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 | 5.26 | 5.20 | -0.09 | -1.70% | 5.09 | 5.29 | 255034 | 13217 | 3.98% |
| 2025-09-15 | 5.46 | 5.29 | -0.19 | -3.47% | 5.25 | 5.46 | 277886 | 14724 | 4.34% |
| 2025-09-12 | 5.22 | 5.48 | 0.25 | 4.78% | 5.20 | 5.74 | 403420 | 22279 | 6.30% |
| 2025-09-11 | 5.22 | 5.23 | 0.03 | 0.58% | 5.13 | 5.26 | 168623 | 8786 | 2.63% |
| 2025-09-10 | 5.26 | 5.20 | -0.05 | -0.95% | 5.16 | 5.26 | 153774 | 7980 | 2.40% |
| 2025-09-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.32 | 223410 | 11747 | 3.49% |
| 2025-09-08 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 153018 | 7925 | 2.39% |
| 2025-09-05 | 5.20 | 5.21 | 0.03 | 0.58% | 5.09 | 5.22 | 167296 | 8623 | 2.61% |
| 2025-09-04 | 5.11 | 5.18 | 0.08 | 1.57% | 5.08 | 5.31 | 222896 | 11575 | 3.48% |
| 2025-09-03 | 5.32 | 5.10 | -0.19 | -3.59% | 5.06 | 5.34 | 187215 | 9703 | 2.93% |
| 2025-09-02 | 5.60 | 5.29 | -0.22 | -3.99% | 5.21 | 5.60 | 241691 | 12984 | 3.78% |
| 2025-09-01 | 5.53 | 5.51 | 0.00 | 0.00% | 5.47 | 5.58 | 174956 | 9642 | 2.73% |
| 2025-08-29 | 5.66 | 5.51 | -0.16 | -2.82% | 5.50 | 5.66 | 253922 | 14080 | 3.97% |
| 2025-08-28 | 5.80 | 5.67 | -0.18 | -3.08% | 5.55 | 5.83 | 399249 | 22672 | 6.24% |
| 2025-08-27 | 5.75 | 5.85 | 0.11 | 1.92% | 5.61 | 6.15 | 616516 | 36517 | 9.64% |
| 2025-08-26 | 5.55 | 5.74 | 0.17 | 3.05% | 5.50 | 5.81 | 317599 | 18111 | 4.97% |
| 2025-08-25 | 5.70 | 5.57 | -0.10 | -1.76% | 5.55 | 5.74 | 320649 | 18032 | 5.01% |
| 2025-08-22 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.79 | 227545 | 12966 | 3.56% |
| 2025-08-21 | 5.70 | 5.74 | -0.04 | -0.69% | 5.69 | 5.87 | 277947 | 16047 | 4.35% |
| 2025-08-20 | 5.78 | 5.78 | 0.01 | 0.17% | 5.60 | 5.85 | 306852 | 17599 | 4.80% |
| 2025-08-19 | 5.90 | 5.77 | -0.16 | -2.70% | 5.76 | 5.92 | 359717 | 20932 | 5.63% |
| 2025-08-18 | 5.92 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 448072 | 26575 | 7.01% |
| 2025-08-15 | 5.83 | 6.02 | 0.14 | 2.38% | 5.78 | 6.12 | 458003 | 27286 | 7.16% |
| 2025-08-14 | 5.83 | 5.88 | 0.00 | 0.00% | 5.71 | 6.15 | 470307 | 27729 | 7.36% |
| 2025-08-13 | 5.90 | 5.88 | -0.01 | -0.17% | 5.77 | 5.95 | 313357 | 18289 | 4.90% |
| 2025-08-12 | 5.92 | 5.89 | -0.11 | -1.83% | 5.81 | 6.06 | 386685 | 22835 | 6.05% |
| 2025-08-11 | 5.93 | 6.00 | 0.10 | 1.69% | 5.92 | 6.17 | 397666 | 23883 | 6.22% |
| 2025-08-08 | 6.00 | 5.90 | -0.24 | -3.91% | 5.81 | 6.14 | 515273 | 30510 | 8.06% |
| 2025-08-07 | 5.58 | 6.14 | 0.60 | 10.83% | 5.56 | 6.43 | 860412 | 52160 | 13.46% |
| 2025-08-06 | 5.67 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 369595 | 20535 | 5.78% |
| 2025-08-05 | 5.78 | 5.70 | -0.16 | -2.73% | 5.67 | 5.94 | 403692 | 23265 | 6.31% |
| 2025-08-04 | 5.70 | 5.86 | 0.16 | 2.81% | 5.46 | 5.98 | 479980 | 27726 | 7.51% |
| 2025-08-01 | 5.82 | 5.70 | -0.21 | -3.55% | 5.70 | 6.03 | 436173 | 25354 | 6.82% |
| 2025-07-31 | 5.85 | 5.91 | -0.03 | -0.51% | 5.76 | 6.15 | 555715 | 33056 | 8.69% |
| 2025-07-30 | 6.06 | 5.94 | -0.21 | -3.41% | 5.83 | 6.22 | 555904 | 33179 | 8.69% |
| 2025-07-29 | 5.93 | 6.15 | 0.09 | 1.49% | 5.72 | 6.35 | 723059 | 44114 | 11.31% |
