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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 5.40 | 5.47 | 0.04 | 0.74% | 5.34 | 5.53 | 162762 | 8884 | 2.72% |
| 2025-09-26 | 5.27 | 5.43 | 0.14 | 2.65% | 5.22 | 5.52 | 224510 | 12151 | 3.75% |
| 2025-09-25 | 5.48 | 5.29 | -0.20 | -3.64% | 5.29 | 5.51 | 174168 | 9362 | 2.91% |
| 2025-09-24 | 5.44 | 5.49 | 0.03 | 0.55% | 5.37 | 5.51 | 139704 | 7636 | 2.33% |
| 2025-09-23 | 5.43 | 5.46 | 0.03 | 0.55% | 5.23 | 5.46 | 195822 | 10465 | 3.27% |
| 2025-09-22 | 5.40 | 5.43 | 0.03 | 0.56% | 5.35 | 5.45 | 106854 | 5778 | 1.78% |
| 2025-09-19 | 5.53 | 5.40 | -0.13 | -2.35% | 5.32 | 5.56 | 164246 | 8870 | 2.74% |
| 2025-09-18 | 5.64 | 5.53 | -0.11 | -1.95% | 5.46 | 5.71 | 224635 | 12557 | 3.75% |
| 2025-09-17 | 5.62 | 5.64 | 0.01 | 0.18% | 5.61 | 5.69 | 167017 | 9425 | 2.79% |
| 2025-09-16 | 5.70 | 5.63 | -0.02 | -0.35% | 5.58 | 5.70 | 238529 | 13421 | 3.98% |
| 2025-09-15 | 5.56 | 5.65 | 0.09 | 1.62% | 5.55 | 5.75 | 356236 | 20165 | 5.94% |
| 2025-09-12 | 5.54 | 5.56 | 0.10 | 1.83% | 5.52 | 5.86 | 345113 | 19322 | 5.76% |
| 2025-09-11 | 5.44 | 5.46 | 0.00 | 0.00% | 5.31 | 5.48 | 186544 | 10059 | 3.11% |
| 2025-09-10 | 5.44 | 5.46 | 0.06 | 1.11% | 5.39 | 5.55 | 210451 | 11522 | 3.51% |
| 2025-09-09 | 5.39 | 5.40 | 0.02 | 0.37% | 5.32 | 5.50 | 230118 | 12440 | 3.84% |
| 2025-09-08 | 5.30 | 5.38 | 0.09 | 1.70% | 5.28 | 5.39 | 119834 | 6415 | 2.00% |
| 2025-09-05 | 5.20 | 5.29 | 0.13 | 2.52% | 5.12 | 5.30 | 140078 | 7333 | 2.34% |
| 2025-09-04 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.22 | 141955 | 7330 | 2.37% |
| 2025-09-03 | 5.30 | 5.14 | -0.14 | -2.65% | 5.11 | 5.39 | 141003 | 7369 | 2.35% |
| 2025-09-02 | 5.28 | 5.28 | 0.00 | 0.00% | 5.13 | 5.34 | 197738 | 10341 | 3.30% |
| 2025-09-01 | 5.32 | 5.28 | 0.00 | 0.00% | 5.22 | 5.36 | 155154 | 8195 | 2.59% |
| 2025-08-29 | 5.30 | 5.28 | -0.04 | -0.75% | 5.23 | 5.38 | 154636 | 8188 | 2.58% |
| 2025-08-28 | 5.37 | 5.32 | -0.02 | -0.37% | 5.08 | 5.44 | 193785 | 10194 | 3.23% |
| 2025-08-27 | 5.54 | 5.34 | -0.19 | -3.44% | 5.34 | 5.54 | 133170 | 7252 | 2.22% |
| 2025-08-26 | 5.46 | 5.53 | 0.07 | 1.28% | 5.41 | 5.55 | 138207 | 7606 | 2.31% |
| 2025-08-25 | 5.47 | 5.46 | -0.01 | -0.18% | 5.37 | 5.49 | 158354 | 8607 | 2.64% |
| 2025-08-22 | 5.50 | 5.47 | -0.04 | -0.73% | 5.41 | 5.55 | 142261 | 7775 | 2.37% |
| 2025-08-21 | 5.59 | 5.51 | -0.06 | -1.08% | 5.47 | 5.60 | 135246 | 7465 | 2.26% |
| 2025-08-20 | 5.43 | 5.57 | 0.11 | 2.01% | 5.41 | 5.58 | 168908 | 9304 | 2.82% |
| 2025-08-19 | 5.31 | 5.46 | 0.13 | 2.44% | 5.28 | 5.48 | 158848 | 8563 | 2.65% |
| 2025-08-18 | 5.34 | 5.33 | 0.03 | 0.57% | 5.31 | 5.38 | 123572 | 6606 | 2.06% |
| 2025-08-15 | 5.25 | 5.30 | 0.07 | 1.34% | 5.23 | 5.36 | 151961 | 8074 | 2.53% |
| 2025-08-14 | 5.39 | 5.23 | -0.15 | -2.79% | 5.22 | 5.42 | 134772 | 7119 | 2.25% |
| 2025-08-13 | 5.42 | 5.38 | -0.02 | -0.37% | 5.35 | 5.44 | 115328 | 6219 | 1.92% |
| 2025-08-12 | 5.44 | 5.40 | -0.02 | -0.37% | 5.38 | 5.45 | 78124 | 4225 | 1.30% |
