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 | 5.41 | 5.48 | 0.07 | 1.29% | 5.36 | 5.48 | 145035 | 7866 | 2.90% |
| 2025-09-15 | 5.44 | 5.41 | -0.01 | -0.18% | 5.39 | 5.47 | 93755 | 5074 | 1.87% |
| 2025-09-12 | 5.49 | 5.42 | -0.06 | -1.09% | 5.39 | 5.52 | 121997 | 6636 | 2.44% |
| 2025-09-11 | 5.41 | 5.48 | 0.08 | 1.48% | 5.31 | 5.48 | 170060 | 9207 | 3.40% |
| 2025-09-10 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 144984 | 7820 | 2.90% |
| 2025-09-09 | 5.45 | 5.40 | -0.08 | -1.46% | 5.36 | 5.47 | 176612 | 9557 | 3.53% |
| 2025-09-08 | 5.29 | 5.48 | 0.19 | 3.59% | 5.27 | 5.48 | 250426 | 13557 | 5.00% |
| 2025-09-05 | 5.16 | 5.29 | 0.11 | 2.12% | 5.13 | 5.30 | 185180 | 9718 | 3.70% |
| 2025-09-04 | 5.13 | 5.18 | 0.06 | 1.17% | 5.05 | 5.22 | 199197 | 10287 | 3.98% |
| 2025-09-03 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.37 | 219625 | 11434 | 4.39% |
| 2025-09-02 | 5.41 | 5.31 | 0.01 | 0.19% | 5.17 | 5.51 | 377677 | 20064 | 7.54% |
| 2025-09-01 | 5.09 | 5.30 | 0.21 | 4.13% | 5.08 | 5.60 | 426476 | 22765 | 8.52% |
| 2025-08-29 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.14 | 103881 | 5294 | 2.07% |
| 2025-08-28 | 5.14 | 5.13 | 0.00 | 0.00% | 4.94 | 5.23 | 172981 | 8804 | 3.46% |
| 2025-08-27 | 5.37 | 5.13 | -0.23 | -4.29% | 5.12 | 5.38 | 186161 | 9774 | 3.72% |
| 2025-08-26 | 5.29 | 5.36 | 0.05 | 0.94% | 5.26 | 5.38 | 113333 | 6057 | 2.26% |
| 2025-08-25 | 5.35 | 5.31 | -0.02 | -0.38% | 5.25 | 5.37 | 151192 | 8014 | 3.02% |
| 2025-08-22 | 5.40 | 5.33 | -0.05 | -0.93% | 5.31 | 5.43 | 159424 | 8513 | 3.18% |
| 2025-08-21 | 5.47 | 5.38 | -0.10 | -1.82% | 5.35 | 5.48 | 179845 | 9711 | 3.59% |
| 2025-08-20 | 5.45 | 5.48 | 0.03 | 0.55% | 5.39 | 5.52 | 216007 | 11785 | 4.31% |
| 2025-08-19 | 5.32 | 5.45 | 0.15 | 2.83% | 5.26 | 5.54 | 297370 | 16110 | 5.94% |
| 2025-08-18 | 5.21 | 5.30 | 0.11 | 2.12% | 5.21 | 5.30 | 175722 | 9262 | 3.51% |
| 2025-08-15 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 108624 | 5636 | 2.17% |
| 2025-08-14 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.30 | 149616 | 7786 | 2.99% |
| 2025-08-13 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 110864 | 5802 | 2.21% |
| 2025-08-12 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.31 | 148841 | 7826 | 2.97% |
| 2025-08-11 | 5.28 | 5.29 | 0.06 | 1.15% | 5.23 | 5.30 | 168852 | 8895 | 3.37% |
| 2025-08-08 | 5.24 | 5.23 | -0.03 | -0.57% | 5.14 | 5.30 | 229591 | 11943 | 4.59% |
| 2025-08-07 | 5.15 | 5.26 | 0.10 | 1.94% | 5.11 | 5.32 | 327187 | 17054 | 6.54% |
| 2025-08-06 | 5.08 | 5.16 | 0.08 | 1.57% | 5.04 | 5.25 | 244433 | 12611 | 4.88% |
| 2025-08-05 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 98621 | 4995 | 1.97% |
| 2025-08-04 | 4.94 | 5.01 | 0.03 | 0.60% | 4.90 | 5.03 | 107107 | 5334 | 2.14% |
| 2025-08-01 | 4.92 | 4.98 | 0.06 | 1.22% | 4.92 | 5.00 | 110274 | 5491 | 2.20% |
| 2025-07-31 | 4.97 | 4.92 | -0.08 | -1.60% | 4.91 | 5.03 | 111043 | 5505 | 2.22% |
| 2025-07-30 | 5.06 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 113538 | 5677 | 2.27% |
| 2025-07-29 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.17 | 158844 | 8018 | 3.17% |
