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 | 5.06 | 0.06 | 1.20% | 4.85 | 5.17 | 202280 | 10057 | 6.12% |
| 2025-09-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.13 | 162848 | 8192 | 4.92% |
| 2025-09-11 | 4.88 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 117353 | 5744 | 3.55% |
| 2025-09-10 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 109229 | 5336 | 3.30% |
| 2025-09-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 133991 | 6539 | 4.05% |
| 2025-09-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 5.04 | 129402 | 6298 | 3.91% |
| 2025-09-05 | 4.73 | 4.82 | 0.10 | 2.12% | 4.64 | 4.82 | 113997 | 5408 | 3.45% |
| 2025-09-04 | 4.73 | 4.72 | 0.00 | 0.00% | 4.63 | 4.82 | 123719 | 5880 | 3.74% |
| 2025-09-03 | 4.86 | 4.72 | -0.15 | -3.08% | 4.69 | 4.92 | 117608 | 5619 | 3.56% |
| 2025-09-02 | 5.00 | 4.87 | -0.15 | -2.99% | 4.76 | 5.01 | 152846 | 7403 | 4.62% |
| 2025-09-01 | 4.88 | 5.02 | 0.14 | 2.87% | 4.87 | 5.06 | 139743 | 6961 | 4.23% |
| 2025-08-29 | 4.98 | 4.88 | -0.13 | -2.59% | 4.86 | 5.00 | 111947 | 5501 | 3.38% |
| 2025-08-28 | 5.06 | 5.01 | -0.08 | -1.57% | 4.77 | 5.15 | 191467 | 9487 | 5.79% |
| 2025-08-27 | 5.41 | 5.09 | -0.32 | -5.91% | 5.09 | 5.44 | 205587 | 10793 | 6.22% |
| 2025-08-26 | 5.36 | 5.41 | -0.04 | -0.73% | 5.27 | 5.47 | 203417 | 10976 | 6.15% |
| 2025-08-25 | 5.38 | 5.45 | 0.09 | 1.68% | 5.31 | 5.65 | 293003 | 15976 | 8.86% |
| 2025-08-22 | 5.40 | 5.36 | -0.01 | -0.19% | 5.29 | 5.41 | 78210 | 4181 | 2.36% |
| 2025-08-21 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.45 | 98235 | 5289 | 2.97% |
| 2025-08-20 | 5.29 | 5.37 | 0.05 | 0.94% | 5.24 | 5.37 | 93738 | 4977 | 2.83% |
| 2025-08-19 | 5.28 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 110961 | 5881 | 3.36% |
| 2025-08-18 | 5.14 | 5.25 | 0.11 | 2.14% | 5.14 | 5.28 | 109208 | 5716 | 3.30% |
| 2025-08-15 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.19 | 95292 | 4899 | 2.88% |
| 2025-08-14 | 5.25 | 5.09 | -0.14 | -2.68% | 5.08 | 5.26 | 114335 | 5902 | 3.46% |
| 2025-08-13 | 5.27 | 5.23 | -0.02 | -0.38% | 5.21 | 5.31 | 85431 | 4486 | 2.58% |
| 2025-08-12 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.36 | 78443 | 4139 | 2.37% |
| 2025-08-11 | 5.20 | 5.29 | 0.11 | 2.12% | 5.18 | 5.30 | 100749 | 5306 | 3.05% |
| 2025-08-08 | 5.27 | 5.18 | -0.07 | -1.33% | 5.15 | 5.27 | 85057 | 4412 | 2.57% |
| 2025-08-07 | 5.28 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 95253 | 5011 | 2.88% |
| 2025-08-06 | 5.22 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 105001 | 5512 | 3.18% |
| 2025-08-05 | 5.19 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 87114 | 4527 | 2.63% |
| 2025-08-04 | 5.11 | 5.17 | 0.06 | 1.17% | 5.02 | 5.18 | 105010 | 5391 | 3.18% |
| 2025-08-01 | 5.06 | 5.11 | 0.07 | 1.39% | 5.03 | 5.14 | 158748 | 8079 | 4.80% |
| 2025-07-31 | 5.19 | 5.04 | -0.19 | -3.63% | 5.03 | 5.23 | 253298 | 12978 | 7.66% |
| 2025-07-30 | 5.39 | 5.23 | -0.03 | -0.57% | 5.20 | 5.50 | 348721 | 18480 | 10.54% |
| 2025-07-29 | 5.11 | 5.26 | 0.15 | 2.94% | 5.06 | 5.32 | 342005 | 17854 | 10.34% |