| 2025-08-11 | 5.39 | 5.42 | 0.06 | 1.12% | 5.37 | 5.46 | 107525 | 5828 | 1.79% |
| 2025-08-08 | 5.36 | 5.36 | 0.00 | 0.00% | 5.28 | 5.39 | 82651 | 4412 | 1.38% |
| 2025-08-07 | 5.40 | 5.36 | -0.02 | -0.37% | 5.33 | 5.42 | 91690 | 4915 | 1.53% |
| 2025-08-06 | 5.33 | 5.38 | 0.02 | 0.37% | 5.32 | 5.39 | 92169 | 4940 | 1.54% |
| 2025-08-05 | 5.27 | 5.36 | 0.09 | 1.71% | 5.27 | 5.39 | 117446 | 6272 | 1.96% |
| 2025-08-04 | 5.19 | 5.27 | 0.08 | 1.54% | 5.13 | 5.28 | 91419 | 4774 | 1.52% |
| 2025-08-01 | 5.11 | 5.19 | 0.08 | 1.57% | 5.11 | 5.22 | 102910 | 5331 | 1.72% |
| 2025-07-31 | 5.23 | 5.11 | -0.11 | -2.11% | 5.10 | 5.28 | 120661 | 6242 | 2.01% |
| 2025-07-30 | 5.28 | 5.22 | -0.07 | -1.32% | 5.15 | 5.29 | 118283 | 6172 | 1.97% |
| 2025-07-29 | 5.35 | 5.29 | -0.04 | -0.75% | 5.23 | 5.36 | 89706 | 4726 | 1.50% |
| 2025-07-28 | 5.28 | 5.33 | 0.06 | 1.14% | 5.27 | 5.41 | 111618 | 5954 | 1.86% |
| 2025-07-25 | 5.26 | 5.27 | 0.02 | 0.38% | 5.22 | 5.29 | 80871 | 4249 | 1.35% |
| 2025-07-24 | 5.25 | 5.25 | 0.01 | 0.19% | 5.23 | 5.31 | 75956 | 3998 | 1.27% |
| 2025-07-23 | 5.30 | 5.24 | -0.05 | -0.95% | 5.23 | 5.30 | 88743 | 4670 | 1.48% |
| 2025-07-22 | 5.33 | 5.29 | -0.03 | -0.56% | 5.27 | 5.33 | 101834 | 5394 | 1.70% |
| 2025-07-21 | 5.29 | 5.32 | 0.06 | 1.14% | 5.26 | 5.33 | 100410 | 5313 | 1.67% |
| 2025-07-18 | 5.30 | 5.26 | 0.00 | 0.00% | 5.22 | 5.31 | 75669 | 3970 | 1.26% |
| 2025-07-17 | 5.27 | 5.26 | 0.00 | 0.00% | 5.23 | 5.30 | 87888 | 4625 | 1.47% |
| 2025-07-16 | 5.19 | 5.26 | 0.08 | 1.54% | 5.16 | 5.27 | 104396 | 5462 | 1.74% |
| 2025-07-15 | 5.23 | 5.18 | -0.03 | -0.58% | 5.14 | 5.27 | 135370 | 7015 | 2.26% |
| 2025-07-14 | 5.15 | 5.21 | 0.05 | 0.97% | 5.15 | 5.23 | 94274 | 4912 | 1.57% |
| 2025-07-11 | 5.20 | 5.16 | -0.03 | -0.58% | 5.11 | 5.20 | 85796 | 4432 | 1.43% |
| 2025-07-10 | 5.18 | 5.19 | 0.01 | 0.19% | 5.13 | 5.21 | 86007 | 4451 | 1.43% |
| 2025-07-09 | 5.20 | 5.18 | 0.00 | 0.00% | 5.16 | 5.25 | 102196 | 5313 | 1.70% |
| 2025-07-08 | 5.12 | 5.18 | 0.06 | 1.17% | 5.10 | 5.18 | 96672 | 4977 | 1.61% |
| 2025-07-07 | 5.05 | 5.12 | 0.07 | 1.39% | 5.00 | 5.12 | 100551 | 5101 | 1.68% |
| 2025-07-04 | 5.11 | 5.05 | -0.05 | -0.98% | 5.04 | 5.11 | 93729 | 4748 | 1.56% |
| 2025-07-03 | 5.07 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 98934 | 5037 | 1.65% |
| 2025-07-02 | 5.06 | 5.07 | 0.03 | 0.60% | 5.00 | 5.07 | 97305 | 4909 | 1.62% |
| 2025-07-01 | 5.07 | 5.04 | -0.03 | -0.59% | 5.01 | 5.10 | 97048 | 4892 | 1.62% |
| 2025-06-30 | 5.04 | 5.07 | 0.08 | 1.60% | 5.01 | 5.09 | 130519 | 6596 | 2.18% |
| 2025-06-27 | 4.97 | 4.99 | 0.05 | 1.01% | 4.96 | 5.03 | 71618 | 3574 | 1.19% |
| 2025-06-26 | 5.01 | 4.96 | -0.04 | -0.80% | 4.93 | 5.05 | 96995 | 4826 | 1.62% |
| 2025-06-25 | 5.00 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 112583 | 5635 | 1.88% |
| 2025-06-24 | 4.81 | 5.00 | 0.19 | 3.95% | 4.81 | 5.01 | 167136 | 8289 | 2.79% |
| 2025-06-23 | 4.65 | 4.81 | 0.12 | 2.56% | 4.64 | 4.82 | 111343 | 5311 | 1.86% |