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 | 5.96 | 6.26 | 0.19 | 3.13% | 5.82 | 6.37 | 2851155 | 173230 | 25.81% |
| 2025-09-15 | 6.43 | 6.07 | -0.48 | -7.33% | 6.05 | 6.67 | 2860624 | 179312 | 25.89% |
| 2025-09-12 | 6.83 | 6.55 | -0.27 | -3.96% | 6.44 | 6.86 | 2836831 | 186724 | 25.68% |
| 2025-09-11 | 6.50 | 6.82 | 0.05 | 0.74% | 6.36 | 7.25 | 4010154 | 277368 | 36.30% |
| 2025-09-10 | 6.52 | 6.77 | 0.37 | 5.78% | 6.50 | 7.04 | 4688172 | 315804 | 42.43% |
| 2025-09-09 | 5.56 | 6.40 | 0.58 | 9.97% | 5.36 | 6.40 | 2310928 | 140910 | 20.92% |
| 2025-09-08 | 5.49 | 5.82 | 0.24 | 4.30% | 5.49 | 6.10 | 3148493 | 182429 | 28.50% |
| 2025-09-05 | 5.36 | 5.58 | -0.37 | -6.22% | 5.36 | 5.87 | 3631983 | 201231 | 32.87% |
| 2025-09-04 | 5.56 | 5.95 | 0.39 | 7.01% | 5.45 | 6.12 | 4868688 | 285476 | 44.07% |
| 2025-09-03 | 5.56 | 5.56 | 0.51 | 10.10% | 5.56 | 5.56 | 357693 | 19887 | 3.24% |
| 2025-09-02 | 4.58 | 5.05 | 0.46 | 10.02% | 4.56 | 5.05 | 1281994 | 63539 | 11.60% |
| 2025-09-01 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.64 | 387431 | 17758 | 3.51% |
| 2025-08-29 | 4.58 | 4.54 | -0.06 | -1.30% | 4.50 | 4.62 | 359302 | 16351 | 3.25% |
| 2025-08-28 | 4.59 | 4.60 | 0.01 | 0.22% | 4.41 | 4.67 | 524722 | 23822 | 4.75% |
| 2025-08-27 | 4.73 | 4.59 | -0.17 | -3.57% | 4.58 | 4.79 | 570474 | 26749 | 5.16% |
| 2025-08-26 | 4.70 | 4.76 | 0.04 | 0.85% | 4.65 | 4.78 | 638117 | 30250 | 5.78% |
| 2025-08-25 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 643073 | 30267 | 5.82% |
| 2025-08-22 | 4.70 | 4.70 | 0.06 | 1.29% | 4.64 | 4.72 | 728207 | 34133 | 6.59% |
| 2025-08-21 | 4.71 | 4.64 | -0.04 | -0.85% | 4.61 | 4.72 | 518924 | 24102 | 4.70% |
| 2025-08-20 | 4.60 | 4.68 | 0.04 | 0.86% | 4.56 | 4.73 | 744786 | 34791 | 6.74% |
| 2025-08-19 | 4.51 | 4.64 | 0.13 | 2.88% | 4.48 | 4.74 | 919710 | 42365 | 8.32% |
| 2025-08-18 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.53 | 368408 | 16592 | 3.33% |
| 2025-08-15 | 4.41 | 4.46 | 0.03 | 0.68% | 4.41 | 4.46 | 225413 | 10033 | 2.04% |
| 2025-08-14 | 4.51 | 4.43 | -0.08 | -1.77% | 4.41 | 4.52 | 391843 | 17458 | 3.55% |
| 2025-08-13 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.52 | 305946 | 13777 | 2.77% |
| 2025-08-12 | 4.55 | 4.50 | -0.09 | -1.96% | 4.48 | 4.58 | 501043 | 22638 | 4.54% |
| 2025-08-11 | 4.54 | 4.59 | 0.02 | 0.44% | 4.53 | 4.61 | 381978 | 17507 | 3.46% |
| 2025-08-08 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.70 | 601417 | 27762 | 5.44% |
| 2025-08-07 | 4.64 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 513556 | 23673 | 4.65% |
| 2025-08-06 | 4.55 | 4.64 | -0.06 | -1.28% | 4.50 | 4.66 | 1001647 | 46059 | 9.07% |
| 2025-08-05 | 4.47 | 4.70 | 0.29 | 6.58% | 4.46 | 4.85 | 1504951 | 71058 | 13.62% |
| 2025-08-04 | 4.36 | 4.41 | 0.02 | 0.46% | 4.34 | 4.42 | 140302 | 6173 | 1.27% |
| 2025-08-01 | 4.39 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 133239 | 5845 | 1.21% |
| 2025-07-31 | 4.41 | 4.39 | -0.04 | -0.90% | 4.38 | 4.44 | 216226 | 9517 | 1.96% |
| 2025-07-30 | 4.46 | 4.43 | -0.05 | -1.12% | 4.40 | 4.46 | 238927 | 10569 | 2.16% |
| 2025-07-29 | 4.58 | 4.48 | -0.09 | -1.97% | 4.40 | 4.59 | 517145 | 23072 | 4.68% |
