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 | 5.10 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 1056463 | 60409 | 21.56% |
| 2025-09-12 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.23 | 255428 | 13089 | 5.21% |
| 2025-09-11 | 5.17 | 5.21 | 0.03 | 0.58% | 5.10 | 5.21 | 126251 | 6528 | 2.58% |
| 2025-09-10 | 5.13 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 113667 | 5893 | 2.32% |
| 2025-09-09 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 120505 | 6192 | 2.46% |
| 2025-09-08 | 5.21 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 126807 | 6613 | 2.59% |
| 2025-09-05 | 5.18 | 5.22 | 0.04 | 0.77% | 5.08 | 5.28 | 179221 | 9296 | 3.66% |
| 2025-09-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.10 | 5.31 | 216655 | 11298 | 4.42% |
| 2025-09-03 | 5.30 | 5.24 | -0.07 | -1.32% | 5.22 | 5.46 | 294178 | 15741 | 6.00% |
| 2025-09-02 | 5.24 | 5.31 | 0.05 | 0.95% | 5.15 | 5.50 | 364132 | 19440 | 7.43% |
| 2025-09-01 | 5.14 | 5.26 | 0.15 | 2.94% | 5.12 | 5.34 | 179637 | 9450 | 3.67% |
| 2025-08-29 | 5.22 | 5.11 | -0.13 | -2.48% | 5.10 | 5.23 | 147012 | 7557 | 3.00% |
| 2025-08-28 | 5.25 | 5.24 | 0.04 | 0.77% | 5.08 | 5.37 | 197363 | 10304 | 4.03% |
| 2025-08-27 | 5.36 | 5.20 | -0.18 | -3.35% | 5.19 | 5.45 | 200631 | 10676 | 4.09% |
| 2025-08-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.25 | 5.39 | 199036 | 10659 | 4.06% |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 140450 | 7435 | 2.87% |
| 2025-08-22 | 5.37 | 5.31 | -0.06 | -1.12% | 5.27 | 5.38 | 134225 | 7111 | 2.74% |
| 2025-08-21 | 5.37 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 181112 | 9725 | 3.70% |
| 2025-08-20 | 5.27 | 5.35 | 0.08 | 1.52% | 5.21 | 5.35 | 172585 | 9135 | 3.52% |
| 2025-08-19 | 5.17 | 5.27 | 0.10 | 1.93% | 5.15 | 5.28 | 154443 | 8081 | 3.15% |
| 2025-08-18 | 5.15 | 5.17 | 0.01 | 0.19% | 5.13 | 5.21 | 125843 | 6518 | 2.57% |
| 2025-08-15 | 5.12 | 5.16 | 0.04 | 0.78% | 5.07 | 5.16 | 97415 | 4988 | 1.99% |
| 2025-08-14 | 5.21 | 5.12 | -0.09 | -1.73% | 5.11 | 5.23 | 118156 | 6096 | 2.41% |
| 2025-08-13 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 97043 | 5060 | 1.98% |
| 2025-08-12 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 87054 | 4578 | 1.78% |
| 2025-08-11 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.34 | 98529 | 5220 | 2.01% |
| 2025-08-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.23 | 5.30 | 80443 | 4223 | 1.64% |
| 2025-08-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.42 | 99453 | 5287 | 2.03% |
| 2025-08-06 | 5.35 | 5.29 | -0.06 | -1.12% | 5.28 | 5.35 | 90750 | 4814 | 1.85% |
| 2025-08-05 | 5.41 | 5.35 | -0.06 | -1.11% | 5.34 | 5.46 | 112483 | 6055 | 2.30% |
| 2025-08-04 | 5.30 | 5.41 | 0.08 | 1.50% | 5.24 | 5.45 | 132448 | 7088 | 2.70% |
| 2025-08-01 | 5.34 | 5.33 | 0.00 | 0.00% | 5.24 | 5.37 | 104503 | 5537 | 2.13% |
| 2025-07-31 | 5.31 | 5.33 | 0.03 | 0.57% | 5.23 | 5.46 | 156224 | 8347 | 3.19% |
| 2025-07-30 | 5.29 | 5.30 | -0.03 | -0.56% | 5.24 | 5.36 | 117519 | 6224 | 2.40% |
| 2025-07-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.21 | 5.35 | 153251 | 8096 | 3.13% |
