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 | 5.54 | 0.13 | 2.40% | 5.37 | 5.55 | 269500 | 14791 | 4.28% |
| 2025-09-15 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 122930 | 6622 | 1.95% |
| 2025-09-12 | 5.49 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 159147 | 8632 | 2.53% |
| 2025-09-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 189740 | 10265 | 3.01% |
| 2025-09-10 | 5.43 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 162566 | 8799 | 2.58% |
| 2025-09-09 | 5.53 | 5.45 | -0.10 | -1.80% | 5.40 | 5.53 | 280222 | 15292 | 4.45% |
| 2025-09-08 | 5.41 | 5.55 | 0.15 | 2.78% | 5.37 | 5.56 | 298990 | 16383 | 4.75% |
| 2025-09-05 | 5.20 | 5.40 | 0.21 | 4.05% | 5.18 | 5.40 | 312702 | 16647 | 4.96% |
| 2025-09-04 | 5.23 | 5.19 | -0.04 | -0.76% | 5.11 | 5.33 | 254732 | 13341 | 4.04% |
| 2025-09-03 | 5.34 | 5.23 | -0.10 | -1.88% | 5.20 | 5.38 | 232681 | 12335 | 3.69% |
| 2025-09-02 | 5.31 | 5.33 | 0.04 | 0.76% | 5.13 | 5.41 | 311426 | 16370 | 4.94% |
| 2025-09-01 | 5.30 | 5.29 | -0.03 | -0.56% | 5.25 | 5.34 | 207468 | 10987 | 3.29% |
| 2025-08-29 | 5.31 | 5.32 | -0.04 | -0.75% | 5.24 | 5.37 | 238542 | 12654 | 3.79% |
| 2025-08-28 | 5.39 | 5.36 | 0.02 | 0.37% | 5.12 | 5.45 | 477596 | 25223 | 7.58% |
| 2025-08-27 | 5.55 | 5.34 | -0.03 | -0.56% | 5.34 | 5.67 | 731671 | 40463 | 11.62% |
| 2025-08-26 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.41 | 236185 | 12668 | 3.75% |
| 2025-08-25 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 244653 | 13008 | 3.88% |
| 2025-08-22 | 5.36 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 203592 | 10869 | 3.23% |
| 2025-08-21 | 5.40 | 5.36 | -0.04 | -0.74% | 5.31 | 5.44 | 249112 | 13364 | 3.96% |
| 2025-08-20 | 5.28 | 5.40 | 0.10 | 1.89% | 5.25 | 5.40 | 309679 | 16596 | 4.92% |
| 2025-08-19 | 5.28 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 235072 | 12390 | 3.73% |
| 2025-08-18 | 5.17 | 5.27 | 0.11 | 2.13% | 5.16 | 5.33 | 293872 | 15444 | 4.67% |
| 2025-08-15 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.18 | 193170 | 9968 | 3.07% |
| 2025-08-14 | 5.25 | 5.10 | -0.11 | -2.11% | 5.09 | 5.27 | 234684 | 12092 | 3.73% |
| 2025-08-13 | 5.17 | 5.21 | 0.06 | 1.17% | 5.15 | 5.23 | 227864 | 11840 | 3.62% |
| 2025-08-12 | 5.16 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 151452 | 7807 | 2.40% |
| 2025-08-11 | 5.13 | 5.16 | 0.05 | 0.98% | 5.11 | 5.19 | 198798 | 10265 | 3.16% |
| 2025-08-08 | 5.09 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 153196 | 7804 | 2.43% |
| 2025-08-07 | 5.14 | 5.10 | -0.05 | -0.97% | 5.08 | 5.16 | 164818 | 8418 | 2.62% |
| 2025-08-06 | 5.13 | 5.15 | 0.02 | 0.39% | 5.10 | 5.15 | 174319 | 8938 | 2.77% |
| 2025-08-05 | 5.07 | 5.13 | 0.08 | 1.58% | 5.06 | 5.13 | 216854 | 11056 | 3.44% |
| 2025-08-04 | 5.00 | 5.05 | 0.04 | 0.80% | 4.95 | 5.06 | 153161 | 7684 | 2.43% |
| 2025-08-01 | 4.99 | 5.01 | 0.03 | 0.60% | 4.98 | 5.05 | 145367 | 7288 | 2.31% |
| 2025-07-31 | 5.07 | 4.98 | -0.10 | -1.97% | 4.97 | 5.11 | 211029 | 10630 | 3.35% |
| 2025-07-30 | 5.08 | 5.08 | -0.02 | -0.39% | 5.04 | 5.12 | 206867 | 10508 | 3.28% |
