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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.11 | 5.03 | -0.09 | -1.76% | 5.02 | 5.12 | 339108 | 17129 | 1.09% |
| 2025-09-12 | 5.21 | 5.12 | -0.10 | -1.92% | 5.10 | 5.22 | 350554 | 18055 | 1.13% |
| 2025-09-11 | 5.20 | 5.22 | -0.01 | -0.19% | 5.15 | 5.24 | 381338 | 19765 | 1.23% |
| 2025-09-10 | 5.19 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 418320 | 21788 | 1.34% |
| 2025-09-09 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.26 | 494996 | 25702 | 1.59% |
| 2025-09-08 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.33 | 640066 | 33653 | 2.06% |
| 2025-09-05 | 5.27 | 5.31 | 0.05 | 0.95% | 5.23 | 5.35 | 564217 | 29908 | 1.81% |
| 2025-09-04 | 5.24 | 5.26 | 0.05 | 0.96% | 5.08 | 5.27 | 881075 | 45822 | 2.83% |
| 2025-09-03 | 5.26 | 5.21 | 0.14 | 2.76% | 5.18 | 5.49 | 1213902 | 64596 | 3.90% |
| 2025-09-02 | 4.92 | 5.07 | 0.13 | 2.63% | 4.91 | 5.10 | 668796 | 33547 | 2.15% |
| 2025-09-01 | 4.93 | 4.94 | 0.03 | 0.61% | 4.86 | 4.99 | 504752 | 24927 | 1.62% |
| 2025-08-29 | 4.86 | 4.91 | 0.05 | 1.03% | 4.85 | 5.02 | 717101 | 35479 | 2.30% |
| 2025-08-28 | 4.84 | 4.86 | 0.04 | 0.83% | 4.79 | 4.87 | 314399 | 15187 | 1.01% |
| 2025-08-27 | 4.93 | 4.82 | -0.12 | -2.43% | 4.82 | 4.94 | 415938 | 20282 | 1.34% |
| 2025-08-26 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 5.00 | 358093 | 17739 | 1.15% |
| 2025-08-25 | 4.98 | 5.00 | 0.00 | 0.00% | 4.94 | 5.01 | 435649 | 21703 | 1.40% |
| 2025-08-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.95 | 5.11 | 455371 | 22734 | 1.46% |
| 2025-08-21 | 4.94 | 5.08 | 0.11 | 2.21% | 4.94 | 5.10 | 505074 | 25479 | 1.62% |
| 2025-08-20 | 4.89 | 4.97 | 0.07 | 1.43% | 4.87 | 4.98 | 397005 | 19563 | 1.28% |
| 2025-08-19 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 256266 | 12591 | 0.82% |
| 2025-08-18 | 4.88 | 4.95 | 0.07 | 1.43% | 4.85 | 4.97 | 390678 | 19183 | 1.26% |
| 2025-08-15 | 4.94 | 4.88 | -0.06 | -1.21% | 4.82 | 4.94 | 360947 | 17535 | 1.16% |
| 2025-08-14 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 4.98 | 238104 | 11782 | 0.77% |
| 2025-08-13 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.04 | 323670 | 16138 | 1.04% |
| 2025-08-12 | 5.02 | 5.02 | 0.01 | 0.20% | 5.01 | 5.06 | 265614 | 13370 | 0.85% |
| 2025-08-11 | 5.07 | 5.01 | -0.06 | -1.18% | 4.99 | 5.09 | 359672 | 18056 | 1.16% |
| 2025-08-08 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 235798 | 12022 | 0.76% |
| 2025-08-07 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.13 | 274793 | 14021 | 0.88% |
| 2025-08-06 | 5.08 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 386935 | 19667 | 1.24% |
| 2025-08-05 | 4.92 | 5.06 | 0.12 | 2.43% | 4.92 | 5.07 | 429114 | 21486 | 1.38% |
| 2025-08-04 | 4.79 | 4.94 | 0.13 | 2.70% | 4.79 | 5.04 | 823955 | 40821 | 2.65% |
| 2025-08-01 | 4.90 | 4.81 | 0.06 | 1.26% | 4.80 | 5.01 | 908196 | 44549 | 2.92% |
| 2025-07-31 | 4.86 | 4.75 | -0.13 | -2.66% | 4.72 | 4.88 | 542962 | 25878 | 1.74% |
| 2025-07-30 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 4.89 | 369761 | 17982 | 1.19% |
| 2025-07-29 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 5.01 | 394939 | 19330 | 1.27% |
