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 | 5.33 | 5.60 | 0.29 | 5.46% | 5.27 | 5.65 | 701233 | 38925 | 8.73% |
| 2025-09-15 | 5.22 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 297835 | 15723 | 3.71% |
| 2025-09-12 | 5.32 | 5.23 | -0.08 | -1.51% | 5.22 | 5.33 | 244620 | 12875 | 3.05% |
| 2025-09-11 | 5.14 | 5.31 | 0.16 | 3.11% | 5.06 | 5.31 | 353602 | 18459 | 4.40% |
| 2025-09-10 | 5.20 | 5.15 | -0.02 | -0.39% | 5.11 | 5.23 | 235903 | 12187 | 2.94% |
| 2025-09-09 | 5.32 | 5.17 | -0.17 | -3.18% | 5.16 | 5.32 | 279098 | 14581 | 3.47% |
| 2025-09-08 | 5.33 | 5.34 | 0.02 | 0.38% | 5.26 | 5.43 | 317131 | 16888 | 3.95% |
| 2025-09-05 | 5.24 | 5.32 | 0.16 | 3.10% | 5.10 | 5.33 | 331905 | 17355 | 4.13% |
| 2025-09-04 | 5.19 | 5.16 | -0.03 | -0.58% | 5.07 | 5.39 | 426337 | 22352 | 5.31% |
| 2025-09-03 | 5.45 | 5.19 | -0.27 | -4.95% | 5.17 | 5.48 | 361717 | 19248 | 4.50% |
| 2025-09-02 | 5.70 | 5.46 | -0.23 | -4.04% | 5.36 | 5.70 | 514563 | 28125 | 6.41% |
| 2025-09-01 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.76 | 390830 | 22313 | 4.87% |
| 2025-08-29 | 5.75 | 5.66 | -0.09 | -1.57% | 5.61 | 5.78 | 376650 | 21361 | 4.69% |
| 2025-08-28 | 5.65 | 5.75 | 0.13 | 2.31% | 5.47 | 5.77 | 409855 | 23168 | 5.10% |
| 2025-08-27 | 5.93 | 5.62 | -0.31 | -5.23% | 5.62 | 5.98 | 544604 | 31608 | 6.78% |
| 2025-08-26 | 5.78 | 5.93 | 0.14 | 2.42% | 5.72 | 5.98 | 519264 | 30439 | 6.47% |
| 2025-08-25 | 5.81 | 5.79 | -0.02 | -0.34% | 5.70 | 5.84 | 421625 | 24319 | 5.25% |
| 2025-08-22 | 5.83 | 5.81 | -0.02 | -0.34% | 5.73 | 5.97 | 450738 | 26182 | 5.61% |
| 2025-08-21 | 5.93 | 5.83 | -0.11 | -1.85% | 5.78 | 5.94 | 537216 | 31424 | 6.69% |
| 2025-08-20 | 5.79 | 5.94 | 0.08 | 1.37% | 5.75 | 6.01 | 727824 | 42912 | 9.06% |
| 2025-08-19 | 5.70 | 5.86 | 0.27 | 4.83% | 5.64 | 5.98 | 884598 | 51270 | 11.01% |
| 2025-08-18 | 5.45 | 5.59 | 0.18 | 3.33% | 5.42 | 5.60 | 432758 | 24034 | 5.39% |
| 2025-08-15 | 5.33 | 5.41 | 0.09 | 1.69% | 5.31 | 5.42 | 287664 | 15480 | 3.58% |
| 2025-08-14 | 5.51 | 5.32 | -0.21 | -3.80% | 5.29 | 5.54 | 391532 | 21071 | 4.87% |
| 2025-08-13 | 5.57 | 5.53 | 0.00 | 0.00% | 5.47 | 5.58 | 308755 | 17041 | 3.84% |
| 2025-08-12 | 5.51 | 5.53 | 0.03 | 0.55% | 5.45 | 5.58 | 344587 | 19032 | 4.29% |
| 2025-08-11 | 5.38 | 5.50 | 0.12 | 2.23% | 5.37 | 5.51 | 258540 | 14118 | 3.22% |
| 2025-08-08 | 5.49 | 5.38 | -0.11 | -2.00% | 5.34 | 5.49 | 258936 | 13961 | 3.22% |
| 2025-08-07 | 5.46 | 5.49 | 0.03 | 0.55% | 5.42 | 5.58 | 348246 | 19140 | 4.34% |
| 2025-08-06 | 5.41 | 5.46 | 0.05 | 0.92% | 5.36 | 5.47 | 253109 | 13756 | 3.15% |
| 2025-08-05 | 5.34 | 5.41 | 0.09 | 1.69% | 5.33 | 5.42 | 245223 | 13215 | 3.05% |
| 2025-08-04 | 5.28 | 5.32 | 0.03 | 0.57% | 5.21 | 5.33 | 186834 | 9863 | 2.33% |
| 2025-08-01 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.37 | 203853 | 10812 | 2.54% |
| 2025-07-31 | 5.39 | 5.31 | -0.06 | -1.12% | 5.28 | 5.44 | 276060 | 14794 | 3.44% |
| 2025-07-30 | 5.42 | 5.37 | -0.05 | -0.92% | 5.31 | 5.43 | 241462 | 12947 | 3.01% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.33 | 5.48 | 237141 | 12766 | 2.95% |
