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 | 5.51 | 5.62 | 0.11 | 2.00% | 5.46 | 5.62 | 188419 | 10473 | 1.74% |
| 2025-09-15 | 5.49 | 5.51 | 0.01 | 0.18% | 5.44 | 5.53 | 115346 | 6334 | 1.06% |
| 2025-09-12 | 5.52 | 5.50 | -0.02 | -0.36% | 5.42 | 5.56 | 162528 | 8915 | 1.50% |
| 2025-09-11 | 5.49 | 5.52 | 0.00 | 0.00% | 5.32 | 5.52 | 197035 | 10723 | 1.81% |
| 2025-09-10 | 5.56 | 5.52 | -0.03 | -0.54% | 5.49 | 5.63 | 119741 | 6637 | 1.10% |
| 2025-09-09 | 5.69 | 5.55 | -0.14 | -2.46% | 5.53 | 5.80 | 235210 | 13293 | 2.17% |
| 2025-09-08 | 5.61 | 5.69 | 0.09 | 1.61% | 5.55 | 5.73 | 209371 | 11849 | 1.93% |
| 2025-09-05 | 5.50 | 5.60 | 0.05 | 0.90% | 5.41 | 5.61 | 192105 | 10618 | 1.77% |
| 2025-09-04 | 5.60 | 5.55 | -0.02 | -0.36% | 5.46 | 5.69 | 203746 | 11386 | 1.88% |
| 2025-09-03 | 5.69 | 5.57 | -0.08 | -1.42% | 5.54 | 5.75 | 182794 | 10316 | 1.68% |
| 2025-09-02 | 5.76 | 5.65 | -0.10 | -1.74% | 5.60 | 5.77 | 207505 | 11765 | 1.91% |
| 2025-09-01 | 5.59 | 5.75 | 0.16 | 2.86% | 5.56 | 5.75 | 222641 | 12671 | 2.05% |
| 2025-08-29 | 5.68 | 5.59 | -0.09 | -1.58% | 5.58 | 5.68 | 181078 | 10177 | 1.67% |
| 2025-08-28 | 5.58 | 5.68 | 0.11 | 1.97% | 5.40 | 5.69 | 297215 | 16486 | 2.74% |
| 2025-08-27 | 5.83 | 5.57 | -0.27 | -4.62% | 5.55 | 5.86 | 335297 | 19161 | 3.09% |
| 2025-08-26 | 5.82 | 5.84 | 0.01 | 0.17% | 5.77 | 5.88 | 247946 | 14438 | 2.28% |
| 2025-08-25 | 5.86 | 5.83 | -0.05 | -0.85% | 5.76 | 5.94 | 297873 | 17365 | 2.74% |
| 2025-08-22 | 5.93 | 5.88 | -0.07 | -1.18% | 5.81 | 6.04 | 325737 | 19188 | 3.00% |
| 2025-08-21 | 5.81 | 5.95 | 0.11 | 1.88% | 5.78 | 6.04 | 438180 | 25850 | 4.04% |
| 2025-08-20 | 5.86 | 5.84 | -0.09 | -1.52% | 5.76 | 5.93 | 333094 | 19427 | 3.07% |
| 2025-08-19 | 5.85 | 5.93 | 0.08 | 1.37% | 5.80 | 6.09 | 522744 | 31211 | 4.81% |
| 2025-08-18 | 5.83 | 5.85 | 0.05 | 0.86% | 5.78 | 5.91 | 301281 | 17583 | 2.77% |
| 2025-08-15 | 5.74 | 5.80 | 0.08 | 1.40% | 5.68 | 5.82 | 269773 | 15549 | 2.48% |
| 2025-08-14 | 5.94 | 5.72 | -0.14 | -2.39% | 5.72 | 6.00 | 457646 | 26815 | 4.21% |
| 2025-08-13 | 5.84 | 5.86 | 0.02 | 0.34% | 5.73 | 5.90 | 302852 | 17613 | 2.79% |
| 2025-08-12 | 5.91 | 5.84 | -0.08 | -1.35% | 5.80 | 6.02 | 298116 | 17450 | 2.75% |
| 2025-08-11 | 5.83 | 5.92 | 0.13 | 2.25% | 5.77 | 5.95 | 369985 | 21756 | 3.41% |
| 2025-08-08 | 5.80 | 5.79 | 0.00 | 0.00% | 5.68 | 5.85 | 354341 | 20464 | 3.26% |
| 2025-08-07 | 5.86 | 5.79 | -0.16 | -2.69% | 5.78 | 5.97 | 501960 | 29305 | 4.62% |
| 2025-08-06 | 6.07 | 5.95 | -0.09 | -1.49% | 5.85 | 6.17 | 725895 | 43511 | 6.68% |
| 2025-08-05 | 6.13 | 6.04 | -0.09 | -1.47% | 5.94 | 6.36 | 853937 | 52097 | 7.86% |
| 2025-08-04 | 6.23 | 6.13 | -0.22 | -3.46% | 6.03 | 6.53 | 1081770 | 67174 | 9.96% |
| 2025-08-01 | 6.17 | 6.35 | -0.15 | -2.31% | 6.11 | 6.60 | 1547585 | 98248 | 14.25% |
| 2025-07-31 | 6.25 | 6.50 | 0.37 | 6.04% | 6.13 | 6.74 | 1743195 | 114218 | 16.05% |
| 2025-07-30 | 6.07 | 6.13 | 0.16 | 2.68% | 6.02 | 6.49 | 1511945 | 94276 | 13.92% |
| 2025-07-29 | 5.44 | 5.97 | 0.54 | 9.94% | 5.35 | 5.97 | 421301 | 23954 | 3.88% |
