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 | 5.39 | 5.43 | 0.04 | 0.74% | 5.35 | 5.43 | 121483 | 6552 | 2.32% |
| 2025-09-15 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.41 | 114009 | 6122 | 2.18% |
| 2025-09-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 144278 | 7822 | 2.76% |
| 2025-09-11 | 5.36 | 5.41 | 0.04 | 0.74% | 5.30 | 5.42 | 142331 | 7634 | 2.72% |
| 2025-09-10 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 96869 | 5204 | 1.85% |
| 2025-09-09 | 5.39 | 5.36 | -0.06 | -1.11% | 5.33 | 5.42 | 115029 | 6172 | 2.20% |
| 2025-09-08 | 5.39 | 5.42 | 0.05 | 0.93% | 5.37 | 5.46 | 150253 | 8142 | 2.87% |
| 2025-09-05 | 5.30 | 5.37 | 0.07 | 1.32% | 5.25 | 5.37 | 136555 | 7269 | 2.61% |
| 2025-09-04 | 5.26 | 5.30 | 0.05 | 0.95% | 5.22 | 5.35 | 163407 | 8658 | 3.12% |
| 2025-09-03 | 5.40 | 5.25 | -0.16 | -2.96% | 5.23 | 5.43 | 188834 | 10030 | 3.61% |
| 2025-09-02 | 5.45 | 5.41 | -0.06 | -1.10% | 5.33 | 5.47 | 196451 | 10589 | 3.75% |
| 2025-09-01 | 5.42 | 5.47 | 0.04 | 0.74% | 5.39 | 5.51 | 167092 | 9129 | 3.19% |
| 2025-08-29 | 5.48 | 5.43 | -0.08 | -1.45% | 5.42 | 5.50 | 183918 | 10020 | 3.51% |
| 2025-08-28 | 5.56 | 5.51 | -0.05 | -0.90% | 5.33 | 5.62 | 387195 | 21221 | 7.40% |
| 2025-08-27 | 5.77 | 5.56 | -0.21 | -3.64% | 5.54 | 5.80 | 374896 | 21325 | 7.16% |
| 2025-08-26 | 5.75 | 5.77 | 0.05 | 0.87% | 5.72 | 5.83 | 361371 | 20900 | 6.90% |
| 2025-08-25 | 5.72 | 5.72 | 0.01 | 0.18% | 5.67 | 5.75 | 281312 | 16086 | 5.37% |
| 2025-08-22 | 5.72 | 5.71 | -0.02 | -0.35% | 5.64 | 5.75 | 254335 | 14440 | 4.86% |
| 2025-08-21 | 5.72 | 5.73 | 0.04 | 0.70% | 5.67 | 5.78 | 304014 | 17383 | 5.81% |
| 2025-08-20 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.69 | 179810 | 10163 | 3.43% |
| 2025-08-19 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 230210 | 13019 | 4.40% |
| 2025-08-18 | 5.58 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 222014 | 12452 | 4.24% |
| 2025-08-15 | 5.54 | 5.57 | 0.04 | 0.72% | 5.52 | 5.58 | 160809 | 8944 | 3.07% |
| 2025-08-14 | 5.67 | 5.53 | -0.13 | -2.30% | 5.51 | 5.68 | 256800 | 14320 | 4.91% |
| 2025-08-13 | 5.70 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 236498 | 13392 | 4.52% |
| 2025-08-12 | 5.75 | 5.69 | -0.08 | -1.39% | 5.67 | 5.75 | 275387 | 15697 | 5.26% |
| 2025-08-11 | 5.72 | 5.77 | 0.09 | 1.58% | 5.67 | 5.80 | 491395 | 28229 | 9.39% |
| 2025-08-08 | 5.61 | 5.68 | 0.08 | 1.43% | 5.59 | 5.70 | 300734 | 16979 | 5.74% |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 177862 | 9942 | 3.40% |
| 2025-08-06 | 5.64 | 5.61 | -0.03 | -0.53% | 5.58 | 5.65 | 210676 | 11792 | 4.02% |
| 2025-08-05 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.66 | 210717 | 11878 | 4.03% |
| 2025-08-04 | 5.50 | 5.63 | 0.09 | 1.62% | 5.47 | 5.65 | 257273 | 14396 | 4.91% |
| 2025-08-01 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 156977 | 8675 | 3.00% |
| 2025-07-31 | 5.66 | 5.51 | -0.21 | -3.67% | 5.50 | 5.68 | 321197 | 17919 | 6.14% |
| 2025-07-30 | 5.54 | 5.72 | 0.18 | 3.25% | 5.53 | 5.75 | 536311 | 30363 | 10.24% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 179424 | 9918 | 3.43% |
