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 | 5.64 | 6.03 | 0.42 | 7.49% | 5.64 | 6.17 | 5397896 | 325659 | 34.86% |
| 2025-09-15 | 5.73 | 5.61 | -0.09 | -1.58% | 5.60 | 5.75 | 1208040 | 68219 | 7.80% |
| 2025-09-12 | 5.65 | 5.70 | 0.01 | 0.18% | 5.61 | 5.78 | 1681532 | 96287 | 10.86% |
| 2025-09-11 | 5.60 | 5.69 | 0.02 | 0.35% | 5.46 | 5.78 | 1837112 | 102694 | 11.87% |
| 2025-09-10 | 5.70 | 5.67 | -0.11 | -1.90% | 5.61 | 5.78 | 1695155 | 95848 | 10.95% |
| 2025-09-09 | 5.53 | 5.78 | 0.25 | 4.52% | 5.45 | 5.81 | 2856032 | 163176 | 18.45% |
| 2025-09-08 | 5.52 | 5.53 | 0.03 | 0.55% | 5.47 | 5.65 | 1388339 | 77099 | 8.97% |
| 2025-09-05 | 5.42 | 5.50 | 0.08 | 1.48% | 5.20 | 5.50 | 1495491 | 80347 | 9.66% |
| 2025-09-04 | 5.30 | 5.42 | 0.09 | 1.69% | 5.28 | 5.51 | 1576830 | 85597 | 10.18% |
| 2025-09-03 | 5.52 | 5.33 | -0.17 | -3.09% | 5.30 | 5.56 | 1286434 | 69908 | 8.31% |
| 2025-09-02 | 5.69 | 5.50 | -0.20 | -3.51% | 5.44 | 5.69 | 1523878 | 84610 | 9.84% |
| 2025-09-01 | 5.67 | 5.70 | 0.04 | 0.71% | 5.65 | 5.75 | 1417575 | 80829 | 9.16% |
| 2025-08-29 | 5.76 | 5.66 | -0.14 | -2.41% | 5.64 | 5.86 | 1777612 | 101649 | 12.72% |
| 2025-08-28 | 5.87 | 5.80 | -0.19 | -3.17% | 5.50 | 5.96 | 3277003 | 188686 | 23.45% |
| 2025-08-27 | 5.90 | 5.99 | 0.02 | 0.34% | 5.85 | 6.38 | 4380014 | 266780 | 31.35% |
| 2025-08-26 | 6.02 | 5.97 | -0.22 | -3.55% | 5.86 | 6.04 | 3054995 | 182067 | 21.87% |
| 2025-08-25 | 5.98 | 6.19 | 0.26 | 4.38% | 5.85 | 6.48 | 5103000 | 313800 | 36.52% |
| 2025-08-22 | 6.00 | 5.93 | -0.13 | -2.15% | 5.63 | 6.36 | 5950947 | 359777 | 42.59% |
| 2025-08-21 | 5.53 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 3613123 | 212487 | 25.86% |
| 2025-08-20 | 5.34 | 5.51 | 0.17 | 3.18% | 5.24 | 5.65 | 2908043 | 158438 | 20.81% |
| 2025-08-19 | 5.24 | 5.34 | 0.10 | 1.91% | 5.20 | 5.36 | 1927918 | 102099 | 13.80% |
| 2025-08-18 | 5.21 | 5.24 | 0.03 | 0.58% | 5.18 | 5.26 | 1266537 | 66352 | 9.06% |
| 2025-08-15 | 5.15 | 5.21 | 0.02 | 0.39% | 5.10 | 5.23 | 988460 | 51091 | 7.07% |
| 2025-08-14 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 1109669 | 57853 | 7.94% |
| 2025-08-13 | 5.32 | 5.26 | -0.10 | -1.87% | 5.21 | 5.34 | 1481091 | 77638 | 10.60% |
| 2025-08-12 | 5.25 | 5.36 | 0.16 | 3.08% | 5.23 | 5.40 | 2081008 | 110934 | 14.89% |
| 2025-08-11 | 5.16 | 5.20 | 0.01 | 0.19% | 5.16 | 5.20 | 776700 | 40287 | 5.56% |
| 2025-08-08 | 5.26 | 5.19 | -0.11 | -2.08% | 5.17 | 5.27 | 1023695 | 53212 | 7.33% |
| 2025-08-07 | 5.24 | 5.30 | 0.06 | 1.15% | 5.23 | 5.39 | 1355417 | 72160 | 9.70% |
| 2025-08-06 | 5.26 | 5.24 | -0.02 | -0.38% | 5.20 | 5.26 | 817038 | 42748 | 5.85% |
| 2025-08-05 | 5.21 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 920264 | 48151 | 6.59% |
| 2025-08-04 | 5.25 | 5.22 | -0.07 | -1.32% | 5.15 | 5.25 | 957822 | 49647 | 6.86% |
| 2025-08-01 | 5.24 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 1063972 | 55844 | 7.62% |
| 2025-07-31 | 5.38 | 5.28 | -0.16 | -2.94% | 5.24 | 5.44 | 1629339 | 86831 | 11.66% |
| 2025-07-30 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.56 | 1871472 | 102153 | 13.39% |
| 2025-07-29 | 5.68 | 5.62 | -0.02 | -0.35% | 5.53 | 5.80 | 2283581 | 129458 | 16.34% |