| 2025-07-28 | 5.35 | 5.46 | 0.13 | 2.44% | 5.32 | 5.47 | 323634 | 17558 | 4.03% |
| 2025-07-25 | 5.30 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 180968 | 9581 | 2.25% |
| 2025-07-24 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.31 | 212711 | 11204 | 2.65% |
| 2025-07-23 | 5.31 | 5.20 | -0.11 | -2.07% | 5.19 | 5.33 | 306119 | 16044 | 3.81% |
| 2025-07-22 | 5.39 | 5.31 | -0.08 | -1.48% | 5.29 | 5.40 | 255975 | 13629 | 3.19% |
| 2025-07-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.41 | 211428 | 11353 | 2.63% |
| 2025-07-18 | 5.40 | 5.36 | -0.05 | -0.92% | 5.32 | 5.48 | 237775 | 12796 | 2.96% |
| 2025-07-17 | 5.26 | 5.41 | 0.15 | 2.85% | 5.23 | 5.41 | 332970 | 17818 | 4.15% |
| 2025-07-16 | 5.26 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 210362 | 11087 | 2.62% |
| 2025-07-15 | 5.36 | 5.25 | -0.14 | -2.60% | 5.17 | 5.39 | 367996 | 19347 | 4.58% |
| 2025-07-14 | 5.36 | 5.39 | 0.00 | 0.00% | 5.31 | 5.42 | 237688 | 12780 | 2.96% |
| 2025-07-11 | 5.46 | 5.39 | -0.09 | -1.64% | 5.29 | 5.47 | 361497 | 19386 | 4.50% |
| 2025-07-10 | 5.46 | 5.48 | -0.01 | -0.18% | 5.42 | 5.58 | 340076 | 18620 | 4.23% |
| 2025-07-09 | 5.46 | 5.49 | -0.06 | -1.08% | 5.45 | 5.57 | 531111 | 29203 | 6.61% |
| 2025-07-08 | 5.25 | 5.55 | 0.33 | 6.32% | 5.20 | 5.60 | 849716 | 46522 | 10.58% |
| 2025-07-07 | 5.26 | 5.22 | -0.03 | -0.57% | 5.19 | 5.27 | 213140 | 11130 | 2.65% |
| 2025-07-04 | 5.37 | 5.25 | -0.16 | -2.96% | 5.23 | 5.38 | 373484 | 19708 | 4.65% |
| 2025-07-03 | 5.23 | 5.41 | 0.16 | 3.05% | 5.20 | 5.43 | 533142 | 28537 | 6.64% |
| 2025-07-02 | 5.27 | 5.25 | -0.02 | -0.38% | 5.16 | 5.29 | 257929 | 13454 | 3.21% |
| 2025-07-01 | 5.30 | 5.27 | 0.01 | 0.19% | 5.17 | 5.35 | 301484 | 15841 | 3.75% |
| 2025-06-30 | 5.22 | 5.26 | 0.06 | 1.15% | 5.22 | 5.30 | 326310 | 17139 | 4.06% |
| 2025-06-27 | 5.20 | 5.20 | 0.05 | 0.97% | 5.16 | 5.24 | 270882 | 14072 | 3.37% |
| 2025-06-26 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.25 | 339170 | 17611 | 4.22% |
| 2025-06-25 | 5.18 | 5.21 | 0.03 | 0.58% | 5.11 | 5.21 | 317277 | 16405 | 3.95% |
| 2025-06-24 | 5.03 | 5.18 | 0.16 | 3.19% | 5.03 | 5.22 | 402671 | 20713 | 5.01% |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24% | 4.82 | 5.03 | 228800 | 11367 | 2.85% |
| 2025-06-20 | 4.91 | 4.91 | -0.03 | -0.61% | 4.88 | 5.03 | 212676 | 10512 | 2.65% |
| 2025-06-19 | 5.10 | 4.94 | -0.19 | -3.70% | 4.91 | 5.11 | 313180 | 15638 | 3.90% |
| 2025-06-18 | 4.99 | 5.13 | 0.10 | 1.99% | 4.96 | 5.14 | 336489 | 17045 | 4.19% |
| 2025-06-17 | 4.98 | 5.03 | 0.06 | 1.21% | 4.97 | 5.04 | 214059 | 10722 | 2.67% |
| 2025-06-16 | 4.91 | 4.97 | 0.06 | 1.22% | 4.88 | 5.03 | 197057 | 9807 | 2.45% |
| 2025-06-13 | 5.06 | 4.91 | -0.19 | -3.73% | 4.90 | 5.07 | 295900 | 14713 | 3.68% |
| 2025-06-12 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 198039 | 10122 | 2.47% |
| 2025-06-11 | 5.06 | 5.12 | 0.04 | 0.79% | 5.05 | 5.18 | 246570 | 12660 | 3.07% |
| 2025-06-10 | 5.14 | 5.08 | -0.06 | -1.17% | 4.99 | 5.16 | 295068 | 14945 | 3.67% |
| 2025-06-09 | 5.15 | 5.14 | 0.03 | 0.59% | 5.11 | 5.19 | 284560 | 14652 | 3.54% |