| 2025-07-28 | 5.35 | 5.43 | 0.08 | 1.50% | 5.35 | 5.68 | 348030 | 19049 | 3.20% |
| 2025-07-25 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.43 | 264525 | 14186 | 2.44% |
| 2025-07-24 | 5.22 | 5.32 | 0.10 | 1.92% | 5.21 | 5.40 | 288950 | 15387 | 2.66% |
| 2025-07-23 | 5.28 | 5.22 | -0.10 | -1.88% | 5.20 | 5.35 | 337345 | 17754 | 3.11% |
| 2025-07-22 | 5.34 | 5.32 | -0.01 | -0.19% | 5.27 | 5.43 | 341150 | 18207 | 3.14% |
| 2025-07-21 | 5.20 | 5.33 | 0.11 | 2.11% | 5.13 | 5.35 | 375181 | 19720 | 3.45% |
| 2025-07-18 | 5.21 | 5.22 | 0.05 | 0.97% | 5.08 | 5.23 | 334367 | 17236 | 3.08% |
| 2025-07-17 | 5.05 | 5.17 | 0.13 | 2.58% | 5.02 | 5.17 | 363227 | 18604 | 3.34% |
| 2025-07-16 | 4.93 | 5.04 | 0.10 | 2.02% | 4.92 | 5.05 | 254058 | 12703 | 2.34% |
| 2025-07-15 | 4.98 | 4.94 | -0.06 | -1.20% | 4.84 | 5.02 | 230050 | 11287 | 2.12% |
| 2025-07-14 | 4.95 | 5.00 | 0.07 | 1.42% | 4.94 | 5.14 | 281004 | 14072 | 2.59% |
| 2025-07-11 | 4.91 | 4.93 | 0.02 | 0.41% | 4.84 | 4.95 | 185861 | 9110 | 1.71% |
| 2025-07-10 | 4.81 | 4.91 | 0.08 | 1.66% | 4.81 | 4.97 | 199448 | 9784 | 1.84% |
| 2025-07-09 | 4.86 | 4.83 | -0.05 | -1.02% | 4.81 | 4.90 | 160179 | 7748 | 1.48% |
| 2025-07-08 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 5.00 | 208840 | 10240 | 1.92% |
| 2025-07-07 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.97 | 197443 | 9663 | 1.82% |
| 2025-07-04 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.99 | 229009 | 11188 | 2.11% |
| 2025-07-03 | 4.80 | 4.90 | 0.11 | 2.30% | 4.74 | 4.90 | 278328 | 13488 | 2.56% |
| 2025-07-02 | 4.84 | 4.79 | -0.05 | -1.03% | 4.74 | 4.89 | 268894 | 12907 | 2.48% |
| 2025-07-01 | 4.67 | 4.84 | 0.20 | 4.31% | 4.63 | 4.90 | 359931 | 17175 | 3.31% |
| 2025-06-30 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 218821 | 10114 | 2.02% |
| 2025-06-27 | 4.62 | 4.62 | 0.03 | 0.65% | 4.59 | 4.68 | 247538 | 11456 | 2.28% |
| 2025-06-26 | 4.67 | 4.59 | -0.08 | -1.71% | 4.58 | 4.69 | 214046 | 9903 | 1.97% |
| 2025-06-25 | 4.75 | 4.67 | -0.05 | -1.06% | 4.60 | 4.75 | 267565 | 12468 | 2.46% |
| 2025-06-24 | 4.65 | 4.72 | 0.09 | 1.94% | 4.63 | 4.76 | 236523 | 11153 | 2.18% |
| 2025-06-23 | 4.54 | 4.63 | 0.03 | 0.65% | 4.48 | 4.66 | 327738 | 15098 | 3.02% |
| 2025-06-20 | 4.73 | 4.60 | -0.12 | -2.54% | 4.54 | 4.74 | 445644 | 20570 | 4.10% |
| 2025-06-19 | 4.76 | 4.72 | -0.05 | -1.05% | 4.66 | 4.81 | 349803 | 16517 | 3.22% |
| 2025-06-18 | 4.77 | 4.77 | -0.09 | -1.85% | 4.69 | 4.82 | 294961 | 14019 | 2.72% |
| 2025-06-17 | 5.02 | 4.86 | -0.09 | -1.82% | 4.80 | 5.12 | 415273 | 20499 | 3.82% |
| 2025-06-16 | 4.89 | 4.95 | 0.03 | 0.61% | 4.83 | 5.02 | 333062 | 16479 | 3.07% |
| 2025-06-13 | 5.11 | 4.92 | -0.30 | -5.75% | 4.85 | 5.16 | 715059 | 35612 | 6.58% |
| 2025-06-12 | 5.36 | 5.22 | -0.06 | -1.14% | 5.12 | 5.43 | 603555 | 31424 | 5.56% |
| 2025-06-11 | 5.34 | 5.28 | -0.14 | -2.58% | 5.17 | 5.42 | 945698 | 49796 | 8.71% |
| 2025-06-10 | 5.49 | 5.42 | 0.16 | 3.04% | 5.27 | 5.79 | 1664988 | 91574 | 15.33% |
| 2025-06-09 | 4.74 | 5.26 | 0.48 | 10.04% | 4.71 | 5.26 | 345516 | 17632 | 3.18% |