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 | 5.07 | 5.08 | 0.01 | 0.20% | 5.04 | 5.09 | 100727 | 5104 | 1.87% |
| 2025-09-15 | 5.16 | 5.07 | -0.07 | -1.36% | 5.06 | 5.18 | 140238 | 7135 | 2.61% |
| 2025-09-12 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.24 | 194147 | 10042 | 3.61% |
| 2025-09-11 | 5.08 | 5.10 | 0.00 | 0.00% | 5.04 | 5.10 | 125229 | 6346 | 2.33% |
| 2025-09-10 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.12 | 124339 | 6305 | 2.31% |
| 2025-09-09 | 5.11 | 5.05 | -0.06 | -1.17% | 5.03 | 5.14 | 120433 | 6106 | 2.24% |
| 2025-09-08 | 5.05 | 5.11 | 0.06 | 1.19% | 5.02 | 5.15 | 137076 | 6974 | 2.55% |
| 2025-09-05 | 5.00 | 5.05 | 0.06 | 1.20% | 4.95 | 5.05 | 122830 | 6149 | 2.29% |
| 2025-09-04 | 4.99 | 4.99 | -0.02 | -0.40% | 4.96 | 5.06 | 140589 | 7045 | 2.62% |
| 2025-09-03 | 5.09 | 5.01 | -0.08 | -1.57% | 5.00 | 5.11 | 124204 | 6263 | 2.31% |
| 2025-09-02 | 5.20 | 5.09 | -0.11 | -2.12% | 5.03 | 5.21 | 215406 | 10980 | 4.01% |
| 2025-09-01 | 5.23 | 5.20 | -0.01 | -0.19% | 5.17 | 5.24 | 151738 | 7889 | 2.82% |
| 2025-08-29 | 5.29 | 5.21 | -0.08 | -1.51% | 5.18 | 5.30 | 163192 | 8521 | 3.04% |
| 2025-08-28 | 5.28 | 5.29 | 0.00 | 0.00% | 5.12 | 5.36 | 269457 | 14185 | 5.01% |
| 2025-08-27 | 5.54 | 5.29 | -0.23 | -4.17% | 5.29 | 5.57 | 340337 | 18496 | 6.33% |
| 2025-08-26 | 5.42 | 5.52 | 0.12 | 2.22% | 5.39 | 5.66 | 359343 | 19878 | 6.69% |
| 2025-08-25 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.44 | 292188 | 15764 | 5.44% |
| 2025-08-22 | 5.47 | 5.39 | -0.02 | -0.37% | 5.36 | 5.52 | 280321 | 15193 | 5.22% |
| 2025-08-21 | 5.28 | 5.41 | 0.13 | 2.46% | 5.28 | 5.48 | 377644 | 20427 | 7.03% |
| 2025-08-20 | 5.23 | 5.28 | 0.03 | 0.57% | 5.19 | 5.28 | 213595 | 11175 | 3.97% |
| 2025-08-19 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 172179 | 9044 | 3.20% |
| 2025-08-18 | 5.27 | 5.27 | 0.03 | 0.57% | 5.22 | 5.29 | 238086 | 12523 | 4.43% |
| 2025-08-15 | 5.16 | 5.24 | 0.05 | 0.96% | 5.14 | 5.25 | 197414 | 10259 | 3.67% |
| 2025-08-14 | 5.25 | 5.19 | -0.04 | -0.76% | 5.18 | 5.31 | 222827 | 11701 | 4.15% |
| 2025-08-13 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 172507 | 8984 | 3.21% |
| 2025-08-12 | 5.20 | 5.18 | -0.03 | -0.58% | 5.15 | 5.20 | 146004 | 7549 | 2.72% |
| 2025-08-11 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.22 | 136563 | 7097 | 2.54% |
| 2025-08-08 | 5.28 | 5.18 | -0.10 | -1.89% | 5.18 | 5.28 | 190947 | 9933 | 3.55% |
| 2025-08-07 | 5.24 | 5.28 | 0.04 | 0.76% | 5.22 | 5.35 | 205789 | 10871 | 3.83% |
| 2025-08-06 | 5.26 | 5.24 | -0.02 | -0.38% | 5.19 | 5.26 | 153879 | 8047 | 2.86% |
| 2025-08-05 | 5.26 | 5.26 | 0.02 | 0.38% | 5.23 | 5.31 | 120046 | 6311 | 2.23% |
| 2025-08-04 | 5.21 | 5.24 | -0.01 | -0.19% | 5.14 | 5.26 | 135267 | 7052 | 2.52% |
| 2025-08-01 | 5.23 | 5.25 | 0.04 | 0.77% | 5.21 | 5.30 | 132924 | 6979 | 2.47% |
| 2025-07-31 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.33 | 171744 | 9034 | 3.20% |
| 2025-07-30 | 5.30 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 188666 | 9958 | 3.51% |
