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 | 5.35 | 5.44 | 0.13 | 2.45% | 5.29 | 5.50 | 550368 | 29823 | 4.24% |
| 2025-09-15 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.43 | 322731 | 17213 | 2.49% |
| 2025-09-12 | 5.31 | 5.28 | -0.06 | -1.12% | 5.24 | 5.34 | 338080 | 17899 | 2.61% |
| 2025-09-11 | 5.26 | 5.34 | 0.06 | 1.14% | 5.21 | 5.35 | 304269 | 16110 | 2.34% |
| 2025-09-10 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 245945 | 12951 | 1.90% |
| 2025-09-09 | 5.36 | 5.29 | -0.08 | -1.49% | 5.26 | 5.41 | 358761 | 19126 | 2.76% |
| 2025-09-08 | 5.42 | 5.37 | -0.07 | -1.29% | 5.33 | 5.45 | 360521 | 19345 | 2.78% |
| 2025-09-05 | 5.28 | 5.44 | 0.18 | 3.42% | 5.25 | 5.44 | 478299 | 25737 | 3.69% |
| 2025-09-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.18 | 5.44 | 459469 | 24447 | 3.54% |
| 2025-09-03 | 5.37 | 5.28 | -0.08 | -1.49% | 5.24 | 5.44 | 444303 | 23806 | 3.42% |
| 2025-09-02 | 5.54 | 5.36 | -0.10 | -1.83% | 5.28 | 5.61 | 632674 | 34369 | 4.88% |
| 2025-09-01 | 5.45 | 5.46 | 0.02 | 0.37% | 5.40 | 5.50 | 285983 | 15574 | 2.20% |
| 2025-08-29 | 5.53 | 5.44 | -0.06 | -1.09% | 5.41 | 5.60 | 393356 | 21532 | 3.03% |
| 2025-08-28 | 5.54 | 5.50 | 0.02 | 0.36% | 5.28 | 5.55 | 432899 | 23595 | 3.34% |
| 2025-08-27 | 5.72 | 5.48 | -0.23 | -4.03% | 5.48 | 5.76 | 579112 | 32571 | 4.46% |
| 2025-08-26 | 5.70 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 399768 | 22865 | 3.08% |
| 2025-08-25 | 5.79 | 5.72 | -0.03 | -0.52% | 5.69 | 5.82 | 453017 | 26021 | 3.49% |
| 2025-08-22 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.82 | 445063 | 25573 | 3.43% |
| 2025-08-21 | 5.82 | 5.76 | -0.06 | -1.03% | 5.68 | 5.85 | 538364 | 31013 | 4.15% |
| 2025-08-20 | 5.76 | 5.82 | 0.02 | 0.34% | 5.71 | 5.92 | 582690 | 33850 | 4.49% |
| 2025-08-19 | 5.90 | 5.80 | 0.00 | 0.00% | 5.76 | 5.96 | 797913 | 46612 | 6.15% |
| 2025-08-18 | 5.93 | 5.80 | 0.05 | 0.87% | 5.75 | 6.00 | 974338 | 56810 | 7.51% |
| 2025-08-15 | 5.36 | 5.75 | 0.40 | 7.48% | 5.34 | 5.98 | 1206121 | 68455 | 9.29% |
| 2025-08-14 | 5.68 | 5.35 | -0.23 | -4.12% | 5.35 | 5.70 | 627982 | 34298 | 4.84% |
| 2025-08-13 | 5.28 | 5.58 | 0.24 | 4.49% | 5.25 | 5.73 | 996387 | 54628 | 7.68% |
| 2025-08-12 | 5.21 | 5.34 | 0.11 | 2.10% | 5.18 | 5.42 | 480136 | 25560 | 3.70% |
| 2025-08-11 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.26 | 180102 | 9408 | 1.39% |
| 2025-08-08 | 5.25 | 5.18 | -0.08 | -1.52% | 5.16 | 5.25 | 211921 | 10994 | 1.63% |
| 2025-08-07 | 5.29 | 5.26 | -0.06 | -1.13% | 5.25 | 5.35 | 213434 | 11285 | 1.64% |
| 2025-08-06 | 5.22 | 5.32 | 0.05 | 0.95% | 5.18 | 5.32 | 287352 | 15137 | 2.21% |
| 2025-08-05 | 5.41 | 5.27 | 0.05 | 0.96% | 5.22 | 5.44 | 375889 | 19957 | 2.90% |
| 2025-08-04 | 5.14 | 5.22 | 0.05 | 0.97% | 5.00 | 5.23 | 319442 | 16331 | 2.46% |
| 2025-08-01 | 5.13 | 5.17 | 0.02 | 0.39% | 5.11 | 5.18 | 208270 | 10714 | 1.60% |
| 2025-07-31 | 5.26 | 5.15 | -0.09 | -1.72% | 5.12 | 5.28 | 267808 | 13910 | 2.06% |
| 2025-07-30 | 5.31 | 5.24 | -0.09 | -1.69% | 5.20 | 5.32 | 274582 | 14413 | 2.12% |
| 2025-07-29 | 5.43 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 308590 | 16471 | 2.38% |
