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 | 4.95 | 4.97 | -0.01 | -0.20% | 4.93 | 5.04 | 197968 | 9854 | 1.77% |
| 2025-09-12 | 4.99 | 4.98 | -0.02 | -0.40% | 4.95 | 5.00 | 217383 | 10818 | 1.94% |
| 2025-09-11 | 4.95 | 5.00 | 0.04 | 0.81% | 4.90 | 5.00 | 223148 | 11062 | 1.99% |
| 2025-09-10 | 4.96 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 160879 | 7996 | 1.44% |
| 2025-09-09 | 5.04 | 4.97 | -0.07 | -1.39% | 4.95 | 5.05 | 198615 | 9899 | 1.78% |
| 2025-09-08 | 4.99 | 5.04 | 0.05 | 1.00% | 4.95 | 5.05 | 256141 | 12818 | 2.29% |
| 2025-09-05 | 4.94 | 4.99 | 0.05 | 1.01% | 4.88 | 4.99 | 265250 | 13121 | 2.37% |
| 2025-09-04 | 4.94 | 4.94 | -0.02 | -0.40% | 4.88 | 5.01 | 351953 | 17413 | 3.15% |
| 2025-09-03 | 5.19 | 4.96 | -0.20 | -3.88% | 4.93 | 5.19 | 461046 | 23177 | 4.12% |
| 2025-09-02 | 5.39 | 5.16 | -0.24 | -4.44% | 5.04 | 5.39 | 803713 | 41515 | 7.18% |
| 2025-09-01 | 5.45 | 5.40 | -0.10 | -1.82% | 5.34 | 5.46 | 520540 | 28020 | 4.65% |
| 2025-08-29 | 5.53 | 5.50 | -0.04 | -0.72% | 5.46 | 5.59 | 614707 | 33932 | 5.49% |
| 2025-08-28 | 5.38 | 5.54 | 0.18 | 3.36% | 5.16 | 5.57 | 928025 | 49964 | 8.29% |
| 2025-08-27 | 5.53 | 5.36 | -0.16 | -2.90% | 5.35 | 5.61 | 977941 | 53795 | 8.74% |
| 2025-08-26 | 5.43 | 5.52 | 0.07 | 1.28% | 5.36 | 5.55 | 808334 | 44319 | 7.23% |
| 2025-08-25 | 5.40 | 5.45 | 0.05 | 0.93% | 5.33 | 5.46 | 757210 | 40969 | 6.77% |
| 2025-08-22 | 5.34 | 5.40 | 0.05 | 0.93% | 5.29 | 5.40 | 536997 | 28718 | 4.80% |
| 2025-08-21 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.45 | 455817 | 24463 | 4.07% |
| 2025-08-20 | 5.40 | 5.41 | 0.02 | 0.37% | 5.31 | 5.41 | 489881 | 26300 | 4.38% |
| 2025-08-19 | 5.42 | 5.39 | -0.02 | -0.37% | 5.34 | 5.44 | 485611 | 26173 | 4.34% |
| 2025-08-18 | 5.36 | 5.41 | 0.05 | 0.93% | 5.36 | 5.47 | 644871 | 34929 | 5.76% |
| 2025-08-15 | 5.34 | 5.36 | -0.01 | -0.19% | 5.29 | 5.38 | 628415 | 33493 | 5.62% |
| 2025-08-14 | 5.59 | 5.37 | -0.22 | -3.94% | 5.36 | 5.63 | 910037 | 49503 | 8.13% |
| 2025-08-13 | 5.38 | 5.59 | 0.21 | 3.90% | 5.37 | 5.68 | 1447011 | 80654 | 12.93% |
| 2025-08-12 | 5.45 | 5.38 | -0.07 | -1.28% | 5.37 | 5.60 | 670154 | 36483 | 5.99% |
| 2025-08-11 | 5.42 | 5.45 | -0.01 | -0.18% | 5.42 | 5.50 | 778541 | 42487 | 6.96% |
| 2025-08-08 | 5.42 | 5.46 | 0.02 | 0.37% | 5.38 | 5.61 | 1016698 | 55877 | 9.09% |
| 2025-08-07 | 5.49 | 5.44 | -0.06 | -1.09% | 5.41 | 5.52 | 964916 | 52514 | 8.63% |
| 2025-08-06 | 5.32 | 5.50 | 0.02 | 0.36% | 5.26 | 5.61 | 1937073 | 105727 | 17.33% |
| 2025-08-05 | 5.10 | 5.48 | 0.41 | 8.09% | 5.08 | 5.58 | 2480287 | 136251 | 22.19% |
| 2025-08-04 | 4.90 | 5.07 | 0.14 | 2.84% | 4.88 | 5.07 | 387369 | 19448 | 3.47% |
| 2025-08-01 | 4.99 | 4.93 | -0.06 | -1.20% | 4.86 | 5.00 | 287002 | 14110 | 2.57% |
| 2025-07-31 | 5.03 | 4.99 | -0.06 | -1.19% | 4.96 | 5.08 | 317480 | 15898 | 2.84% |
| 2025-07-30 | 5.13 | 5.05 | -0.07 | -1.37% | 5.00 | 5.16 | 389461 | 19740 | 3.48% |
| 2025-07-29 | 5.13 | 5.12 | 0.00 | 0.00% | 5.04 | 5.13 | 291633 | 14811 | 2.61% |