| 2025-07-28 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.13 | 76403 | 3895 | 2.31% |
| 2025-07-25 | 5.06 | 5.08 | 0.05 | 0.99% | 4.98 | 5.09 | 98699 | 4977 | 2.98% |
| 2025-07-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.98 | 5.07 | 74650 | 3758 | 2.26% |
| 2025-07-23 | 5.05 | 5.00 | -0.07 | -1.38% | 4.99 | 5.07 | 96507 | 4846 | 2.92% |
| 2025-07-22 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 88779 | 4497 | 2.68% |
| 2025-07-21 | 5.05 | 5.13 | 0.07 | 1.38% | 5.04 | 5.15 | 118143 | 6038 | 3.57% |
| 2025-07-18 | 5.10 | 5.06 | -0.04 | -0.78% | 5.02 | 5.14 | 82960 | 4196 | 2.51% |
| 2025-07-17 | 5.08 | 5.10 | 0.05 | 0.99% | 5.04 | 5.11 | 91282 | 4635 | 2.76% |
| 2025-07-16 | 5.07 | 5.05 | -0.01 | -0.20% | 5.01 | 5.09 | 96253 | 4865 | 2.91% |
| 2025-07-15 | 5.13 | 5.06 | -0.05 | -0.98% | 4.95 | 5.14 | 135730 | 6826 | 4.10% |
| 2025-07-14 | 5.10 | 5.11 | 0.00 | 0.00% | 5.02 | 5.15 | 147084 | 7469 | 4.45% |
| 2025-07-11 | 5.25 | 5.11 | -0.13 | -2.48% | 5.05 | 5.25 | 230326 | 11756 | 6.96% |
| 2025-07-10 | 5.10 | 5.24 | 0.12 | 2.34% | 5.05 | 5.30 | 282631 | 14697 | 8.55% |
| 2025-07-09 | 5.09 | 5.12 | 0.03 | 0.59% | 5.06 | 5.14 | 104426 | 5324 | 3.16% |
| 2025-07-08 | 5.07 | 5.09 | 0.08 | 1.60% | 4.99 | 5.10 | 121434 | 6136 | 3.67% |
| 2025-07-07 | 4.91 | 5.01 | 0.07 | 1.42% | 4.90 | 5.10 | 136438 | 6845 | 4.13% |
| 2025-07-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.92 | 5.03 | 88271 | 4386 | 2.67% |
| 2025-07-03 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.05 | 72745 | 3637 | 2.20% |
| 2025-07-02 | 4.99 | 5.00 | 0.01 | 0.20% | 4.92 | 5.02 | 117701 | 5851 | 3.56% |
| 2025-07-01 | 5.03 | 4.99 | -0.03 | -0.60% | 4.94 | 5.10 | 103487 | 5182 | 3.13% |
| 2025-06-30 | 5.01 | 5.02 | 0.05 | 1.01% | 4.99 | 5.05 | 93104 | 4668 | 2.82% |
| 2025-06-27 | 4.96 | 4.97 | 0.03 | 0.61% | 4.95 | 5.01 | 92365 | 4596 | 2.79% |
| 2025-06-26 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 5.00 | 147065 | 7276 | 4.45% |
| 2025-06-25 | 4.90 | 4.93 | 0.05 | 1.02% | 4.83 | 4.93 | 96372 | 4709 | 2.91% |
| 2025-06-24 | 4.78 | 4.88 | 0.10 | 2.09% | 4.78 | 4.91 | 118442 | 5762 | 3.58% |
| 2025-06-23 | 4.56 | 4.78 | 0.20 | 4.37% | 4.54 | 4.79 | 112883 | 5306 | 3.41% |
| 2025-06-20 | 4.64 | 4.58 | -0.06 | -1.29% | 4.53 | 4.71 | 124145 | 5752 | 3.75% |
| 2025-06-19 | 4.84 | 4.64 | -0.20 | -4.13% | 4.61 | 4.85 | 109174 | 5138 | 3.30% |
| 2025-06-18 | 4.77 | 4.84 | 0.04 | 0.83% | 4.74 | 4.85 | 89952 | 4319 | 2.72% |
| 2025-06-17 | 4.80 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 88308 | 4219 | 2.67% |
| 2025-06-16 | 4.65 | 4.78 | 0.13 | 2.80% | 4.64 | 4.79 | 114296 | 5428 | 3.46% |
| 2025-06-13 | 4.77 | 4.65 | -0.13 | -2.72% | 4.62 | 4.77 | 97375 | 4547 | 2.94% |
| 2025-06-12 | 4.75 | 4.78 | 0.02 | 0.42% | 4.73 | 4.82 | 89664 | 4282 | 2.71% |
| 2025-06-11 | 4.82 | 4.76 | 0.04 | 0.85% | 4.75 | 4.84 | 121501 | 5826 | 3.67% |
| 2025-06-10 | 4.82 | 4.72 | -0.10 | -2.07% | 4.64 | 4.83 | 104681 | 4957 | 3.17% |
| 2025-06-09 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.82 | 86510 | 4144 | 2.62% |