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 | 5.49 | 5.76 | 0.30 | 5.49% | 5.45 | 5.77 | 184630 | 10389 | 5.37% |
| 2025-09-15 | 5.49 | 5.46 | -0.07 | -1.27% | 5.44 | 5.55 | 78266 | 4280 | 2.28% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.47 | 5.56 | 89347 | 4922 | 2.60% |
| 2025-09-11 | 5.52 | 5.54 | 0.01 | 0.18% | 5.43 | 5.56 | 99474 | 5474 | 2.89% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 71533 | 3956 | 2.08% |
| 2025-09-09 | 5.56 | 5.49 | -0.10 | -1.79% | 5.43 | 5.60 | 109130 | 6013 | 3.17% |
| 2025-09-08 | 5.55 | 5.59 | 0.05 | 0.90% | 5.49 | 5.66 | 139483 | 7791 | 4.05% |
| 2025-09-05 | 5.55 | 5.54 | 0.03 | 0.54% | 5.43 | 5.56 | 99460 | 5483 | 2.89% |
| 2025-09-04 | 5.53 | 5.51 | 0.00 | 0.00% | 5.42 | 5.64 | 138696 | 7686 | 4.03% |
| 2025-09-03 | 5.85 | 5.51 | -0.34 | -5.81% | 5.47 | 5.88 | 174902 | 9869 | 5.08% |
| 2025-09-02 | 5.99 | 5.85 | -0.14 | -2.34% | 5.81 | 6.00 | 149271 | 8791 | 4.34% |
| 2025-09-01 | 5.97 | 5.99 | 0.06 | 1.01% | 5.91 | 6.21 | 154208 | 9304 | 4.48% |
| 2025-08-29 | 6.08 | 5.93 | -0.16 | -2.63% | 5.87 | 6.11 | 170314 | 10149 | 4.95% |
| 2025-08-28 | 6.03 | 6.09 | 0.06 | 1.00% | 5.82 | 6.33 | 354101 | 21561 | 10.29% |
| 2025-08-27 | 6.13 | 6.03 | -0.14 | -2.27% | 6.01 | 6.25 | 334434 | 20473 | 9.72% |
| 2025-08-26 | 5.85 | 6.17 | 0.43 | 7.49% | 5.72 | 6.29 | 429635 | 25960 | 12.49% |
| 2025-08-25 | 5.62 | 5.74 | 0.14 | 2.50% | 5.57 | 5.86 | 200292 | 11478 | 5.82% |
| 2025-08-22 | 5.71 | 5.60 | -0.11 | -1.93% | 5.53 | 5.74 | 146640 | 8213 | 4.26% |
| 2025-08-21 | 5.66 | 5.71 | 0.07 | 1.24% | 5.62 | 5.71 | 105641 | 5984 | 3.07% |
| 2025-08-20 | 5.59 | 5.64 | 0.04 | 0.71% | 5.52 | 5.64 | 94108 | 5247 | 2.74% |
| 2025-08-19 | 5.50 | 5.60 | 0.13 | 2.38% | 5.46 | 5.62 | 129269 | 7185 | 3.76% |
| 2025-08-18 | 5.47 | 5.47 | 0.02 | 0.37% | 5.42 | 5.54 | 111899 | 6134 | 3.25% |
| 2025-08-15 | 5.48 | 5.45 | -0.02 | -0.37% | 5.42 | 5.56 | 110624 | 6054 | 3.22% |
| 2025-08-14 | 5.64 | 5.47 | -0.16 | -2.84% | 5.46 | 5.68 | 95413 | 5291 | 2.77% |
| 2025-08-13 | 5.62 | 5.63 | 0.00 | 0.00% | 5.54 | 5.67 | 118521 | 6647 | 3.45% |
| 2025-08-12 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.73 | 100045 | 5654 | 2.91% |
| 2025-08-11 | 5.59 | 5.69 | 0.09 | 1.61% | 5.56 | 5.70 | 123348 | 6963 | 3.59% |
| 2025-08-08 | 5.52 | 5.60 | 0.08 | 1.45% | 5.46 | 5.61 | 105847 | 5867 | 3.08% |
| 2025-08-07 | 5.55 | 5.52 | -0.02 | -0.36% | 5.47 | 5.57 | 83982 | 4632 | 2.44% |
| 2025-08-06 | 5.50 | 5.54 | 0.03 | 0.54% | 5.45 | 5.55 | 103072 | 5670 | 3.00% |
| 2025-08-05 | 5.58 | 5.51 | -0.05 | -0.90% | 5.49 | 5.59 | 97538 | 5386 | 2.84% |
| 2025-08-04 | 5.35 | 5.56 | 0.16 | 2.96% | 5.31 | 5.57 | 169072 | 9256 | 4.92% |
| 2025-08-01 | 5.32 | 5.40 | 0.05 | 0.93% | 5.29 | 5.43 | 128669 | 6898 | 3.74% |
| 2025-07-31 | 5.50 | 5.35 | -0.12 | -2.19% | 5.32 | 5.54 | 207077 | 11176 | 6.02% |
| 2025-07-30 | 5.55 | 5.47 | -0.11 | -1.97% | 5.35 | 5.72 | 362325 | 19946 | 10.53% |
| 2025-07-29 | 5.63 | 5.58 | -0.09 | -1.59% | 5.48 | 5.68 | 335579 | 18668 | 9.76% |