| 2025-07-28 | 5.61 | 5.58 | -0.03 | -0.53% | 5.55 | 5.62 | 184767 | 10305 | 3.53% |
| 2025-07-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.60 | 5.71 | 265856 | 14978 | 5.08% |
| 2025-07-24 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.71 | 307071 | 17436 | 5.87% |
| 2025-07-23 | 5.66 | 5.67 | 0.01 | 0.18% | 5.65 | 5.82 | 444047 | 25448 | 8.48% |
| 2025-07-22 | 5.68 | 5.66 | -0.02 | -0.35% | 5.58 | 5.68 | 273305 | 15400 | 5.22% |
| 2025-07-21 | 5.58 | 5.68 | 0.12 | 2.16% | 5.57 | 5.69 | 312024 | 17625 | 5.96% |
| 2025-07-18 | 5.52 | 5.56 | 0.04 | 0.72% | 5.51 | 5.56 | 171732 | 9516 | 3.28% |
| 2025-07-17 | 5.54 | 5.52 | -0.02 | -0.36% | 5.49 | 5.54 | 186516 | 10268 | 3.56% |
| 2025-07-16 | 5.52 | 5.54 | 0.03 | 0.54% | 5.49 | 5.55 | 185014 | 10227 | 3.53% |
| 2025-07-15 | 5.60 | 5.51 | -0.11 | -1.96% | 5.45 | 5.66 | 308274 | 17055 | 5.89% |
| 2025-07-14 | 5.64 | 5.62 | 0.00 | 0.00% | 5.61 | 5.67 | 230798 | 13000 | 4.41% |
| 2025-07-11 | 5.72 | 5.62 | -0.10 | -1.75% | 5.55 | 5.73 | 412894 | 23201 | 7.89% |
| 2025-07-10 | 5.72 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 360520 | 20618 | 6.89% |
| 2025-07-09 | 5.81 | 5.76 | -0.08 | -1.37% | 5.70 | 5.82 | 402875 | 23151 | 7.70% |
| 2025-07-08 | 5.88 | 5.84 | -0.12 | -2.01% | 5.79 | 5.91 | 531570 | 31026 | 10.15% |
| 2025-07-07 | 5.86 | 5.96 | 0.10 | 1.71% | 5.75 | 5.96 | 570160 | 33333 | 10.89% |
| 2025-07-04 | 5.71 | 5.86 | 0.16 | 2.81% | 5.67 | 6.05 | 940106 | 55254 | 17.96% |
| 2025-07-03 | 5.70 | 5.70 | -0.06 | -1.04% | 5.62 | 5.73 | 502304 | 28465 | 9.59% |
| 2025-07-02 | 5.58 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 866835 | 49133 | 16.56% |
| 2025-07-01 | 5.48 | 5.58 | 0.08 | 1.45% | 5.46 | 5.63 | 588540 | 32771 | 11.24% |
| 2025-06-30 | 5.45 | 5.50 | 0.02 | 0.36% | 5.43 | 5.51 | 383950 | 21047 | 7.33% |
| 2025-06-27 | 5.52 | 5.48 | -0.12 | -2.14% | 5.48 | 5.56 | 502550 | 27711 | 9.60% |
| 2025-06-26 | 5.46 | 5.60 | 0.08 | 1.45% | 5.41 | 5.67 | 843978 | 46603 | 16.12% |
| 2025-06-25 | 5.43 | 5.52 | 0.01 | 0.18% | 5.40 | 5.52 | 751843 | 41101 | 14.36% |
| 2025-06-24 | 5.62 | 5.51 | -0.52 | -8.62% | 5.40 | 5.69 | 1374549 | 75731 | 26.26% |
| 2025-06-23 | 5.60 | 6.03 | 0.61 | 11.25% | 5.51 | 6.38 | 1657178 | 99237 | 31.66% |
| 2025-06-20 | 5.51 | 5.42 | -0.15 | -2.69% | 5.39 | 5.58 | 490240 | 26757 | 9.36% |
| 2025-06-19 | 5.72 | 5.57 | -0.20 | -3.47% | 5.47 | 5.76 | 825268 | 46025 | 15.76% |
| 2025-06-18 | 5.66 | 5.77 | 0.09 | 1.58% | 5.58 | 5.85 | 1023337 | 58506 | 19.55% |
| 2025-06-17 | 5.38 | 5.68 | 0.22 | 4.03% | 5.30 | 5.84 | 1097068 | 61008 | 20.96% |
| 2025-06-16 | 5.52 | 5.46 | -0.15 | -2.67% | 5.34 | 5.59 | 866156 | 47091 | 16.55% |
| 2025-06-13 | 5.30 | 5.61 | 0.44 | 8.51% | 5.20 | 5.91 | 1280368 | 70925 | 24.46% |
| 2025-06-12 | 5.17 | 5.17 | -0.01 | -0.19% | 5.14 | 5.20 | 103219 | 5334 | 1.97% |
| 2025-06-11 | 5.17 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 148364 | 7669 | 2.83% |
| 2025-06-10 | 5.21 | 5.17 | -0.02 | -0.39% | 5.10 | 5.25 | 234601 | 12148 | 4.48% |
| 2025-06-09 | 5.12 | 5.19 | 0.06 | 1.17% | 5.12 | 5.21 | 198740 | 10280 | 3.80% |