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 | 4.95 | 5.03 | 0.06 | 1.21% | 4.91 | 5.07 | 513134 | 25670 | 6.36% |
| 2025-09-12 | 5.02 | 4.97 | -0.06 | -1.19% | 4.96 | 5.08 | 348926 | 17474 | 4.33% |
| 2025-09-11 | 4.98 | 5.03 | 0.01 | 0.20% | 4.86 | 5.04 | 511697 | 25334 | 6.34% |
| 2025-09-10 | 4.86 | 5.02 | 0.15 | 3.08% | 4.84 | 5.06 | 616405 | 30674 | 7.64% |
| 2025-09-09 | 4.94 | 4.87 | -0.09 | -1.81% | 4.83 | 4.98 | 365450 | 17896 | 4.53% |
| 2025-09-08 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 4.97 | 368496 | 18164 | 4.57% |
| 2025-09-05 | 4.83 | 4.92 | 0.13 | 2.71% | 4.74 | 4.92 | 411875 | 20008 | 5.11% |
| 2025-09-04 | 4.84 | 4.79 | -0.06 | -1.24% | 4.72 | 4.91 | 448467 | 21683 | 5.56% |
| 2025-09-03 | 4.97 | 4.85 | -0.11 | -2.22% | 4.82 | 5.04 | 452192 | 22295 | 5.61% |
| 2025-09-02 | 5.19 | 4.96 | -0.23 | -4.43% | 4.93 | 5.19 | 636498 | 31875 | 7.89% |
| 2025-09-01 | 5.14 | 5.19 | 0.06 | 1.17% | 5.12 | 5.24 | 437624 | 22679 | 5.42% |
| 2025-08-29 | 5.23 | 5.13 | -0.11 | -2.10% | 5.12 | 5.28 | 437821 | 22661 | 5.43% |
| 2025-08-28 | 5.28 | 5.24 | -0.02 | -0.38% | 5.03 | 5.36 | 715258 | 37194 | 8.87% |
| 2025-08-27 | 5.54 | 5.26 | -0.26 | -4.71% | 5.25 | 5.55 | 726113 | 39314 | 9.00% |
| 2025-08-26 | 5.37 | 5.52 | 0.11 | 2.03% | 5.35 | 5.57 | 741262 | 40805 | 9.25% |
| 2025-08-25 | 5.45 | 5.41 | -0.02 | -0.37% | 5.33 | 5.48 | 622331 | 33534 | 7.76% |
| 2025-08-22 | 5.38 | 5.43 | 0.06 | 1.12% | 5.34 | 5.44 | 645196 | 34747 | 8.05% |
| 2025-08-21 | 5.34 | 5.37 | 0.02 | 0.37% | 5.32 | 5.45 | 683170 | 36680 | 8.52% |
| 2025-08-20 | 5.34 | 5.35 | -0.01 | -0.19% | 5.24 | 5.38 | 428522 | 22753 | 5.35% |
| 2025-08-19 | 5.26 | 5.36 | 0.08 | 1.52% | 5.22 | 5.39 | 681562 | 36343 | 8.50% |
| 2025-08-18 | 5.13 | 5.28 | 0.19 | 3.73% | 5.11 | 5.33 | 896750 | 47288 | 11.19% |
| 2025-08-15 | 5.07 | 5.09 | 0.00 | 0.00% | 5.06 | 5.12 | 364771 | 18572 | 4.55% |
| 2025-08-14 | 5.14 | 5.09 | -0.05 | -0.97% | 5.02 | 5.19 | 505296 | 25811 | 6.30% |
| 2025-08-13 | 5.14 | 5.14 | 0.00 | 0.00% | 5.12 | 5.19 | 398537 | 20540 | 4.97% |
| 2025-08-12 | 5.18 | 5.14 | -0.06 | -1.15% | 5.11 | 5.20 | 371527 | 19123 | 4.63% |
| 2025-08-11 | 5.16 | 5.20 | 0.02 | 0.39% | 5.14 | 5.23 | 403093 | 20933 | 5.03% |
| 2025-08-08 | 5.25 | 5.18 | -0.07 | -1.33% | 5.11 | 5.25 | 483007 | 24894 | 6.03% |
| 2025-08-07 | 5.29 | 5.25 | -0.05 | -0.94% | 5.23 | 5.33 | 428616 | 22521 | 5.35% |
| 2025-08-06 | 5.25 | 5.30 | 0.05 | 0.95% | 5.24 | 5.45 | 706992 | 37438 | 8.82% |
| 2025-08-05 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.25 | 620158 | 32275 | 7.74% |
| 2025-08-04 | 5.14 | 5.16 | -0.03 | -0.58% | 5.07 | 5.17 | 447741 | 22960 | 5.59% |
| 2025-08-01 | 5.13 | 5.19 | 0.04 | 0.78% | 5.06 | 5.19 | 606816 | 31150 | 7.57% |
| 2025-07-31 | 5.21 | 5.15 | -0.03 | -0.58% | 5.11 | 5.24 | 608312 | 31506 | 7.59% |
| 2025-07-30 | 5.10 | 5.18 | 0.05 | 0.97% | 5.07 | 5.33 | 918373 | 47763 | 11.46% |
| 2025-07-29 | 5.16 | 5.13 | -0.04 | -0.77% | 5.01 | 5.18 | 491805 | 25020 | 6.14% |
| 2025-07-28 | 5.15 | 5.17 | 0.03 | 0.58% | 5.08 | 5.19 | 422879 | 21787 | 5.28% |