| 2025-07-28 | 5.36 | 5.67 | 0.33 | 6.18% | 5.31 | 5.98 | 571170 | 32592 | 16.60% |
| 2025-07-25 | 5.36 | 5.34 | -0.04 | -0.74% | 5.30 | 5.42 | 97737 | 5220 | 2.84% |
| 2025-07-24 | 5.40 | 5.38 | 0.02 | 0.37% | 5.31 | 5.41 | 79279 | 4262 | 2.30% |
| 2025-07-23 | 5.48 | 5.36 | -0.07 | -1.29% | 5.35 | 5.48 | 101229 | 5460 | 2.94% |
| 2025-07-22 | 5.50 | 5.43 | -0.02 | -0.37% | 5.38 | 5.50 | 108265 | 5871 | 3.15% |
| 2025-07-21 | 5.32 | 5.45 | 0.17 | 3.22% | 5.28 | 5.46 | 136259 | 7368 | 3.96% |
| 2025-07-18 | 5.30 | 5.28 | -0.01 | -0.19% | 5.23 | 5.30 | 49636 | 2609 | 1.44% |
| 2025-07-17 | 5.27 | 5.29 | 0.04 | 0.76% | 5.21 | 5.30 | 67033 | 3526 | 1.95% |
| 2025-07-16 | 5.24 | 5.25 | 0.04 | 0.77% | 5.17 | 5.28 | 75919 | 3984 | 2.21% |
| 2025-07-15 | 5.33 | 5.21 | -0.11 | -2.07% | 5.15 | 5.34 | 91030 | 4741 | 2.65% |
| 2025-07-14 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.34 | 109894 | 5812 | 3.19% |
| 2025-07-11 | 5.38 | 5.26 | -0.10 | -1.87% | 5.23 | 5.38 | 93010 | 4909 | 2.70% |
| 2025-07-10 | 5.30 | 5.36 | 0.08 | 1.52% | 5.26 | 5.38 | 89029 | 4755 | 2.59% |
| 2025-07-09 | 5.29 | 5.28 | 0.01 | 0.19% | 5.24 | 5.32 | 79732 | 4205 | 2.32% |
| 2025-07-08 | 5.21 | 5.27 | 0.08 | 1.54% | 5.19 | 5.34 | 110326 | 5803 | 3.21% |
| 2025-07-07 | 5.10 | 5.19 | 0.07 | 1.37% | 5.06 | 5.20 | 83928 | 4325 | 2.44% |
| 2025-07-04 | 5.07 | 5.12 | 0.03 | 0.59% | 5.07 | 5.17 | 106920 | 5489 | 3.11% |
| 2025-07-03 | 5.10 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 66822 | 3399 | 1.94% |
| 2025-07-02 | 5.05 | 5.07 | 0.03 | 0.60% | 5.02 | 5.10 | 68536 | 3463 | 1.99% |
| 2025-07-01 | 4.97 | 5.04 | 0.07 | 1.41% | 4.96 | 5.05 | 80175 | 4020 | 2.33% |
| 2025-06-30 | 4.95 | 4.97 | 0.03 | 0.61% | 4.92 | 4.98 | 47244 | 2339 | 1.37% |
| 2025-06-27 | 4.91 | 4.94 | 0.03 | 0.61% | 4.91 | 5.00 | 51191 | 2533 | 1.49% |
| 2025-06-26 | 4.94 | 4.91 | -0.02 | -0.41% | 4.90 | 4.97 | 44233 | 2182 | 1.29% |
| 2025-06-25 | 4.91 | 4.93 | 0.02 | 0.41% | 4.87 | 4.95 | 54734 | 2690 | 1.59% |
| 2025-06-24 | 4.83 | 4.91 | 0.10 | 2.08% | 4.79 | 4.92 | 58880 | 2876 | 1.71% |
| 2025-06-23 | 4.62 | 4.81 | 0.12 | 2.56% | 4.62 | 4.82 | 49735 | 2367 | 1.45% |
| 2025-06-20 | 4.72 | 4.69 | -0.03 | -0.64% | 4.68 | 4.77 | 44844 | 2115 | 1.30% |
| 2025-06-19 | 4.82 | 4.72 | -0.09 | -1.87% | 4.71 | 4.85 | 51289 | 2443 | 1.49% |
| 2025-06-18 | 4.90 | 4.81 | -0.09 | -1.84% | 4.81 | 4.90 | 53057 | 2563 | 1.54% |
| 2025-06-17 | 4.90 | 4.90 | 0.01 | 0.20% | 4.86 | 4.91 | 40999 | 2000 | 1.19% |
| 2025-06-16 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.91 | 49814 | 2427 | 1.45% |
| 2025-06-13 | 4.90 | 4.86 | -0.05 | -1.02% | 4.84 | 4.92 | 59472 | 2892 | 1.73% |
| 2025-06-12 | 4.89 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 48732 | 2382 | 1.42% |
| 2025-06-11 | 4.91 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 53811 | 2648 | 1.56% |
| 2025-06-10 | 4.97 | 4.91 | -0.06 | -1.21% | 4.85 | 5.01 | 70714 | 3480 | 2.06% |
| 2025-06-09 | 4.96 | 4.97 | 0.00 | 0.00% | 4.93 | 5.01 | 71199 | 3534 | 2.07% |