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 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.32 | 119731 | 6303 | 1.12% |
| 2025-09-15 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 140025 | 7418 | 1.31% |
| 2025-09-12 | 5.46 | 5.37 | -0.08 | -1.47% | 5.34 | 5.47 | 170412 | 9171 | 1.60% |
| 2025-09-11 | 5.41 | 5.45 | 0.03 | 0.55% | 5.31 | 5.46 | 168442 | 9041 | 1.58% |
| 2025-09-10 | 5.49 | 5.42 | -0.08 | -1.45% | 5.37 | 5.52 | 158451 | 8604 | 1.49% |
| 2025-09-09 | 5.47 | 5.50 | 0.04 | 0.73% | 5.44 | 5.67 | 234561 | 13011 | 2.20% |
| 2025-09-08 | 5.43 | 5.46 | 0.09 | 1.68% | 5.39 | 5.50 | 192419 | 10456 | 1.80% |
| 2025-09-05 | 5.22 | 5.37 | 0.21 | 4.07% | 5.18 | 5.39 | 216045 | 11462 | 2.03% |
| 2025-09-04 | 5.24 | 5.16 | -0.06 | -1.15% | 5.03 | 5.32 | 208992 | 10906 | 1.96% |
| 2025-09-03 | 5.34 | 5.22 | -0.10 | -1.88% | 5.18 | 5.36 | 169612 | 8964 | 1.59% |
| 2025-09-02 | 5.45 | 5.32 | -0.12 | -2.21% | 5.26 | 5.47 | 189011 | 10072 | 1.77% |
| 2025-09-01 | 5.35 | 5.44 | 0.08 | 1.49% | 5.34 | 5.47 | 153129 | 8291 | 1.44% |
| 2025-08-29 | 5.37 | 5.36 | -0.05 | -0.92% | 5.28 | 5.45 | 173759 | 9334 | 1.63% |
| 2025-08-28 | 5.44 | 5.41 | -0.05 | -0.92% | 5.12 | 5.54 | 275213 | 14783 | 2.58% |
| 2025-08-27 | 5.68 | 5.46 | -0.24 | -4.21% | 5.44 | 5.77 | 283878 | 15963 | 2.66% |
| 2025-08-26 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.78 | 208217 | 11855 | 1.95% |
| 2025-08-25 | 5.62 | 5.61 | -0.01 | -0.18% | 5.49 | 5.70 | 246083 | 13780 | 2.31% |
| 2025-08-22 | 5.72 | 5.62 | -0.04 | -0.71% | 5.55 | 5.86 | 289037 | 16423 | 2.71% |
| 2025-08-21 | 5.68 | 5.66 | 0.01 | 0.18% | 5.62 | 5.99 | 398658 | 23155 | 3.74% |
| 2025-08-20 | 5.37 | 5.65 | 0.27 | 5.02% | 5.32 | 5.79 | 376686 | 21071 | 3.53% |
| 2025-08-19 | 5.37 | 5.38 | 0.01 | 0.19% | 5.31 | 5.44 | 196565 | 10535 | 1.84% |
| 2025-08-18 | 5.55 | 5.37 | -0.12 | -2.19% | 5.35 | 5.55 | 396310 | 21536 | 3.72% |
| 2025-08-15 | 5.20 | 5.49 | 0.30 | 5.78% | 5.16 | 5.50 | 368871 | 19752 | 3.46% |
| 2025-08-14 | 5.08 | 5.19 | 0.11 | 2.17% | 5.08 | 5.31 | 298100 | 15544 | 2.80% |
| 2025-08-13 | 5.05 | 5.08 | 0.02 | 0.40% | 5.05 | 5.11 | 111530 | 5661 | 1.05% |
| 2025-08-12 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 81513 | 4110 | 0.76% |
| 2025-08-11 | 5.06 | 5.06 | 0.02 | 0.40% | 5.02 | 5.07 | 79840 | 4034 | 0.75% |
| 2025-08-08 | 5.05 | 5.04 | -0.01 | -0.20% | 4.99 | 5.08 | 103283 | 5193 | 0.97% |
| 2025-08-07 | 5.09 | 5.05 | -0.01 | -0.20% | 5.04 | 5.10 | 105406 | 5333 | 0.99% |
| 2025-08-06 | 5.11 | 5.06 | -0.05 | -0.98% | 5.06 | 5.11 | 98946 | 5021 | 0.93% |
| 2025-08-05 | 4.96 | 5.11 | 0.14 | 2.82% | 4.95 | 5.13 | 167325 | 8437 | 1.57% |
| 2025-08-04 | 4.90 | 4.97 | 0.02 | 0.40% | 4.89 | 5.01 | 85891 | 4262 | 0.81% |
| 2025-08-01 | 4.92 | 4.95 | 0.06 | 1.23% | 4.89 | 5.01 | 92445 | 4575 | 0.87% |
| 2025-07-31 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 118839 | 5848 | 1.11% |
| 2025-07-30 | 5.06 | 4.92 | -0.12 | -2.38% | 4.90 | 5.06 | 205560 | 10190 | 1.93% |
| 2025-07-29 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.12 | 126396 | 6405 | 1.19% |