| 2025-07-25 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.20 | 424764 | 21841 | 5.30% |
| 2025-07-24 | 5.03 | 5.12 | 0.11 | 2.20% | 5.00 | 5.12 | 421470 | 21447 | 5.26% |
| 2025-07-23 | 5.13 | 5.01 | -0.12 | -2.34% | 5.00 | 5.18 | 517317 | 26344 | 6.45% |
| 2025-07-22 | 5.10 | 5.13 | 0.00 | 0.00% | 5.06 | 5.16 | 442746 | 22618 | 5.52% |
| 2025-07-21 | 5.10 | 5.13 | 0.04 | 0.79% | 5.07 | 5.14 | 384260 | 19644 | 4.79% |
| 2025-07-18 | 5.17 | 5.09 | -0.07 | -1.36% | 5.07 | 5.19 | 478505 | 24464 | 5.97% |
| 2025-07-17 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.22 | 507986 | 26172 | 6.34% |
| 2025-07-16 | 5.16 | 5.17 | -0.03 | -0.58% | 5.13 | 5.31 | 692513 | 36183 | 8.64% |
| 2025-07-15 | 5.24 | 5.20 | -0.06 | -1.14% | 5.08 | 5.30 | 796382 | 41089 | 9.93% |
| 2025-07-14 | 5.18 | 5.26 | 0.07 | 1.35% | 5.12 | 5.33 | 819606 | 43031 | 10.22% |
| 2025-07-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.06 | 5.19 | 679642 | 34888 | 8.48% |
| 2025-07-10 | 5.08 | 5.16 | 0.07 | 1.38% | 5.07 | 5.33 | 990884 | 51512 | 12.36% |
| 2025-07-09 | 5.02 | 5.09 | 0.07 | 1.39% | 5.01 | 5.16 | 671152 | 34097 | 8.37% |
| 2025-07-08 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.05 | 466871 | 23389 | 5.82% |
| 2025-07-07 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 5.01 | 293315 | 14549 | 3.66% |
| 2025-07-04 | 4.98 | 4.94 | -0.05 | -1.00% | 4.90 | 5.02 | 406304 | 20174 | 5.07% |
| 2025-07-03 | 4.97 | 4.99 | -0.02 | -0.40% | 4.96 | 5.05 | 293745 | 14676 | 3.66% |
| 2025-07-02 | 4.99 | 5.01 | -0.01 | -0.20% | 4.96 | 5.07 | 441202 | 22101 | 5.50% |
| 2025-07-01 | 5.06 | 5.02 | -0.04 | -0.79% | 4.94 | 5.11 | 500747 | 25169 | 6.25% |
| 2025-06-30 | 4.94 | 5.06 | 0.08 | 1.61% | 4.94 | 5.10 | 600130 | 30236 | 7.49% |
| 2025-06-27 | 4.90 | 4.98 | 0.02 | 0.40% | 4.86 | 5.05 | 607164 | 30077 | 7.57% |
| 2025-06-26 | 4.89 | 4.96 | 0.06 | 1.22% | 4.83 | 5.08 | 763962 | 37884 | 9.53% |
| 2025-06-25 | 4.92 | 4.90 | 0.02 | 0.41% | 4.81 | 4.93 | 387059 | 18847 | 4.83% |
| 2025-06-24 | 4.76 | 4.88 | 0.15 | 3.17% | 4.76 | 4.94 | 445318 | 21733 | 5.56% |
| 2025-06-23 | 4.60 | 4.73 | 0.10 | 2.16% | 4.57 | 4.74 | 286542 | 13448 | 3.57% |
| 2025-06-20 | 4.81 | 4.63 | -0.18 | -3.74% | 4.62 | 4.84 | 401038 | 18773 | 5.00% |
| 2025-06-19 | 4.86 | 4.81 | -0.06 | -1.23% | 4.80 | 4.94 | 451826 | 21980 | 5.64% |
| 2025-06-18 | 4.90 | 4.87 | -0.09 | -1.81% | 4.82 | 4.95 | 388788 | 18940 | 4.85% |
| 2025-06-17 | 5.01 | 4.96 | -0.04 | -0.80% | 4.88 | 5.07 | 567780 | 28242 | 7.08% |
| 2025-06-16 | 4.82 | 5.00 | 0.16 | 3.31% | 4.80 | 5.05 | 616101 | 30653 | 7.69% |
| 2025-06-13 | 5.04 | 4.84 | -0.26 | -5.10% | 4.83 | 5.09 | 709607 | 34840 | 8.85% |
| 2025-06-12 | 5.07 | 5.10 | -0.04 | -0.78% | 5.04 | 5.18 | 736804 | 37739 | 9.19% |
| 2025-06-11 | 5.10 | 5.14 | 0.09 | 1.78% | 5.01 | 5.19 | 916553 | 46760 | 11.43% |
| 2025-06-10 | 4.99 | 5.05 | 0.10 | 2.02% | 4.85 | 5.05 | 946547 | 47135 | 11.81% |
| 2025-06-09 | 4.89 | 4.95 | -0.06 | -1.20% | 4.83 | 4.97 | 741929 | 36411 | 9.26% |