| 2025-07-28 | 4.87 | 4.94 | 0.08 | 1.65% | 4.87 | 5.03 | 603732 | 30040 | 1.94% |
| 2025-07-25 | 4.86 | 4.86 | -0.02 | -0.41% | 4.85 | 4.91 | 340811 | 16637 | 1.10% |
| 2025-07-24 | 4.98 | 4.88 | -0.09 | -1.81% | 4.82 | 4.98 | 547463 | 26674 | 1.76% |
| 2025-07-23 | 4.96 | 4.97 | -0.01 | -0.20% | 4.96 | 5.02 | 310883 | 15521 | 1.00% |
| 2025-07-22 | 4.99 | 4.98 | -0.01 | -0.20% | 4.86 | 4.99 | 349867 | 17247 | 1.12% |
| 2025-07-21 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.04 | 236603 | 11827 | 0.76% |
| 2025-07-18 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.01 | 211130 | 10540 | 0.68% |
| 2025-07-17 | 4.99 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 207130 | 10323 | 0.67% |
| 2025-07-16 | 5.02 | 4.99 | -0.04 | -0.80% | 4.96 | 5.05 | 340402 | 16977 | 1.09% |
| 2025-07-15 | 5.12 | 5.03 | -0.08 | -1.57% | 5.02 | 5.15 | 351341 | 17832 | 1.13% |
| 2025-07-14 | 5.07 | 5.11 | 0.03 | 0.59% | 5.07 | 5.16 | 397712 | 20382 | 1.28% |
| 2025-07-11 | 5.20 | 5.08 | -0.11 | -2.12% | 5.08 | 5.22 | 600024 | 30889 | 1.93% |
| 2025-07-10 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.24 | 539281 | 28039 | 1.73% |
| 2025-07-09 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 455205 | 23438 | 1.46% |
| 2025-07-08 | 5.18 | 5.13 | -0.06 | -1.16% | 5.09 | 5.23 | 450951 | 23155 | 1.45% |
| 2025-07-07 | 5.13 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 474479 | 24404 | 1.52% |
| 2025-07-04 | 5.05 | 5.13 | 0.06 | 1.18% | 5.05 | 5.16 | 504269 | 25839 | 1.62% |
| 2025-07-03 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 360924 | 18354 | 1.16% |
| 2025-07-02 | 5.06 | 5.10 | 0.03 | 0.59% | 5.05 | 5.14 | 474769 | 24220 | 1.53% |
| 2025-07-01 | 4.96 | 5.07 | 0.09 | 1.81% | 4.96 | 5.12 | 524101 | 26436 | 1.68% |
| 2025-06-30 | 5.00 | 4.98 | -0.07 | -1.39% | 4.89 | 5.01 | 599321 | 29662 | 1.93% |
| 2025-06-27 | 5.21 | 5.05 | -0.23 | -4.36% | 5.02 | 5.26 | 999156 | 51181 | 3.21% |
| 2025-06-26 | 5.05 | 5.28 | 0.25 | 4.97% | 5.03 | 5.29 | 981011 | 50821 | 3.15% |
| 2025-06-25 | 5.17 | 5.19 | 0.00 | 0.00% | 5.11 | 5.20 | 610364 | 31533 | 1.96% |
| 2025-06-24 | 5.19 | 5.19 | -0.03 | -0.57% | 5.14 | 5.26 | 627754 | 32586 | 2.02% |
| 2025-06-23 | 5.25 | 5.22 | -0.02 | -0.38% | 5.12 | 5.28 | 571872 | 29674 | 1.84% |
| 2025-06-20 | 5.17 | 5.24 | 0.08 | 1.55% | 5.12 | 5.26 | 615212 | 31991 | 1.98% |
| 2025-06-19 | 5.25 | 5.16 | -0.08 | -1.53% | 5.14 | 5.28 | 638195 | 33023 | 2.05% |
| 2025-06-18 | 5.21 | 5.24 | 0.02 | 0.38% | 5.18 | 5.25 | 370202 | 19333 | 1.19% |
| 2025-06-17 | 5.28 | 5.22 | -0.06 | -1.14% | 5.19 | 5.31 | 352272 | 18447 | 1.13% |
| 2025-06-16 | 5.28 | 5.28 | -0.01 | -0.19% | 5.23 | 5.30 | 487572 | 25648 | 1.57% |
| 2025-06-13 | 5.36 | 5.29 | -0.03 | -0.56% | 5.27 | 5.45 | 443675 | 23670 | 1.43% |
| 2025-06-12 | 5.27 | 5.32 | 0.18 | 3.50% | 5.21 | 5.43 | 730613 | 38948 | 2.35% |
| 2025-06-11 | 5.16 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 345985 | 17786 | 1.11% |
| 2025-06-10 | 5.14 | 5.16 | 0.00 | 0.00% | 5.13 | 5.24 | 427604 | 22133 | 1.37% |
| 2025-06-09 | 5.10 | 5.16 | 0.05 | 0.98% | 5.04 | 5.17 | 304002 | 15528 | 0.98% |