| 2025-07-28 | 4.52 | 4.57 | 0.08 | 1.78% | 4.50 | 4.79 | 734607 | 33993 | 6.65% |
| 2025-07-25 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.52 | 191818 | 8609 | 1.74% |
| 2025-07-24 | 4.46 | 4.52 | 0.06 | 1.35% | 4.45 | 4.52 | 282770 | 12734 | 2.56% |
| 2025-07-23 | 4.53 | 4.46 | -0.11 | -2.41% | 4.46 | 4.55 | 462766 | 20770 | 4.19% |
| 2025-07-22 | 4.62 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 368321 | 16899 | 3.33% |
| 2025-07-21 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.62 | 344507 | 15810 | 3.12% |
| 2025-07-18 | 4.59 | 4.55 | -0.05 | -1.09% | 4.53 | 4.63 | 303282 | 13830 | 2.75% |
| 2025-07-17 | 4.52 | 4.60 | 0.06 | 1.32% | 4.48 | 4.62 | 426755 | 19517 | 3.86% |
| 2025-07-16 | 4.52 | 4.54 | 0.02 | 0.44% | 4.49 | 4.60 | 279457 | 12729 | 2.53% |
| 2025-07-15 | 4.62 | 4.52 | -0.18 | -3.83% | 4.47 | 4.65 | 622562 | 28246 | 5.64% |
| 2025-07-14 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.78 | 723849 | 34093 | 6.55% |
| 2025-07-11 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 261749 | 11997 | 2.37% |
| 2025-07-10 | 4.62 | 4.60 | -0.02 | -0.43% | 4.58 | 4.65 | 261005 | 12020 | 2.36% |
| 2025-07-09 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.72 | 412126 | 19196 | 3.73% |
| 2025-07-08 | 4.55 | 4.63 | 0.08 | 1.76% | 4.52 | 4.63 | 250730 | 11521 | 2.27% |
| 2025-07-07 | 4.55 | 4.55 | 0.00 | 0.00% | 4.50 | 4.57 | 173666 | 7881 | 1.57% |
| 2025-07-04 | 4.65 | 4.55 | -0.10 | -2.15% | 4.55 | 4.66 | 274847 | 12592 | 2.49% |
| 2025-07-03 | 4.64 | 4.65 | 0.01 | 0.22% | 4.60 | 4.68 | 219478 | 10180 | 1.99% |
| 2025-07-02 | 4.70 | 4.64 | -0.05 | -1.07% | 4.61 | 4.71 | 263205 | 12226 | 2.38% |
| 2025-07-01 | 4.73 | 4.69 | -0.03 | -0.64% | 4.62 | 4.74 | 361480 | 16909 | 3.27% |
| 2025-06-30 | 4.62 | 4.72 | 0.09 | 1.94% | 4.62 | 4.75 | 517621 | 24363 | 4.69% |
| 2025-06-27 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.68 | 282044 | 13090 | 2.55% |
| 2025-06-26 | 4.63 | 4.63 | -0.03 | -0.64% | 4.63 | 4.75 | 469970 | 21978 | 4.25% |
| 2025-06-25 | 4.62 | 4.66 | 0.04 | 0.87% | 4.58 | 4.69 | 401830 | 18671 | 3.64% |
| 2025-06-24 | 4.51 | 4.62 | 0.15 | 3.36% | 4.51 | 4.62 | 390151 | 17925 | 3.53% |
| 2025-06-23 | 4.35 | 4.47 | 0.10 | 2.29% | 4.30 | 4.48 | 260351 | 11538 | 2.36% |
| 2025-06-20 | 4.43 | 4.37 | -0.06 | -1.35% | 4.35 | 4.48 | 233155 | 10257 | 2.11% |
| 2025-06-19 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.58 | 296661 | 13337 | 2.69% |
| 2025-06-18 | 4.57 | 4.54 | -0.06 | -1.30% | 4.48 | 4.60 | 355144 | 16062 | 3.21% |
| 2025-06-17 | 4.62 | 4.60 | -0.02 | -0.43% | 4.56 | 4.69 | 296192 | 13647 | 2.68% |
| 2025-06-16 | 4.62 | 4.62 | -0.05 | -1.07% | 4.53 | 4.62 | 321354 | 14755 | 2.91% |
| 2025-06-13 | 4.69 | 4.67 | 0.03 | 0.65% | 4.64 | 4.77 | 502521 | 23542 | 4.55% |
| 2025-06-12 | 4.63 | 4.64 | -0.03 | -0.64% | 4.60 | 4.67 | 350964 | 16236 | 3.18% |
| 2025-06-11 | 4.62 | 4.67 | 0.07 | 1.52% | 4.62 | 4.78 | 594915 | 27985 | 5.38% |
| 2025-06-10 | 4.67 | 4.60 | -0.09 | -1.92% | 4.52 | 4.71 | 439230 | 20204 | 3.98% |
| 2025-06-09 | 4.60 | 4.69 | 0.08 | 1.74% | 4.60 | 4.73 | 440095 | 20603 | 3.98% |