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 | 6.88 | 7.72 | 1.06 | 15.92% | 6.83 | 7.99 | 4046883 | 309101 | 32.54% |
| 2025-09-15 | 5.56 | 6.66 | 1.11 | 20.00% | 5.55 | 6.66 | 2376749 | 148547 | 19.11% |
| 2025-09-12 | 5.70 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 1057223 | 59411 | 8.50% |
| 2025-09-11 | 5.70 | 5.74 | -0.05 | -0.86% | 5.48 | 5.79 | 1593119 | 89630 | 12.81% |
| 2025-09-10 | 5.28 | 5.79 | 0.49 | 9.25% | 5.27 | 5.87 | 2102521 | 117792 | 16.91% |
| 2025-09-09 | 5.40 | 5.30 | -0.15 | -2.75% | 5.26 | 5.53 | 829586 | 44611 | 6.67% |
| 2025-09-08 | 5.23 | 5.45 | 0.15 | 2.83% | 5.20 | 5.50 | 1163730 | 62409 | 9.36% |
| 2025-09-05 | 5.10 | 5.30 | 0.28 | 5.58% | 5.00 | 5.32 | 1025909 | 52973 | 8.25% |
| 2025-09-04 | 5.11 | 5.02 | -0.12 | -2.33% | 4.93 | 5.22 | 897132 | 45764 | 7.21% |
| 2025-09-03 | 5.22 | 5.14 | -0.10 | -1.91% | 5.10 | 5.37 | 946964 | 49609 | 7.62% |
| 2025-09-02 | 5.36 | 5.24 | -0.17 | -3.14% | 5.16 | 5.40 | 1150532 | 60563 | 9.25% |
| 2025-09-01 | 5.27 | 5.41 | 0.16 | 3.05% | 5.22 | 5.46 | 1637834 | 87872 | 13.17% |
| 2025-08-29 | 5.35 | 5.25 | 0.29 | 5.85% | 5.17 | 5.44 | 2259793 | 119444 | 18.17% |
| 2025-08-28 | 4.80 | 4.96 | 0.18 | 3.77% | 4.70 | 4.96 | 865981 | 41787 | 6.96% |
| 2025-08-27 | 4.99 | 4.78 | -0.21 | -4.21% | 4.77 | 5.01 | 951538 | 46767 | 7.65% |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1227554 | 61399 | 9.87% |
| 2025-08-25 | 4.81 | 4.88 | 0.07 | 1.46% | 4.75 | 4.89 | 709281 | 34302 | 5.70% |
| 2025-08-22 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 593918 | 28431 | 4.78% |
| 2025-08-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.81 | 745517 | 35432 | 6.00% |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.76 | 680409 | 32164 | 5.47% |
| 2025-08-19 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.75 | 599143 | 28181 | 4.82% |
| 2025-08-18 | 4.58 | 4.69 | 0.16 | 3.53% | 4.56 | 4.74 | 946653 | 44419 | 7.61% |
| 2025-08-15 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.58 | 478056 | 21594 | 3.84% |
| 2025-08-14 | 4.58 | 4.49 | -0.08 | -1.75% | 4.46 | 4.68 | 644624 | 29470 | 5.18% |
| 2025-08-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 430592 | 19647 | 3.46% |
| 2025-08-12 | 4.62 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 428783 | 19660 | 3.45% |
| 2025-08-11 | 4.61 | 4.64 | 0.06 | 1.31% | 4.56 | 4.68 | 451417 | 20901 | 3.63% |
| 2025-08-08 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.66 | 528410 | 24245 | 4.25% |
| 2025-08-07 | 4.72 | 4.63 | -0.09 | -1.91% | 4.62 | 4.72 | 498488 | 23152 | 4.01% |
| 2025-08-06 | 4.61 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 767973 | 36150 | 6.18% |
| 2025-08-05 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.66 | 603467 | 27803 | 4.85% |
| 2025-08-04 | 4.50 | 4.56 | 0.01 | 0.22% | 4.43 | 4.58 | 462393 | 20886 | 3.72% |
| 2025-08-01 | 4.56 | 4.55 | -0.02 | -0.44% | 4.48 | 4.59 | 525412 | 23815 | 4.23% |
| 2025-07-31 | 4.79 | 4.57 | -0.23 | -4.79% | 4.56 | 4.79 | 863483 | 40241 | 6.94% |
| 2025-07-30 | 4.64 | 4.80 | 0.08 | 1.69% | 4.62 | 4.81 | 1106527 | 52424 | 8.90% |
| 2025-07-29 | 4.68 | 4.72 | 0.09 | 1.94% | 4.55 | 4.77 | 858719 | 40097 | 6.91% |
