | 3.13% |
| 2025-06-17 | 4.79 | 4.75 | 0.00 | 0.00% | 4.67 | 4.83 | 88975 | 4212 | 3.10% |
| 2025-06-16 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.79 | 100672 | 4767 | 3.51% |
| 2025-06-13 | 4.80 | 4.65 | -0.15 | -3.13% | 4.63 | 4.80 | 106434 | 4984 | 3.71% |
| 2025-06-12 | 4.89 | 4.80 | -0.06 | -1.23% | 4.75 | 4.89 | 73374 | 3530 | 2.56% |
| 2025-06-11 | 4.84 | 4.86 | 0.04 | 0.83% | 4.82 | 4.91 | 65994 | 3208 | 2.30% |
| 2025-06-10 | 4.88 | 4.82 | -0.08 | -1.63% | 4.76 | 4.93 | 103809 | 5032 | 3.62% |
| 2025-06-09 | 4.86 | 4.90 | 0.04 | 0.82% | 4.81 | 4.90 | 71013 | 3461 | 2.48% |