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 | 5.29 | 5.41 | 0.12 | 2.27% | 5.27 | 5.46 | 299598 | 16123 | 2.98% |
| 2025-09-15 | 5.30 | 5.29 | -0.03 | -0.56% | 5.27 | 5.34 | 175215 | 9288 | 1.74% |
| 2025-09-12 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 151788 | 8099 | 1.51% |
| 2025-09-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 206102 | 10926 | 2.05% |
| 2025-09-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.25 | 5.34 | 126989 | 6721 | 1.26% |
| 2025-09-09 | 5.40 | 5.30 | -0.09 | -1.67% | 5.27 | 5.40 | 183658 | 9779 | 1.83% |
| 2025-09-08 | 5.41 | 5.39 | 0.06 | 1.13% | 5.36 | 5.50 | 233979 | 12658 | 2.33% |
| 2025-09-05 | 5.22 | 5.33 | 0.13 | 2.50% | 5.17 | 5.34 | 242840 | 12789 | 2.42% |
| 2025-09-04 | 5.26 | 5.20 | -0.06 | -1.14% | 5.11 | 5.32 | 241137 | 12597 | 2.40% |
| 2025-09-03 | 5.45 | 5.26 | -0.16 | -2.95% | 5.22 | 5.48 | 240387 | 12818 | 2.39% |
| 2025-09-02 | 5.51 | 5.42 | -0.08 | -1.45% | 5.33 | 5.51 | 280152 | 15135 | 2.79% |
| 2025-09-01 | 5.48 | 5.50 | -0.01 | -0.18% | 5.41 | 5.54 | 246712 | 13521 | 2.45% |
| 2025-08-29 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.58 | 225795 | 12480 | 2.25% |
| 2025-08-28 | 5.57 | 5.54 | -0.03 | -0.54% | 5.33 | 5.63 | 390477 | 21469 | 3.88% |
| 2025-08-27 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.80 | 397792 | 22645 | 3.96% |
| 2025-08-26 | 5.74 | 5.79 | 0.02 | 0.35% | 5.70 | 5.82 | 290874 | 16805 | 2.89% |
| 2025-08-25 | 5.79 | 5.77 | -0.01 | -0.17% | 5.71 | 5.82 | 364616 | 21017 | 3.63% |
| 2025-08-22 | 5.78 | 5.78 | -0.01 | -0.17% | 5.73 | 5.81 | 265523 | 15310 | 2.64% |
| 2025-08-21 | 5.86 | 5.79 | -0.05 | -0.86% | 5.76 | 5.87 | 331939 | 19246 | 3.30% |
| 2025-08-20 | 5.75 | 5.84 | 0.07 | 1.21% | 5.72 | 5.85 | 338419 | 19651 | 3.37% |
| 2025-08-19 | 5.79 | 5.77 | -0.01 | -0.17% | 5.72 | 5.81 | 313365 | 18070 | 3.12% |
| 2025-08-18 | 5.72 | 5.78 | 0.12 | 2.12% | 5.72 | 5.83 | 521892 | 30168 | 5.19% |
| 2025-08-15 | 5.56 | 5.66 | 0.09 | 1.62% | 5.56 | 5.67 | 214080 | 12059 | 2.13% |
| 2025-08-14 | 5.70 | 5.57 | -0.13 | -2.28% | 5.56 | 5.71 | 269200 | 15140 | 2.68% |
| 2025-08-13 | 5.71 | 5.70 | 0.01 | 0.18% | 5.68 | 5.72 | 209855 | 11960 | 2.09% |
| 2025-08-12 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.74 | 218254 | 12391 | 2.17% |
| 2025-08-11 | 5.72 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 258271 | 14759 | 2.57% |
| 2025-08-08 | 5.60 | 5.71 | 0.09 | 1.60% | 5.59 | 5.72 | 354312 | 20113 | 3.52% |
| 2025-08-07 | 5.67 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 266815 | 14984 | 2.65% |
| 2025-08-06 | 5.61 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 333696 | 18813 | 3.32% |
| 2025-08-05 | 5.51 | 5.56 | 0.07 | 1.28% | 5.51 | 5.63 | 264419 | 14745 | 2.63% |
| 2025-08-04 | 5.38 | 5.49 | 0.09 | 1.67% | 5.36 | 5.50 | 211757 | 11559 | 2.11% |
| 2025-08-01 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.44 | 154336 | 8348 | 1.54% |
| 2025-07-31 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 222551 | 12074 | 2.21% |
| 2025-07-30 | 5.51 | 5.46 | -0.14 | -2.50% | 5.40 | 5.53 | 381043 | 20744 | 3.79% |