| 2025-07-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.53 | 4.66 | 497705 | 22976 | 4.00% |
| 2025-07-25 | 4.54 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 652082 | 29849 | 5.24% |
| 2025-07-24 | 4.44 | 4.54 | 0.09 | 2.02% | 4.43 | 4.54 | 441903 | 19895 | 3.55% |
| 2025-07-23 | 4.50 | 4.45 | -0.05 | -1.11% | 4.45 | 4.53 | 416022 | 18671 | 3.35% |
| 2025-07-22 | 4.55 | 4.51 | -0.10 | -2.17% | 4.45 | 4.59 | 678510 | 30503 | 5.46% |
| 2025-07-21 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.67 | 580912 | 26832 | 4.67% |
| 2025-07-18 | 4.64 | 4.58 | -0.06 | -1.29% | 4.55 | 4.66 | 614559 | 28190 | 4.94% |
| 2025-07-17 | 4.69 | 4.64 | -0.09 | -1.90% | 4.59 | 4.73 | 885149 | 41138 | 7.12% |
| 2025-07-16 | 4.83 | 4.73 | -0.14 | -2.87% | 4.70 | 5.00 | 1270521 | 61050 | 10.22% |
| 2025-07-15 | 4.79 | 4.87 | 0.17 | 3.62% | 4.79 | 5.05 | 1623850 | 79718 | 13.06% |
| 2025-07-14 | 4.84 | 4.70 | -0.18 | -3.69% | 4.69 | 4.84 | 891126 | 42154 | 7.17% |
| 2025-07-11 | 4.86 | 4.88 | -0.04 | -0.81% | 4.71 | 4.92 | 1170601 | 56340 | 9.41% |
| 2025-07-10 | 4.80 | 4.92 | 0.09 | 1.86% | 4.78 | 5.08 | 1416170 | 70106 | 11.39% |
| 2025-07-09 | 4.95 | 4.83 | -0.15 | -3.01% | 4.81 | 4.99 | 1235266 | 60333 | 9.93% |
| 2025-07-08 | 4.81 | 4.98 | 0.11 | 2.26% | 4.76 | 5.15 | 1502931 | 74618 | 12.09% |
| 2025-07-07 | 4.83 | 4.87 | -0.03 | -0.61% | 4.77 | 5.10 | 1245930 | 61608 | 10.02% |
| 2025-07-04 | 4.86 | 4.90 | 0.05 | 1.03% | 4.82 | 5.19 | 1752641 | 86878 | 14.09% |
| 2025-07-03 | 4.91 | 4.85 | -0.26 | -5.09% | 4.77 | 5.01 | 1771918 | 86236 | 14.25% |
| 2025-07-02 | 5.08 | 5.11 | 0.03 | 0.59% | 5.01 | 5.53 | 2588304 | 135889 | 20.81% |
| 2025-07-01 | 4.86 | 5.08 | 0.24 | 4.96% | 4.81 | 5.08 | 1986858 | 98359 | 15.98% |
| 2025-06-30 | 4.58 | 4.84 | 0.26 | 5.68% | 4.58 | 4.98 | 1722226 | 82889 | 13.85% |
| 2025-06-27 | 4.54 | 4.58 | -0.02 | -0.43% | 4.51 | 4.65 | 844877 | 38670 | 6.79% |
| 2025-06-26 | 4.54 | 4.60 | 0.00 | 0.00% | 4.46 | 4.72 | 1125849 | 51832 | 9.05% |
| 2025-06-25 | 4.56 | 4.60 | -0.02 | -0.43% | 4.47 | 4.62 | 1120966 | 50904 | 9.01% |
| 2025-06-24 | 4.55 | 4.62 | 0.08 | 1.76% | 4.51 | 4.83 | 1429646 | 66805 | 11.50% |
| 2025-06-23 | 4.31 | 4.54 | 0.12 | 2.71% | 4.31 | 4.60 | 1305706 | 58443 | 10.50% |
| 2025-06-20 | 4.65 | 4.42 | -0.13 | -2.86% | 4.36 | 4.69 | 1164731 | 52049 | 9.37% |
| 2025-06-19 | 4.63 | 4.55 | -0.21 | -4.41% | 4.49 | 4.86 | 1470591 | 68591 | 11.83% |
| 2025-06-18 | 4.91 | 4.76 | -0.12 | -2.46% | 4.69 | 5.07 | 1446155 | 69927 | 11.63% |
| 2025-06-17 | 5.21 | 4.88 | -0.31 | -5.97% | 4.86 | 5.27 | 2489704 | 125802 | 20.02% |
| 2025-06-16 | 4.68 | 5.19 | 0.64 | 14.07% | 4.58 | 5.43 | 2927658 | 145842 | 23.54% |
| 2025-06-13 | 4.88 | 4.55 | -0.56 | -10.96% | 4.52 | 4.90 | 2313978 | 108023 | 18.61% |
| 2025-06-12 | 5.21 | 5.11 | -0.38 | -6.92% | 5.03 | 5.42 | 2814708 | 146534 | 22.63% |
| 2025-06-11 | 4.83 | 5.49 | 0.65 | 13.43% | 4.74 | 5.60 | 3417493 | 177115 | 27.48% |
| 2025-06-10 | 4.32 | 4.84 | 0.44 | 10.00% | 4.32 | 5.13 | 3124208 | 143413 | 25.12% |
| 2025-06-09 | 4.06 | 4.40 | 0.30 | 7.32% | 4.06 | 4.49 | 1972565 | 84580 | 15.86% |