| 2025-07-28 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.18 | 104665 | 5381 | 2.09% |
| 2025-07-25 | 5.17 | 5.12 | -0.04 | -0.78% | 5.10 | 5.19 | 89402 | 4582 | 1.79% |
| 2025-07-24 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 124632 | 6418 | 2.49% |
| 2025-07-23 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 125755 | 6514 | 2.51% |
| 2025-07-22 | 5.29 | 5.24 | 0.00 | 0.00% | 5.15 | 5.30 | 139223 | 7249 | 2.78% |
| 2025-07-21 | 5.11 | 5.24 | 0.15 | 2.95% | 5.10 | 5.25 | 188034 | 9763 | 3.76% |
| 2025-07-18 | 5.12 | 5.09 | -0.03 | -0.59% | 5.06 | 5.15 | 98179 | 4998 | 1.96% |
| 2025-07-17 | 5.16 | 5.12 | -0.04 | -0.78% | 5.11 | 5.17 | 86424 | 4440 | 1.73% |
| 2025-07-16 | 5.13 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 90851 | 4668 | 1.81% |
| 2025-07-15 | 5.19 | 5.13 | -0.06 | -1.16% | 5.07 | 5.21 | 132828 | 6799 | 2.65% |
| 2025-07-14 | 5.14 | 5.19 | 0.05 | 0.97% | 5.13 | 5.19 | 121213 | 6270 | 2.42% |
| 2025-07-11 | 5.17 | 5.14 | -0.02 | -0.39% | 5.09 | 5.18 | 130792 | 6714 | 2.61% |
| 2025-07-10 | 5.09 | 5.16 | 0.07 | 1.38% | 5.08 | 5.16 | 137131 | 7048 | 2.74% |
| 2025-07-09 | 5.15 | 5.09 | -0.06 | -1.17% | 5.07 | 5.17 | 114319 | 5851 | 2.28% |
| 2025-07-08 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 121254 | 6215 | 2.42% |
| 2025-07-07 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 146870 | 7449 | 2.93% |
| 2025-07-04 | 5.14 | 5.06 | -0.08 | -1.56% | 5.06 | 5.17 | 137150 | 6995 | 2.74% |
| 2025-07-03 | 5.15 | 5.14 | 0.00 | 0.00% | 5.08 | 5.15 | 108241 | 5537 | 2.16% |
| 2025-07-02 | 5.10 | 5.14 | 0.05 | 0.98% | 5.06 | 5.15 | 146934 | 7494 | 2.93% |
| 2025-07-01 | 5.08 | 5.09 | 0.00 | 0.00% | 5.04 | 5.12 | 115569 | 5864 | 2.31% |
| 2025-06-30 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.09 | 138172 | 6981 | 2.76% |
| 2025-06-27 | 5.07 | 5.01 | 0.03 | 0.60% | 5.00 | 5.13 | 107862 | 5433 | 2.15% |
| 2025-06-26 | 5.02 | 4.98 | -0.04 | -0.80% | 4.96 | 5.07 | 103905 | 5198 | 2.08% |
| 2025-06-25 | 5.03 | 5.02 | 0.01 | 0.20% | 4.95 | 5.06 | 160018 | 8010 | 3.20% |
| 2025-06-24 | 4.83 | 5.01 | 0.18 | 3.73% | 4.81 | 5.02 | 167148 | 8273 | 3.34% |
| 2025-06-23 | 4.65 | 4.83 | 0.15 | 3.21% | 4.61 | 4.85 | 123213 | 5883 | 2.46% |
| 2025-06-20 | 4.71 | 4.68 | -0.04 | -0.85% | 4.68 | 4.77 | 98897 | 4670 | 1.98% |
| 2025-06-19 | 4.83 | 4.72 | -0.11 | -2.28% | 4.71 | 4.85 | 138344 | 6586 | 2.76% |
| 2025-06-18 | 4.91 | 4.83 | -0.11 | -2.23% | 4.78 | 4.91 | 133659 | 6453 | 2.67% |
| 2025-06-17 | 4.91 | 4.94 | 0.02 | 0.41% | 4.88 | 4.99 | 130024 | 6400 | 2.60% |
| 2025-06-16 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.02 | 180603 | 8905 | 3.61% |
| 2025-06-13 | 5.13 | 4.98 | -0.19 | -3.68% | 4.95 | 5.16 | 351316 | 17614 | 7.02% |
| 2025-06-12 | 5.04 | 5.17 | 0.11 | 2.17% | 4.95 | 5.22 | 353869 | 17985 | 7.07% |
| 2025-06-11 | 4.99 | 5.06 | 0.06 | 1.20% | 4.99 | 5.11 | 251154 | 12740 | 5.02% |
| 2025-06-10 | 5.00 | 5.00 | 0.01 | 0.20% | 4.90 | 5.05 | 158027 | 7883 | 3.16% |
| 2025-06-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.95 | 5.01 | 113142 | 5630 | 2.26% |