| 2025-07-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.64 | 202221 | 11266 | 2.01% |
| 2025-07-28 | 5.62 | 5.60 | 0.01 | 0.18% | 5.57 | 5.63 | 215778 | 12069 | 2.15% |
| 2025-07-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.58 | 5.70 | 343495 | 19262 | 3.42% |
| 2025-07-24 | 5.68 | 5.69 | 0.02 | 0.35% | 5.65 | 5.78 | 330975 | 18871 | 3.29% |
| 2025-07-23 | 5.90 | 5.67 | -0.32 | -5.34% | 5.66 | 5.91 | 689708 | 39662 | 6.86% |
| 2025-07-22 | 5.72 | 5.99 | 0.27 | 4.72% | 5.70 | 6.00 | 965414 | 57008 | 9.60% |
| 2025-07-21 | 5.61 | 5.72 | 0.16 | 2.88% | 5.61 | 5.74 | 521308 | 29557 | 5.18% |
| 2025-07-18 | 5.57 | 5.56 | -0.02 | -0.36% | 5.51 | 5.59 | 202402 | 11219 | 2.01% |
| 2025-07-17 | 5.59 | 5.58 | 0.00 | 0.00% | 5.54 | 5.60 | 253801 | 14135 | 2.52% |
| 2025-07-16 | 5.44 | 5.58 | 0.17 | 3.14% | 5.40 | 5.64 | 484185 | 26917 | 4.82% |
| 2025-07-15 | 5.47 | 5.41 | -0.08 | -1.46% | 5.38 | 5.51 | 256922 | 13949 | 2.56% |
| 2025-07-14 | 5.49 | 5.49 | 0.01 | 0.18% | 5.44 | 5.52 | 252159 | 13793 | 2.51% |
| 2025-07-11 | 5.57 | 5.48 | 0.10 | 1.86% | 5.46 | 5.58 | 489741 | 26947 | 4.87% |
| 2025-07-10 | 5.36 | 5.38 | 0.00 | 0.00% | 5.34 | 5.40 | 153008 | 8224 | 1.52% |
| 2025-07-09 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.47 | 196651 | 10664 | 1.96% |
| 2025-07-08 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.43 | 166268 | 8979 | 1.65% |
| 2025-07-07 | 5.36 | 5.38 | 0.01 | 0.19% | 5.29 | 5.39 | 149368 | 7995 | 1.49% |
| 2025-07-04 | 5.49 | 5.37 | -0.10 | -1.83% | 5.35 | 5.49 | 247041 | 13322 | 2.46% |
| 2025-07-03 | 5.42 | 5.47 | 0.02 | 0.37% | 5.41 | 5.50 | 190648 | 10415 | 1.90% |
| 2025-07-02 | 5.55 | 5.45 | -0.15 | -2.68% | 5.41 | 5.58 | 309031 | 16950 | 3.07% |
| 2025-07-01 | 5.53 | 5.60 | 0.09 | 1.63% | 5.46 | 5.62 | 420933 | 23326 | 4.19% |
| 2025-06-30 | 5.46 | 5.51 | 0.08 | 1.47% | 5.46 | 5.54 | 307545 | 16906 | 3.06% |
| 2025-06-27 | 5.44 | 5.43 | -0.03 | -0.55% | 5.41 | 5.49 | 299138 | 16291 | 2.98% |
| 2025-06-26 | 5.49 | 5.46 | 0.00 | 0.00% | 5.43 | 5.56 | 439337 | 24099 | 4.37% |
| 2025-06-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.39 | 5.53 | 516363 | 28220 | 5.14% |
| 2025-06-24 | 5.34 | 5.41 | -0.01 | -0.18% | 5.25 | 5.43 | 477296 | 25579 | 4.75% |
| 2025-06-23 | 5.25 | 5.42 | 0.22 | 4.23% | 5.23 | 5.46 | 481811 | 25962 | 4.79% |
| 2025-06-20 | 5.23 | 5.20 | -0.07 | -1.33% | 5.19 | 5.32 | 307000 | 16085 | 3.05% |
| 2025-06-19 | 5.37 | 5.27 | -0.17 | -3.13% | 5.18 | 5.38 | 492050 | 26015 | 4.89% |
| 2025-06-18 | 5.42 | 5.44 | -0.02 | -0.37% | 5.36 | 5.47 | 428889 | 23178 | 4.27% |
| 2025-06-17 | 5.36 | 5.46 | 0.10 | 1.87% | 5.27 | 5.62 | 715401 | 38649 | 7.12% |
| 2025-06-16 | 5.46 | 5.36 | -0.20 | -3.60% | 5.32 | 5.48 | 754073 | 40595 | 7.50% |
| 2025-06-13 | 5.15 | 5.56 | 0.42 | 8.17% | 5.12 | 5.82 | 1325850 | 73062 | 13.19% |
| 2025-06-12 | 5.14 | 5.14 | -0.03 | -0.58% | 5.11 | 5.17 | 146634 | 7532 | 1.46% |
| 2025-06-11 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.21 | 207196 | 10729 | 2.06% |
| 2025-06-10 | 5.32 | 5.19 | -0.12 | -2.26% | 5.11 | 5.35 | 376043 | 19573 | 3.74% |
| 2025-06-09 | 5.12 | 5.31 | 0.21 | 4.12% | 5.12 | 5.50 | 698654 | 37295 | 6.95% |