| 2025-07-28 | 5.25 | 5.28 | -0.02 | -0.38% | 5.20 | 5.30 | 109036 | 5733 | 2.23% |
| 2025-07-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.35 | 81454 | 4323 | 1.66% |
| 2025-07-24 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 85418 | 4488 | 1.74% |
| 2025-07-23 | 5.32 | 5.20 | -0.09 | -1.70% | 5.18 | 5.32 | 114476 | 5999 | 2.34% |
| 2025-07-22 | 5.37 | 5.29 | -0.10 | -1.86% | 5.28 | 5.38 | 129760 | 6891 | 2.65% |
| 2025-07-21 | 5.37 | 5.39 | 0.00 | 0.00% | 5.36 | 5.46 | 121934 | 6593 | 2.49% |
| 2025-07-18 | 5.46 | 5.39 | -0.07 | -1.28% | 5.38 | 5.46 | 84889 | 4589 | 1.73% |
| 2025-07-17 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.50 | 128090 | 6973 | 2.61% |
| 2025-07-16 | 5.38 | 5.41 | 0.02 | 0.37% | 5.37 | 5.45 | 88890 | 4813 | 1.81% |
| 2025-07-15 | 5.45 | 5.39 | -0.07 | -1.28% | 5.32 | 5.46 | 109619 | 5885 | 2.24% |
| 2025-07-14 | 5.52 | 5.46 | -0.07 | -1.27% | 5.40 | 5.54 | 104343 | 5680 | 2.13% |
| 2025-07-11 | 5.55 | 5.53 | -0.05 | -0.90% | 5.46 | 5.57 | 151605 | 8351 | 3.09% |
| 2025-07-10 | 5.45 | 5.58 | 0.09 | 1.64% | 5.44 | 5.68 | 206251 | 11531 | 4.21% |
| 2025-07-09 | 5.46 | 5.49 | 0.01 | 0.18% | 5.45 | 5.54 | 115669 | 6350 | 2.36% |
| 2025-07-08 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.50 | 136769 | 7455 | 2.79% |
| 2025-07-07 | 5.31 | 5.39 | 0.09 | 1.70% | 5.26 | 5.43 | 104295 | 5607 | 2.13% |
| 2025-07-04 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.38 | 101585 | 5413 | 2.07% |
| 2025-07-03 | 5.43 | 5.36 | -0.12 | -2.19% | 5.33 | 5.43 | 167204 | 8979 | 3.41% |
| 2025-07-02 | 5.28 | 5.48 | 0.19 | 3.59% | 5.23 | 5.57 | 261640 | 14148 | 5.34% |
| 2025-07-01 | 5.41 | 5.29 | -0.13 | -2.40% | 5.25 | 5.44 | 156317 | 8325 | 3.19% |
| 2025-06-30 | 5.35 | 5.42 | 0.08 | 1.50% | 5.31 | 5.44 | 150852 | 8113 | 3.08% |
| 2025-06-27 | 5.21 | 5.34 | 0.10 | 1.91% | 5.21 | 5.37 | 165036 | 8779 | 3.37% |
| 2025-06-26 | 5.27 | 5.24 | -0.03 | -0.57% | 5.23 | 5.37 | 145710 | 7715 | 2.97% |
| 2025-06-25 | 5.26 | 5.27 | 0.04 | 0.76% | 5.17 | 5.31 | 122547 | 6428 | 2.50% |
| 2025-06-24 | 5.18 | 5.23 | 0.06 | 1.16% | 5.16 | 5.28 | 89789 | 4699 | 1.83% |
| 2025-06-23 | 5.09 | 5.17 | 0.08 | 1.57% | 5.02 | 5.19 | 110035 | 5639 | 2.25% |
| 2025-06-20 | 5.21 | 5.09 | -0.09 | -1.74% | 5.09 | 5.24 | 111499 | 5740 | 2.28% |
| 2025-06-19 | 5.32 | 5.18 | -0.16 | -3.00% | 5.16 | 5.37 | 138399 | 7283 | 2.82% |
| 2025-06-18 | 5.40 | 5.34 | -0.09 | -1.66% | 5.33 | 5.46 | 110125 | 5913 | 2.25% |
| 2025-06-17 | 5.33 | 5.43 | 0.08 | 1.50% | 5.29 | 5.59 | 214680 | 11680 | 4.38% |
| 2025-06-16 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.40 | 96403 | 5154 | 1.97% |
| 2025-06-13 | 5.38 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 159408 | 8538 | 3.25% |
| 2025-06-12 | 5.50 | 5.42 | -0.11 | -1.99% | 5.42 | 5.53 | 144431 | 7886 | 2.95% |
| 2025-06-11 | 5.58 | 5.53 | 0.01 | 0.18% | 5.47 | 5.64 | 160210 | 8871 | 3.27% |
| 2025-06-10 | 5.61 | 5.52 | -0.11 | -1.95% | 5.44 | 5.69 | 215261 | 11960 | 4.39% |
| 2025-06-09 | 5.49 | 5.63 | 0.14 | 2.55% | 5.48 | 5.71 | 234097 | 13152 | 4.78% |