| 2025-07-28 | 6.02 | 6.06 | 0.06 | 1.00% | 6.02 | 6.44 | 838851 | 51924 | 13.12% |
| 2025-07-25 | 5.53 | 6.00 | 0.46 | 8.30% | 5.53 | 6.19 | 1045823 | 61250 | 16.36% |
| 2025-07-24 | 5.75 | 5.54 | -0.21 | -3.65% | 5.43 | 6.48 | 1335606 | 79981 | 20.89% |
| 2025-07-23 | 4.76 | 5.75 | 0.96 | 20.04% | 4.76 | 5.75 | 1174053 | 62564 | 18.36% |
| 2025-07-22 | 5.03 | 4.79 | -0.25 | -4.96% | 4.79 | 5.10 | 652883 | 31901 | 10.21% |
| 2025-07-21 | 5.30 | 5.04 | -0.25 | -4.73% | 4.84 | 5.35 | 941416 | 47259 | 14.72% |
| 2025-07-18 | 5.50 | 5.29 | -0.46 | -8.00% | 5.25 | 5.80 | 1073383 | 59213 | 16.79% |
| 2025-07-17 | 5.02 | 5.75 | 0.96 | 20.04% | 4.93 | 5.75 | 1518357 | 82616 | 23.75% |
| 2025-07-16 | 4.00 | 4.79 | 0.80 | 20.05% | 3.98 | 4.79 | 766805 | 34197 | 11.99% |
| 2025-07-15 | 4.07 | 3.99 | -0.07 | -1.72% | 3.92 | 4.09 | 190870 | 7593 | 2.99% |
| 2025-07-14 | 4.17 | 4.06 | -0.11 | -2.64% | 4.05 | 4.17 | 165117 | 6745 | 2.58% |
| 2025-07-11 | 4.15 | 4.17 | 0.01 | 0.24% | 4.13 | 4.19 | 114401 | 4761 | 1.79% |
| 2025-07-10 | 4.15 | 4.16 | 0.00 | 0.00% | 4.15 | 4.22 | 117578 | 4906 | 1.84% |
| 2025-07-09 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.24 | 158508 | 6625 | 2.48% |
| 2025-07-08 | 4.15 | 4.20 | 0.03 | 0.72% | 4.13 | 4.21 | 134911 | 5641 | 2.11% |
| 2025-07-07 | 4.22 | 4.17 | -0.11 | -2.57% | 4.14 | 4.26 | 223399 | 9321 | 3.49% |
| 2025-07-04 | 4.32 | 4.28 | -0.10 | -2.28% | 4.24 | 4.40 | 290261 | 12501 | 4.54% |
| 2025-07-03 | 4.24 | 4.38 | 0.13 | 3.06% | 4.23 | 4.63 | 474053 | 20980 | 7.41% |
| 2025-07-02 | 4.21 | 4.25 | 0.06 | 1.43% | 4.09 | 4.29 | 267389 | 11241 | 4.18% |
| 2025-07-01 | 4.13 | 4.19 | 0.08 | 1.95% | 4.09 | 4.23 | 225792 | 9426 | 3.53% |
| 2025-06-30 | 4.09 | 4.11 | 0.09 | 2.24% | 4.07 | 4.15 | 148848 | 6108 | 2.33% |
| 2025-06-27 | 4.08 | 4.02 | -0.09 | -2.19% | 4.01 | 4.11 | 226012 | 9157 | 3.53% |
| 2025-06-26 | 4.00 | 4.11 | 0.12 | 3.01% | 3.97 | 4.23 | 362545 | 15009 | 5.67% |
| 2025-06-25 | 3.91 | 3.99 | 0.05 | 1.27% | 3.88 | 4.02 | 214898 | 8462 | 3.36% |
| 2025-06-24 | 3.76 | 3.94 | 0.17 | 4.51% | 3.76 | 3.95 | 229031 | 8898 | 3.58% |
| 2025-06-23 | 3.67 | 3.77 | 0.05 | 1.34% | 3.62 | 3.78 | 179751 | 6648 | 2.81% |
| 2025-06-20 | 3.85 | 3.72 | -0.17 | -4.37% | 3.72 | 3.88 | 213737 | 8086 | 3.34% |
| 2025-06-19 | 3.99 | 3.89 | -0.14 | -3.47% | 3.89 | 4.07 | 226814 | 8974 | 3.55% |
| 2025-06-18 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.09 | 128378 | 5184 | 2.01% |
| 2025-06-17 | 4.13 | 4.09 | -0.05 | -1.21% | 4.04 | 4.14 | 165616 | 6755 | 2.59% |
| 2025-06-16 | 4.05 | 4.14 | 0.05 | 1.22% | 4.02 | 4.18 | 154212 | 6343 | 2.41% |
| 2025-06-13 | 4.26 | 4.09 | -0.21 | -4.88% | 4.07 | 4.27 | 305938 | 12678 | 4.78% |
| 2025-06-12 | 4.39 | 4.30 | -0.09 | -2.05% | 4.28 | 4.48 | 274872 | 12000 | 4.30% |
| 2025-06-11 | 4.36 | 4.39 | 0.00 | 0.00% | 4.32 | 4.41 | 217933 | 9493 | 3.41% |
| 2025-06-10 | 4.26 | 4.39 | 0.11 | 2.57% | 4.24 | 4.45 | 368950 | 16111 | 5.77% |
| 2025-06-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.24 | 4.32 | 179327 | 7652 | 2.80% |