| 2025-07-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.08 | 111705 | 5630 | 1.05% |
| 2025-07-25 | 5.18 | 5.04 | -0.12 | -2.33% | 5.01 | 5.20 | 212065 | 10741 | 1.99% |
| 2025-07-24 | 5.20 | 5.16 | -0.02 | -0.39% | 5.13 | 5.20 | 132984 | 6861 | 1.25% |
| 2025-07-23 | 5.27 | 5.18 | -0.08 | -1.52% | 5.12 | 5.31 | 183958 | 9601 | 1.73% |
| 2025-07-22 | 5.06 | 5.26 | 0.21 | 4.16% | 5.06 | 5.28 | 284257 | 14785 | 2.67% |
| 2025-07-21 | 4.98 | 5.05 | 0.07 | 1.41% | 4.98 | 5.12 | 144460 | 7308 | 1.35% |
| 2025-07-18 | 4.92 | 4.98 | 0.03 | 0.61% | 4.92 | 5.03 | 126039 | 6284 | 1.18% |
| 2025-07-17 | 4.98 | 4.95 | 0.00 | 0.00% | 4.91 | 5.00 | 120869 | 5974 | 1.13% |
| 2025-07-16 | 4.97 | 4.95 | -0.06 | -1.20% | 4.90 | 5.03 | 188051 | 9321 | 1.76% |
| 2025-07-15 | 4.98 | 5.01 | 0.01 | 0.20% | 4.97 | 5.11 | 169770 | 8554 | 1.59% |
| 2025-07-14 | 5.01 | 5.00 | -0.02 | -0.40% | 4.95 | 5.05 | 118814 | 5934 | 1.11% |
| 2025-07-11 | 5.01 | 5.02 | 0.00 | 0.00% | 4.95 | 5.11 | 229035 | 11496 | 2.15% |
| 2025-07-10 | 5.11 | 5.02 | -0.10 | -1.95% | 4.95 | 5.28 | 371447 | 19056 | 3.48% |
| 2025-07-09 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.16 | 243873 | 12412 | 2.29% |
| 2025-07-08 | 4.86 | 5.09 | 0.23 | 4.73% | 4.82 | 5.18 | 370689 | 18552 | 3.48% |
| 2025-07-07 | 4.83 | 4.86 | 0.08 | 1.67% | 4.83 | 4.95 | 207492 | 10143 | 1.95% |
| 2025-07-04 | 4.89 | 4.78 | -0.11 | -2.25% | 4.77 | 4.95 | 294367 | 14245 | 2.76% |
| 2025-07-03 | 4.66 | 4.89 | 0.24 | 5.16% | 4.64 | 5.00 | 452554 | 21797 | 4.24% |
| 2025-07-02 | 4.65 | 4.65 | 0.02 | 0.43% | 4.58 | 4.72 | 271987 | 12619 | 2.55% |
| 2025-07-01 | 4.46 | 4.63 | 0.19 | 4.28% | 4.39 | 4.75 | 410337 | 18841 | 3.85% |
| 2025-06-30 | 4.40 | 4.44 | 0.08 | 1.83% | 4.40 | 4.50 | 182526 | 8098 | 1.71% |
| 2025-06-27 | 4.30 | 4.36 | 0.08 | 1.87% | 4.29 | 4.48 | 236016 | 10362 | 2.21% |
| 2025-06-26 | 4.32 | 4.28 | -0.05 | -1.15% | 4.27 | 4.36 | 174886 | 7556 | 1.64% |
| 2025-06-25 | 4.29 | 4.33 | 0.05 | 1.17% | 4.27 | 4.36 | 196363 | 8501 | 1.84% |
| 2025-06-24 | 4.21 | 4.28 | 0.09 | 2.15% | 4.18 | 4.28 | 128172 | 5455 | 1.20% |
| 2025-06-23 | 4.08 | 4.19 | 0.09 | 2.20% | 4.05 | 4.19 | 94648 | 3910 | 0.89% |
| 2025-06-20 | 4.19 | 4.10 | -0.11 | -2.61% | 4.10 | 4.25 | 165871 | 6922 | 1.56% |
| 2025-06-19 | 4.24 | 4.21 | -0.04 | -0.94% | 4.21 | 4.37 | 195813 | 8391 | 1.84% |
| 2025-06-18 | 4.28 | 4.25 | -0.05 | -1.16% | 4.22 | 4.29 | 107973 | 4582 | 1.01% |
| 2025-06-17 | 4.21 | 4.30 | 0.10 | 2.38% | 4.21 | 4.33 | 165571 | 7089 | 1.55% |
| 2025-06-16 | 4.15 | 4.20 | 0.03 | 0.72% | 4.15 | 4.20 | 83389 | 3490 | 0.78% |
| 2025-06-13 | 4.25 | 4.17 | -0.11 | -2.57% | 4.14 | 4.28 | 165981 | 6956 | 1.56% |
| 2025-06-12 | 4.29 | 4.28 | -0.03 | -0.70% | 4.26 | 4.30 | 101274 | 4332 | 0.95% |
| 2025-06-11 | 4.25 | 4.31 | 0.04 | 0.94% | 4.25 | 4.31 | 125757 | 5399 | 1.18% |
| 2025-06-10 | 4.30 | 4.27 | -0.03 | -0.70% | 4.20 | 4.35 | 159254 | 6821 | 1.49% |
| 2025-06-09 | 4.32 | 4.30 | 0.01 | 0.23% | 4.27 | 4.35 | 150340 | 6457 | 1.41% |