| 2025-07-29 | 5.13 | 5.10 | -0.06 | -1.16% | 5.05 | 5.15 | 191674 | 9744 | 3.04% |
| 2025-07-28 | 5.11 | 5.16 | 0.05 | 0.98% | 5.07 | 5.19 | 261017 | 13418 | 4.14% |
| 2025-07-25 | 5.10 | 5.11 | 0.03 | 0.59% | 5.07 | 5.15 | 222652 | 11382 | 3.54% |
| 2025-07-24 | 5.01 | 5.08 | 0.07 | 1.40% | 4.98 | 5.08 | 182737 | 9243 | 2.90% |
| 2025-07-23 | 5.08 | 5.01 | -0.06 | -1.18% | 5.01 | 5.10 | 191367 | 9674 | 3.04% |
| 2025-07-22 | 5.12 | 5.07 | -0.01 | -0.20% | 5.01 | 5.12 | 220688 | 11163 | 3.50% |
| 2025-07-21 | 5.00 | 5.08 | 0.10 | 2.01% | 4.97 | 5.08 | 273977 | 13810 | 4.35% |
| 2025-07-18 | 5.00 | 4.98 | -0.02 | -0.40% | 4.95 | 5.02 | 138146 | 6873 | 2.19% |
| 2025-07-17 | 4.96 | 5.00 | 0.03 | 0.60% | 4.95 | 5.00 | 149917 | 7475 | 2.38% |
| 2025-07-16 | 4.95 | 4.97 | 0.03 | 0.61% | 4.94 | 5.00 | 175230 | 8714 | 2.78% |
| 2025-07-15 | 5.02 | 4.94 | -0.09 | -1.79% | 4.89 | 5.02 | 224158 | 11070 | 3.56% |
| 2025-07-14 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.03 | 168220 | 8432 | 2.67% |
| 2025-07-11 | 4.99 | 4.99 | -0.02 | -0.40% | 4.93 | 5.01 | 225316 | 11210 | 3.58% |
| 2025-07-10 | 4.97 | 5.01 | 0.04 | 0.80% | 4.96 | 5.01 | 212146 | 10575 | 3.37% |
| 2025-07-09 | 4.95 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 247014 | 12305 | 3.92% |
| 2025-07-08 | 4.93 | 4.97 | 0.05 | 1.02% | 4.90 | 4.98 | 217480 | 10751 | 3.45% |
| 2025-07-07 | 4.89 | 4.92 | -0.02 | -0.40% | 4.88 | 4.95 | 191764 | 9409 | 3.04% |
| 2025-07-04 | 4.98 | 4.94 | -0.01 | -0.20% | 4.93 | 5.07 | 430973 | 21523 | 6.84% |
| 2025-07-03 | 4.90 | 4.95 | 0.04 | 0.81% | 4.86 | 4.95 | 239711 | 11780 | 3.81% |
| 2025-07-02 | 4.86 | 4.91 | 0.04 | 0.82% | 4.81 | 4.95 | 279811 | 13676 | 4.44% |
| 2025-07-01 | 4.89 | 4.87 | -0.02 | -0.41% | 4.81 | 4.91 | 235424 | 11450 | 3.74% |
| 2025-06-30 | 4.89 | 4.89 | 0.00 | 0.00% | 4.85 | 4.91 | 229021 | 11173 | 3.64% |
| 2025-06-27 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 227835 | 11136 | 3.62% |
| 2025-06-26 | 4.85 | 4.84 | -0.03 | -0.62% | 4.82 | 4.91 | 237479 | 11563 | 3.77% |
| 2025-06-25 | 4.83 | 4.87 | 0.02 | 0.41% | 4.79 | 4.87 | 228563 | 11045 | 3.63% |
| 2025-06-24 | 4.74 | 4.85 | 0.12 | 2.54% | 4.72 | 4.85 | 257128 | 12386 | 4.08% |
| 2025-06-23 | 4.64 | 4.73 | 0.12 | 2.60% | 4.57 | 4.74 | 234077 | 10974 | 3.72% |
| 2025-06-20 | 4.66 | 4.61 | -0.04 | -0.86% | 4.60 | 4.71 | 231146 | 10720 | 3.67% |
| 2025-06-19 | 4.80 | 4.65 | -0.17 | -3.53% | 4.63 | 4.84 | 337045 | 15874 | 5.35% |
| 2025-06-18 | 4.91 | 4.82 | -0.12 | -2.43% | 4.78 | 4.92 | 379229 | 18280 | 6.02% |
| 2025-06-17 | 5.17 | 4.94 | -0.16 | -3.14% | 4.91 | 5.19 | 503254 | 25054 | 7.99% |
| 2025-06-16 | 4.95 | 5.10 | 0.21 | 4.29% | 4.90 | 5.13 | 654405 | 32816 | 10.39% |
| 2025-06-13 | 5.07 | 4.89 | -0.26 | -5.05% | 4.87 | 5.20 | 837554 | 41847 | 13.30% |
| 2025-06-12 | 5.16 | 5.15 | 0.02 | 0.39% | 5.13 | 5.38 | 1065042 | 55817 | 16.91% |
| 2025-06-11 | 5.26 | 5.13 | 0.20 | 4.06% | 5.11 | 5.45 | 1352102 | 71003 | 21.47% |
| 2025-06-10 | 5.13 | 4.99 | -0.25 | -4.77% | 4.91 | 5.16 | 1227608 | 61781 | 19.49% |
| 2025-06-09 | 4.65 | 5.24 | 0.59 | 12.69% | 4.64 | 5.58 | 1651290 | 87121 | 26.22% |