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 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.17 | 132018 | 6746 | 2.51% |
| 2025-09-12 | 5.20 | 5.13 | -0.07 | -1.35% | 5.12 | 5.22 | 178510 | 9198 | 3.40% |
| 2025-09-11 | 5.09 | 5.20 | 0.10 | 1.96% | 5.00 | 5.20 | 247837 | 12683 | 4.71% |
| 2025-09-10 | 5.07 | 5.10 | 0.01 | 0.20% | 5.07 | 5.17 | 137410 | 7038 | 2.61% |
| 2025-09-09 | 5.16 | 5.09 | -0.08 | -1.55% | 5.07 | 5.20 | 210853 | 10823 | 4.01% |
| 2025-09-08 | 5.16 | 5.17 | 0.02 | 0.39% | 5.10 | 5.19 | 173843 | 8939 | 3.31% |
| 2025-09-05 | 5.10 | 5.15 | 0.05 | 0.98% | 5.04 | 5.17 | 196833 | 10077 | 3.74% |
| 2025-09-04 | 5.06 | 5.10 | 0.03 | 0.59% | 5.01 | 5.19 | 225300 | 11541 | 4.29% |
| 2025-09-03 | 5.23 | 5.07 | -0.13 | -2.50% | 5.03 | 5.27 | 232837 | 11981 | 4.43% |
| 2025-09-02 | 5.39 | 5.20 | -0.20 | -3.70% | 5.13 | 5.40 | 330321 | 17268 | 6.28% |
| 2025-09-01 | 5.26 | 5.40 | 0.14 | 2.66% | 5.25 | 5.40 | 352434 | 18871 | 6.70% |
| 2025-08-29 | 5.33 | 5.26 | -0.12 | -2.23% | 5.23 | 5.35 | 293129 | 15482 | 5.58% |
| 2025-08-28 | 5.33 | 5.38 | 0.03 | 0.56% | 5.14 | 5.47 | 457777 | 24348 | 8.71% |
| 2025-08-27 | 5.63 | 5.35 | -0.30 | -5.31% | 5.32 | 5.65 | 576754 | 31708 | 10.97% |
| 2025-08-26 | 5.68 | 5.65 | -0.06 | -1.05% | 5.53 | 5.77 | 520341 | 29412 | 9.90% |
| 2025-08-25 | 5.74 | 5.71 | -0.12 | -2.06% | 5.61 | 5.81 | 803713 | 45820 | 15.29% |
| 2025-08-22 | 5.58 | 5.83 | 0.38 | 6.97% | 5.58 | 6.17 | 1280124 | 75338 | 24.35% |
| 2025-08-21 | 5.47 | 5.45 | -0.01 | -0.18% | 5.41 | 5.57 | 421148 | 23038 | 8.01% |
| 2025-08-20 | 5.36 | 5.46 | 0.03 | 0.55% | 5.33 | 5.53 | 445157 | 24147 | 8.47% |
| 2025-08-19 | 5.29 | 5.43 | 0.15 | 2.84% | 5.23 | 5.54 | 623156 | 33898 | 11.85% |
| 2025-08-18 | 5.20 | 5.28 | 0.08 | 1.54% | 5.18 | 5.32 | 333279 | 17594 | 6.34% |
| 2025-08-15 | 5.10 | 5.20 | 0.10 | 1.96% | 5.09 | 5.22 | 268035 | 13841 | 5.10% |
| 2025-08-14 | 5.28 | 5.10 | -0.13 | -2.49% | 5.09 | 5.29 | 340359 | 17575 | 6.47% |
| 2025-08-13 | 5.31 | 5.23 | -0.08 | -1.51% | 5.22 | 5.35 | 287765 | 15118 | 5.47% |
| 2025-08-12 | 5.39 | 5.31 | -0.06 | -1.12% | 5.28 | 5.42 | 295487 | 15736 | 5.62% |
| 2025-08-11 | 5.19 | 5.37 | 0.19 | 3.67% | 5.17 | 5.40 | 508218 | 27032 | 9.67% |
| 2025-08-08 | 5.30 | 5.18 | -0.11 | -2.08% | 5.15 | 5.31 | 324568 | 16846 | 6.17% |
| 2025-08-07 | 5.25 | 5.29 | 0.04 | 0.76% | 5.25 | 5.43 | 627868 | 33458 | 11.94% |
| 2025-08-06 | 5.21 | 5.25 | 0.02 | 0.38% | 5.17 | 5.25 | 217706 | 11337 | 4.14% |
| 2025-08-05 | 5.18 | 5.23 | 0.06 | 1.16% | 5.17 | 5.28 | 285286 | 14931 | 5.43% |
| 2025-08-04 | 5.07 | 5.17 | 0.06 | 1.17% | 5.02 | 5.17 | 185493 | 9494 | 3.53% |
| 2025-08-01 | 5.07 | 5.11 | 0.05 | 0.99% | 5.07 | 5.17 | 226553 | 11614 | 4.31% |
| 2025-07-31 | 5.16 | 5.06 | -0.11 | -2.13% | 5.03 | 5.25 | 291990 | 14994 | 5.55% |
| 2025-07-30 | 5.20 | 5.17 | -0.05 | -0.96% | 5.10 | 5.21 | 250393 | 12914 | 4.76% |
| 2025-07-29 | 5.23 | 5.22 | -0.01 | -0.19% | 5.13 | 5.24 | 214355 | 11098 | 4.08% |