| 2025-07-28 | 5.55 | 5.64 | 0.07 | 1.26% | 5.48 | 5.67 | 1943674 | 108990 | 13.91% |
| 2025-07-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.48 | 5.77 | 2094402 | 117755 | 14.99% |
| 2025-07-24 | 5.59 | 5.58 | -0.10 | -1.76% | 5.51 | 5.61 | 2004413 | 111463 | 14.35% |
| 2025-07-23 | 5.41 | 5.68 | 0.22 | 4.03% | 5.30 | 5.74 | 3626423 | 201757 | 25.96% |
| 2025-07-22 | 5.53 | 5.46 | -0.03 | -0.55% | 5.40 | 5.60 | 2122248 | 116435 | 15.19% |
| 2025-07-21 | 5.41 | 5.49 | -0.04 | -0.72% | 5.36 | 5.53 | 1676902 | 91567 | 12.00% |
| 2025-07-18 | 5.58 | 5.53 | -0.16 | -2.81% | 5.53 | 5.69 | 2409035 | 134558 | 17.24% |
| 2025-07-17 | 5.42 | 5.69 | 0.28 | 5.18% | 5.39 | 5.86 | 3813169 | 213513 | 27.29% |
| 2025-07-16 | 5.36 | 5.41 | -0.06 | -1.10% | 5.36 | 5.57 | 2106493 | 114554 | 15.08% |
| 2025-07-15 | 5.53 | 5.47 | -0.16 | -2.84% | 5.41 | 5.78 | 3223170 | 179069 | 23.07% |
| 2025-07-14 | 6.00 | 5.63 | -0.40 | -6.63% | 5.61 | 6.04 | 4335865 | 247705 | 31.03% |
| 2025-07-11 | 5.89 | 6.03 | 0.03 | 0.50% | 5.53 | 6.42 | 6979160 | 407166 | 49.95% |
| 2025-07-10 | 5.68 | 6.00 | 0.55 | 10.09% | 5.66 | 6.00 | 6967805 | 409115 | 49.87% |
| 2025-07-09 | 4.95 | 5.45 | 0.50 | 10.10% | 4.93 | 5.45 | 4567406 | 241064 | 32.69% |
| 2025-07-08 | 4.83 | 4.95 | 0.05 | 1.02% | 4.81 | 5.12 | 2466727 | 122623 | 17.66% |
| 2025-07-07 | 4.79 | 4.90 | 0.13 | 2.73% | 4.78 | 4.99 | 2503491 | 122761 | 17.92% |
| 2025-07-04 | 4.79 | 4.77 | -0.02 | -0.42% | 4.71 | 4.82 | 1199223 | 56988 | 8.58% |
| 2025-07-03 | 4.80 | 4.79 | 0.01 | 0.21% | 4.73 | 4.82 | 1254061 | 59888 | 8.98% |
| 2025-07-02 | 4.83 | 4.78 | -0.07 | -1.44% | 4.73 | 4.85 | 1534727 | 73155 | 10.98% |
| 2025-07-01 | 4.98 | 4.85 | -0.16 | -3.19% | 4.81 | 5.00 | 2460602 | 119652 | 17.61% |
| 2025-06-30 | 4.73 | 5.01 | 0.30 | 6.37% | 4.68 | 5.15 | 3983439 | 197794 | 28.51% |
| 2025-06-27 | 4.79 | 4.71 | -0.06 | -1.26% | 4.71 | 4.88 | 1703876 | 80938 | 12.20% |
| 2025-06-26 | 4.86 | 4.77 | -0.13 | -2.65% | 4.73 | 4.90 | 2130715 | 102664 | 15.25% |
| 2025-06-25 | 4.81 | 4.90 | 0.03 | 0.62% | 4.79 | 4.98 | 2443857 | 119526 | 17.49% |
| 2025-06-24 | 4.71 | 4.87 | 0.08 | 1.67% | 4.71 | 4.99 | 2783786 | 135781 | 19.92% |
| 2025-06-23 | 4.57 | 4.79 | 0.28 | 6.21% | 4.57 | 4.95 | 2571500 | 122810 | 18.40% |
| 2025-06-20 | 4.55 | 4.51 | -0.20 | -4.25% | 4.48 | 4.68 | 1561553 | 70943 | 11.18% |
| 2025-06-19 | 4.99 | 4.71 | -0.29 | -5.80% | 4.68 | 4.99 | 2405372 | 114871 | 17.22% |
| 2025-06-18 | 4.79 | 5.00 | 0.17 | 3.52% | 4.71 | 5.04 | 3191818 | 158177 | 22.84% |
| 2025-06-17 | 4.94 | 4.83 | -0.03 | -0.62% | 4.76 | 5.02 | 2095588 | 101291 | 15.00% |
| 2025-06-16 | 4.75 | 4.86 | 0.04 | 0.83% | 4.71 | 5.00 | 1760498 | 85648 | 12.60% |
| 2025-06-13 | 5.02 | 4.82 | -0.27 | -5.30% | 4.77 | 5.08 | 2519010 | 122333 | 18.03% |
| 2025-06-12 | 5.18 | 5.09 | -0.14 | -2.68% | 5.04 | 5.22 | 2714485 | 139154 | 19.43% |
| 2025-06-11 | 5.16 | 5.23 | 0.04 | 0.77% | 5.05 | 5.33 | 4268798 | 220906 | 30.55% |
| 2025-06-10 | 5.12 | 5.19 | 0.16 | 3.18% | 4.98 | 5.36 | 6020507 | 310748 | 43.09% |
| 2025-06-09 | 4.58 | 5.03 | 0.46 | 10.07% | 4.55 | 5.03 | 4855026 | 239608 | 34.75% |