| 2025-07-28 | 5.08 | 5.12 | 0.07 | 1.39% | 5.05 | 5.17 | 354789 | 18163 | 3.17% |
| 2025-07-25 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.09 | 205269 | 10366 | 1.84% |
| 2025-07-24 | 4.96 | 5.08 | 0.13 | 2.63% | 4.95 | 5.09 | 416191 | 20962 | 3.72% |
| 2025-07-23 | 5.05 | 4.95 | -0.15 | -2.94% | 4.95 | 5.08 | 558703 | 27973 | 5.00% |
| 2025-07-22 | 4.99 | 5.10 | -0.07 | -1.35% | 4.99 | 5.15 | 538930 | 27303 | 4.82% |
| 2025-07-21 | 5.11 | 5.17 | 0.05 | 0.98% | 5.08 | 5.18 | 276273 | 14236 | 2.47% |
| 2025-07-18 | 5.15 | 5.12 | -0.02 | -0.39% | 5.05 | 5.18 | 242948 | 12414 | 2.17% |
| 2025-07-17 | 5.04 | 5.14 | 0.11 | 2.19% | 5.03 | 5.14 | 307129 | 15660 | 2.75% |
| 2025-07-16 | 5.02 | 5.03 | 0.00 | 0.00% | 4.97 | 5.06 | 263933 | 13274 | 2.36% |
| 2025-07-15 | 5.19 | 5.03 | -0.31 | -5.81% | 4.98 | 5.19 | 770951 | 38920 | 6.90% |
| 2025-07-14 | 5.37 | 5.34 | -0.03 | -0.56% | 5.30 | 5.38 | 258235 | 13761 | 2.31% |
| 2025-07-11 | 5.36 | 5.37 | 0.01 | 0.19% | 5.30 | 5.43 | 461831 | 24764 | 4.13% |
| 2025-07-10 | 5.31 | 5.36 | 0.03 | 0.56% | 5.26 | 5.37 | 301061 | 16044 | 2.69% |
| 2025-07-09 | 5.39 | 5.33 | -0.07 | -1.30% | 5.31 | 5.45 | 423346 | 22757 | 3.79% |
| 2025-07-08 | 5.37 | 5.40 | 0.03 | 0.56% | 5.34 | 5.41 | 319398 | 17184 | 2.86% |
| 2025-07-07 | 5.44 | 5.37 | -0.06 | -1.10% | 5.34 | 5.44 | 347619 | 18710 | 3.11% |
| 2025-07-04 | 5.55 | 5.43 | -0.16 | -2.86% | 5.41 | 5.58 | 601643 | 33024 | 5.38% |
| 2025-07-03 | 5.43 | 5.59 | 0.16 | 2.95% | 5.42 | 5.78 | 975182 | 54806 | 8.72% |
| 2025-07-02 | 5.50 | 5.43 | -0.13 | -2.34% | 5.40 | 5.55 | 638370 | 34872 | 5.71% |
| 2025-07-01 | 5.61 | 5.56 | -0.03 | -0.54% | 5.50 | 5.65 | 813411 | 45171 | 7.28% |
| 2025-06-30 | 5.46 | 5.59 | 0.13 | 2.38% | 5.46 | 5.65 | 1011139 | 56470 | 9.05% |
| 2025-06-27 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.61 | 999016 | 54885 | 8.94% |
| 2025-06-26 | 5.40 | 5.47 | 0.08 | 1.48% | 5.40 | 5.68 | 1465791 | 81258 | 13.11% |
| 2025-06-25 | 5.21 | 5.39 | 0.19 | 3.65% | 5.18 | 5.49 | 1356184 | 72912 | 12.13% |
| 2025-06-24 | 5.13 | 5.20 | -0.02 | -0.38% | 5.06 | 5.21 | 675015 | 34721 | 6.04% |
| 2025-06-23 | 4.84 | 5.22 | 0.38 | 7.85% | 4.82 | 5.29 | 959649 | 49208 | 8.58% |
| 2025-06-20 | 4.97 | 4.84 | -0.18 | -3.59% | 4.83 | 5.00 | 441152 | 21581 | 3.95% |
| 2025-06-19 | 5.16 | 5.02 | -0.21 | -4.02% | 4.98 | 5.23 | 620030 | 31504 | 5.55% |
| 2025-06-18 | 5.03 | 5.23 | 0.20 | 3.98% | 4.99 | 5.44 | 974426 | 51193 | 8.72% |
| 2025-06-17 | 5.10 | 5.03 | -0.07 | -1.37% | 4.96 | 5.10 | 376359 | 18856 | 3.37% |
| 2025-06-16 | 5.11 | 5.10 | -0.04 | -0.78% | 5.03 | 5.17 | 381770 | 19443 | 3.42% |
| 2025-06-13 | 5.09 | 5.14 | 0.08 | 1.58% | 5.02 | 5.21 | 638651 | 32656 | 5.71% |
| 2025-06-12 | 5.07 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 341112 | 17274 | 3.05% |
| 2025-06-11 | 5.21 | 5.10 | -0.06 | -1.16% | 5.08 | 5.24 | 541660 | 27748 | 4.85% |
| 2025-06-10 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.42 | 795364 | 41963 | 7.11% |
| 2025-06-09 | 5.29 | 5.30 | 0.01 | 0.19% | 5.21 | 5.33 | 623142 | 32774 | 5.57% |