| 2025-07-28 | 5.17 | 5.23 | 0.05 | 0.97% | 5.16 | 5.26 | 250684 | 13076 | 4.77% |
| 2025-07-25 | 5.16 | 5.18 | 0.02 | 0.39% | 5.10 | 5.21 | 233595 | 12058 | 4.44% |
| 2025-07-24 | 5.14 | 5.16 | 0.06 | 1.18% | 5.10 | 5.20 | 224172 | 11539 | 4.26% |
| 2025-07-23 | 5.20 | 5.10 | -0.07 | -1.35% | 5.08 | 5.20 | 298865 | 15300 | 5.69% |
| 2025-07-22 | 5.27 | 5.17 | -0.11 | -2.08% | 5.14 | 5.30 | 359006 | 18647 | 6.83% |
| 2025-07-21 | 5.22 | 5.28 | 0.05 | 0.96% | 5.20 | 5.30 | 264166 | 13871 | 5.03% |
| 2025-07-18 | 5.29 | 5.23 | -0.07 | -1.32% | 5.22 | 5.38 | 330585 | 17418 | 6.29% |
| 2025-07-17 | 5.22 | 5.30 | 0.06 | 1.15% | 5.18 | 5.33 | 325917 | 17247 | 6.20% |
| 2025-07-16 | 5.23 | 5.24 | 0.00 | 0.00% | 5.19 | 5.31 | 255732 | 13430 | 4.86% |
| 2025-07-15 | 5.34 | 5.24 | -0.10 | -1.87% | 5.17 | 5.36 | 384638 | 20115 | 7.32% |
| 2025-07-14 | 5.42 | 5.34 | -0.08 | -1.48% | 5.28 | 5.45 | 373127 | 19866 | 7.10% |
| 2025-07-11 | 5.54 | 5.42 | -0.06 | -1.09% | 5.26 | 5.55 | 508373 | 27373 | 9.67% |
| 2025-07-10 | 5.54 | 5.48 | -0.24 | -4.20% | 5.45 | 5.60 | 651924 | 35925 | 12.40% |
| 2025-07-09 | 5.86 | 5.72 | 0.02 | 0.35% | 5.66 | 6.10 | 920642 | 53969 | 17.51% |
| 2025-07-08 | 5.56 | 5.70 | 0.08 | 1.42% | 5.45 | 5.78 | 768766 | 43247 | 14.62% |
| 2025-07-07 | 5.76 | 5.62 | 0.10 | 1.81% | 5.52 | 5.80 | 686050 | 38700 | 13.05% |
| 2025-07-04 | 5.84 | 5.52 | -0.26 | -4.50% | 5.51 | 6.18 | 1014887 | 58344 | 19.31% |
| 2025-07-03 | 6.04 | 5.78 | -0.22 | -3.67% | 5.73 | 6.16 | 1101170 | 64766 | 20.95% |
| 2025-07-02 | 5.95 | 6.00 | 0.04 | 0.67% | 5.72 | 6.47 | 1594448 | 97725 | 30.33% |
| 2025-07-01 | 6.50 | 5.96 | 0.06 | 1.02% | 5.80 | 6.63 | 2222726 | 136459 | 42.28% |
| 2025-06-30 | 5.03 | 5.90 | 0.98 | 19.92% | 4.98 | 5.90 | 1717840 | 93913 | 32.68% |
| 2025-06-27 | 5.20 | 4.92 | -0.33 | -6.29% | 4.87 | 5.20 | 916996 | 46416 | 17.44% |
| 2025-06-26 | 5.21 | 5.25 | -0.15 | -2.78% | 5.10 | 5.28 | 1042366 | 54011 | 19.83% |
| 2025-06-25 | 5.10 | 5.40 | 0.23 | 4.45% | 4.99 | 5.47 | 1588226 | 82855 | 30.21% |
| 2025-06-24 | 5.55 | 5.17 | -0.57 | -9.93% | 5.06 | 5.60 | 1717477 | 89852 | 32.67% |
| 2025-06-23 | 5.60 | 5.74 | -0.43 | -6.97% | 5.41 | 5.88 | 1686106 | 95600 | 32.08% |
| 2025-06-20 | 5.44 | 6.17 | 0.72 | 13.21% | 5.31 | 6.33 | 2093801 | 123107 | 39.83% |
| 2025-06-19 | 4.91 | 5.45 | 0.45 | 9.00% | 4.75 | 5.90 | 2209967 | 117667 | 42.04% |
| 2025-06-18 | 4.21 | 5.00 | 0.83 | 19.90% | 4.21 | 5.00 | 1563931 | 76040 | 29.75% |
| 2025-06-17 | 4.17 | 4.17 | 0.00 | 0.00% | 4.13 | 4.36 | 370201 | 15609 | 7.04% |
| 2025-06-16 | 4.07 | 4.17 | 0.10 | 2.46% | 4.06 | 4.21 | 186395 | 7768 | 3.55% |
| 2025-06-13 | 4.17 | 4.07 | -0.11 | -2.63% | 4.03 | 4.18 | 163430 | 6669 | 3.11% |
| 2025-06-12 | 4.16 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 143929 | 5995 | 2.74% |
| 2025-06-11 | 4.09 | 4.15 | 0.06 | 1.47% | 4.08 | 4.23 | 184307 | 7675 | 3.51% |
| 2025-06-10 | 4.12 | 4.09 | -0.02 | -0.49% | 3.99 | 4.14 | 149576 | 6089 | 2.85% |
| 2025-06-09 | 4.07 | 4.11 | 0.04 | 0.98% | 4.06 | 4.13 | 131551 | 5392 | 2.50% |