| 2025-07-29 | 5.40 | 5.32 | -0.12 | -2.21% | 5.27 | 5.42 | 258305 | 13734 | 4.81% |
| 2025-07-28 | 5.36 | 5.44 | 0.09 | 1.68% | 5.29 | 5.49 | 258737 | 13980 | 4.81% |
| 2025-07-25 | 5.29 | 5.35 | 0.05 | 0.94% | 5.28 | 5.48 | 359563 | 19377 | 6.69% |
| 2025-07-24 | 5.11 | 5.30 | 0.16 | 3.11% | 5.11 | 5.53 | 519685 | 27619 | 9.67% |
| 2025-07-23 | 4.99 | 5.14 | 0.15 | 3.01% | 4.95 | 5.25 | 480725 | 24546 | 8.95% |
| 2025-07-22 | 4.99 | 4.99 | -0.01 | -0.20% | 4.93 | 5.01 | 205828 | 10230 | 3.83% |
| 2025-07-21 | 5.05 | 5.00 | 0.05 | 1.01% | 4.97 | 5.08 | 233134 | 11677 | 4.34% |
| 2025-07-18 | 4.96 | 4.95 | -0.01 | -0.20% | 4.94 | 5.02 | 245148 | 12213 | 4.56% |
| 2025-07-17 | 4.94 | 4.96 | 0.01 | 0.20% | 4.94 | 5.02 | 207507 | 10304 | 3.86% |
| 2025-07-16 | 4.85 | 4.95 | 0.08 | 1.64% | 4.84 | 4.99 | 229437 | 11284 | 4.27% |
| 2025-07-15 | 4.91 | 4.87 | -0.05 | -1.02% | 4.83 | 4.92 | 155024 | 7540 | 2.88% |
| 2025-07-14 | 4.84 | 4.92 | 0.07 | 1.44% | 4.78 | 4.93 | 234032 | 11354 | 4.35% |
| 2025-07-11 | 4.82 | 4.85 | 0.02 | 0.41% | 4.80 | 4.88 | 168662 | 8183 | 3.14% |
| 2025-07-10 | 4.86 | 4.83 | -0.05 | -1.02% | 4.78 | 4.91 | 242785 | 11742 | 4.52% |
| 2025-07-09 | 4.98 | 4.88 | -0.09 | -1.81% | 4.86 | 4.98 | 283570 | 13940 | 5.28% |
| 2025-07-08 | 4.98 | 4.97 | -0.03 | -0.60% | 4.93 | 4.99 | 218286 | 10824 | 4.06% |
| 2025-07-07 | 4.94 | 5.00 | 0.07 | 1.42% | 4.90 | 5.03 | 218666 | 10889 | 4.07% |
| 2025-07-04 | 5.00 | 4.93 | -0.08 | -1.60% | 4.92 | 5.03 | 259948 | 12876 | 4.84% |
| 2025-07-03 | 5.03 | 5.01 | -0.03 | -0.60% | 4.98 | 5.09 | 260328 | 13088 | 4.84% |
| 2025-07-02 | 5.03 | 5.04 | -0.01 | -0.20% | 4.99 | 5.11 | 318559 | 16107 | 5.93% |
| 2025-07-01 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.10 | 400131 | 20092 | 7.45% |
| 2025-06-30 | 4.91 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 289734 | 14245 | 5.39% |
| 2025-06-27 | 5.03 | 4.88 | -0.15 | -2.98% | 4.86 | 5.06 | 527483 | 26110 | 9.82% |
| 2025-06-26 | 4.83 | 5.03 | 0.11 | 2.24% | 4.77 | 5.17 | 738524 | 36706 | 13.74% |
| 2025-06-25 | 4.78 | 4.92 | -0.21 | -4.09% | 4.62 | 5.02 | 1089512 | 52667 | 20.27% |
| 2025-06-24 | 5.13 | 5.13 | -1.28 | -19.97% | 5.13 | 5.13 | 58793 | 3016 | 1.09% |
| 2025-06-20 | 6.67 | 6.41 | -0.35 | -5.18% | 6.41 | 6.84 | 508674 | 33302 | 9.47% |
| 2025-06-19 | 7.06 | 6.76 | -0.54 | -7.40% | 6.73 | 7.27 | 881846 | 61371 | 16.41% |
| 2025-06-18 | 7.00 | 7.30 | 0.62 | 9.28% | 6.99 | 7.80 | 1279877 | 94070 | 23.82% |
| 2025-06-17 | 6.61 | 6.68 | 0.04 | 0.60% | 6.55 | 6.71 | 347142 | 23046 | 6.46% |
| 2025-06-16 | 6.38 | 6.64 | 0.23 | 3.59% | 6.35 | 6.65 | 350273 | 23056 | 6.52% |
| 2025-06-13 | 6.64 | 6.41 | -0.30 | -4.47% | 6.40 | 6.78 | 373907 | 24533 | 6.96% |
| 2025-06-12 | 6.71 | 6.71 | -0.12 | -1.76% | 6.68 | 6.94 | 496559 | 33675 | 9.24% |
| 2025-06-11 | 6.56 | 6.83 | 0.34 | 5.24% | 6.45 | 6.83 | 670805 | 44832 | 12.48% |
| 2025-06-10 | 6.65 | 6.49 | -0.22 | -3.28% | 6.40 | 6.68 | 428439 | 27990 | 7.97% |
| 2025-06-09 | 6.50 | 6.71 | 0.06 | 0.90% | 6.50 | 6.80 | 624141 | 41556 | 11.61% |