| 2025-07-28 | 5.38 | 5.43 | 0.01 | 0.18% | 5.38 | 5.48 | 276880 | 15008 | 2.13% |
| 2025-07-25 | 5.34 | 5.42 | 0.09 | 1.69% | 5.28 | 5.45 | 431299 | 23129 | 3.32% |
| 2025-07-24 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.34 | 240402 | 12761 | 1.85% |
| 2025-07-23 | 5.34 | 5.30 | -0.08 | -1.49% | 5.30 | 5.37 | 232412 | 12386 | 1.79% |
| 2025-07-22 | 5.35 | 5.38 | 0.01 | 0.19% | 5.34 | 5.45 | 259417 | 13959 | 2.00% |
| 2025-07-21 | 5.41 | 5.37 | -0.03 | -0.56% | 5.30 | 5.41 | 397204 | 21212 | 3.06% |
| 2025-07-18 | 5.49 | 5.40 | -0.10 | -1.82% | 5.38 | 5.52 | 333559 | 18076 | 2.57% |
| 2025-07-17 | 5.28 | 5.50 | 0.23 | 4.36% | 5.25 | 5.53 | 563372 | 30427 | 4.34% |
| 2025-07-16 | 5.27 | 5.27 | -0.01 | -0.19% | 5.25 | 5.33 | 176854 | 9358 | 1.36% |
| 2025-07-15 | 5.35 | 5.28 | -0.05 | -0.94% | 5.23 | 5.37 | 251755 | 13292 | 1.94% |
| 2025-07-14 | 5.24 | 5.33 | 0.08 | 1.52% | 5.22 | 5.39 | 264123 | 14076 | 2.04% |
| 2025-07-11 | 5.22 | 5.25 | 0.00 | 0.00% | 5.20 | 5.29 | 227846 | 11969 | 1.76% |
| 2025-07-10 | 5.42 | 5.25 | -0.15 | -2.78% | 5.19 | 5.43 | 508458 | 26865 | 3.92% |
| 2025-07-09 | 5.53 | 5.40 | -0.13 | -2.35% | 5.38 | 5.54 | 243504 | 13280 | 1.88% |
| 2025-07-08 | 5.44 | 5.53 | 0.07 | 1.28% | 5.42 | 5.54 | 192401 | 10538 | 1.48% |
| 2025-07-07 | 5.45 | 5.46 | 0.01 | 0.18% | 5.41 | 5.50 | 163397 | 8912 | 1.26% |
| 2025-07-04 | 5.65 | 5.45 | -0.19 | -3.37% | 5.42 | 5.68 | 269255 | 14824 | 2.07% |
| 2025-07-03 | 5.71 | 5.64 | -0.11 | -1.91% | 5.60 | 5.74 | 355463 | 20105 | 2.74% |
| 2025-07-02 | 5.50 | 5.75 | 0.22 | 3.98% | 5.47 | 5.88 | 789384 | 45203 | 6.08% |
| 2025-07-01 | 5.58 | 5.53 | -0.05 | -0.90% | 5.48 | 5.65 | 251843 | 13973 | 1.94% |
| 2025-06-30 | 5.53 | 5.58 | 0.02 | 0.36% | 5.51 | 5.61 | 266493 | 14818 | 2.05% |
| 2025-06-27 | 5.46 | 5.56 | 0.09 | 1.65% | 5.43 | 5.64 | 424766 | 23610 | 3.27% |
| 2025-06-26 | 5.37 | 5.47 | 0.10 | 1.86% | 5.34 | 5.70 | 626389 | 34734 | 4.83% |
| 2025-06-25 | 5.34 | 5.37 | 0.04 | 0.75% | 5.29 | 5.43 | 282719 | 15113 | 2.18% |
| 2025-06-24 | 5.24 | 5.33 | 0.13 | 2.50% | 5.20 | 5.37 | 355309 | 18787 | 2.74% |
| 2025-06-23 | 5.11 | 5.20 | 0.04 | 0.78% | 5.08 | 5.21 | 154415 | 7983 | 1.19% |
| 2025-06-20 | 5.21 | 5.16 | -0.04 | -0.77% | 5.14 | 5.32 | 186229 | 9701 | 1.44% |
| 2025-06-19 | 5.29 | 5.20 | -0.12 | -2.26% | 5.19 | 5.39 | 230291 | 12179 | 1.77% |
| 2025-06-18 | 5.30 | 5.32 | 0.00 | 0.00% | 5.22 | 5.33 | 230353 | 12164 | 1.78% |
| 2025-06-17 | 5.19 | 5.32 | 0.16 | 3.10% | 5.17 | 5.38 | 348241 | 18512 | 2.68% |
| 2025-06-16 | 5.15 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 155834 | 8042 | 1.20% |
| 2025-06-13 | 5.28 | 5.15 | -0.14 | -2.65% | 5.14 | 5.29 | 233898 | 12126 | 1.80% |
| 2025-06-12 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.45 | 331403 | 17655 | 2.55% |
| 2025-06-11 | 5.34 | 5.33 | -0.03 | -0.56% | 5.30 | 5.42 | 195119 | 10463 | 1.50% |
| 2025-06-10 | 5.40 | 5.36 | -0.04 | -0.74% | 5.26 | 5.41 | 197913 | 10583 | 1.53% |
| 2025-06-09 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.43 | 178306 | 9603 | 1.37% |