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 | 5.17 | 5.30 | 0.14 | 2.71% | 5.14 | 5.30 | 311656 | 16342 | 6.17% |
| 2025-09-15 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.21 | 165229 | 8548 | 3.27% |
| 2025-09-12 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.23 | 190035 | 9833 | 3.76% |
| 2025-09-11 | 5.15 | 5.21 | 0.07 | 1.36% | 5.04 | 5.21 | 229508 | 11795 | 4.54% |
| 2025-09-10 | 5.16 | 5.14 | 0.01 | 0.19% | 5.12 | 5.21 | 171771 | 8855 | 3.40% |
| 2025-09-09 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.22 | 195825 | 10097 | 3.88% |
| 2025-09-08 | 5.17 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 189321 | 9835 | 3.75% |
| 2025-09-05 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 207075 | 10636 | 4.10% |
| 2025-09-04 | 5.09 | 5.09 | -0.01 | -0.20% | 5.02 | 5.19 | 262119 | 13438 | 5.19% |
| 2025-09-03 | 5.29 | 5.10 | -0.19 | -3.59% | 5.06 | 5.33 | 246897 | 12804 | 4.89% |
| 2025-09-02 | 5.31 | 5.29 | -0.02 | -0.38% | 5.12 | 5.35 | 405748 | 21266 | 8.03% |
| 2025-09-01 | 5.32 | 5.31 | -0.03 | -0.56% | 5.27 | 5.38 | 288636 | 15344 | 5.71% |
| 2025-08-29 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.45 | 289567 | 15532 | 5.73% |
| 2025-08-28 | 5.58 | 5.46 | -0.13 | -2.33% | 5.26 | 5.61 | 573487 | 31123 | 11.35% |
| 2025-08-27 | 5.85 | 5.59 | -0.27 | -4.61% | 5.59 | 5.88 | 459899 | 26420 | 9.10% |
| 2025-08-26 | 5.93 | 5.86 | -0.14 | -2.33% | 5.83 | 6.01 | 483962 | 28534 | 9.58% |
| 2025-08-25 | 5.83 | 6.00 | 0.29 | 5.08% | 5.83 | 6.25 | 955052 | 57685 | 18.91% |
| 2025-08-22 | 5.80 | 5.71 | -0.09 | -1.55% | 5.66 | 5.80 | 448453 | 25639 | 8.88% |
| 2025-08-21 | 6.08 | 5.80 | -0.17 | -2.85% | 5.76 | 6.08 | 559837 | 32771 | 11.08% |
| 2025-08-20 | 5.76 | 5.97 | 0.11 | 1.88% | 5.65 | 6.09 | 891026 | 52492 | 17.64% |
| 2025-08-19 | 5.64 | 5.86 | 0.18 | 3.17% | 5.56 | 5.90 | 1114266 | 64476 | 22.06% |
| 2025-08-18 | 5.29 | 5.68 | 0.47 | 9.02% | 5.29 | 5.98 | 1389717 | 79361 | 27.51% |
| 2025-08-15 | 5.14 | 5.21 | 0.05 | 0.97% | 5.13 | 5.26 | 206661 | 10772 | 4.09% |
| 2025-08-14 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.32 | 253398 | 13186 | 5.02% |
| 2025-08-13 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 5.33 | 232230 | 12284 | 4.60% |
| 2025-08-12 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.29 | 190503 | 9991 | 3.77% |
| 2025-08-11 | 5.18 | 5.27 | 0.11 | 2.13% | 5.15 | 5.28 | 262639 | 13779 | 5.20% |
| 2025-08-08 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.17 | 155142 | 7990 | 3.07% |
| 2025-08-07 | 5.16 | 5.16 | -0.01 | -0.19% | 5.12 | 5.20 | 206405 | 10646 | 4.09% |
| 2025-08-06 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.18 | 254936 | 13144 | 5.05% |
| 2025-08-05 | 5.06 | 5.12 | 0.07 | 1.39% | 5.05 | 5.12 | 174607 | 8899 | 3.46% |
| 2025-08-04 | 5.01 | 5.05 | 0.03 | 0.60% | 4.98 | 5.05 | 104732 | 5265 | 2.07% |
| 2025-08-01 | 4.97 | 5.02 | 0.03 | 0.60% | 4.97 | 5.04 | 124075 | 6214 | 2.46% |
| 2025-07-31 | 5.03 | 4.99 | -0.07 | -1.38% | 4.98 | 5.08 | 156042 | 7837 | 3.09% |
| 2025-07-30 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 168379 | 8531 | 3.33% |
| 2025-07-29 | 5.16 | 5.11 | -0.05 | -0.97% | 5.05 | 5.16 | 166802 | 8486 | 3.30% |
| 2025-07-28 | 5.12 | 5.16 | 0.06 | 1.18% | 5.09 | 5.18 | 213895 | 11010 | 4.23% |
| 2025-07-25 | 5.17 | 5.10 | -0.06 | -1.16% | 5.09 | 5.20 | 302723 | 15528 | 5.99% |
| 2025-07-24 | 4.98 | 5.16 | 0.17 | 3.41% | 4.98 | 5.16 | 424642 | 21644 | 8.41% |
| 2025-07-23 | 5.06 | 4.99 | -0.08 | -1.58% | 4.98 | 5.06 | 180952 | 9076 | 3.58% |
| 2025-07-22 | 5.06 | 5.07 | 0.00 | 0.00% | 5.00 | 5.08 | 187020 | 9421 | 3.70% |
| 2025-07-21 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.07 | 213802 | 10763 | 4.23% |
| 2025-07-18 | 5.01 | 4.98 | -0.03 | -0.60% | 4.96 | 5.03 | 143954 | 7174 | 2.85% |
| 2025-07-17 | 5.00 | 5.01 | -0.01 | -0.20% | 4.97 | 5.02 | 133363 | 6664 | 2.64% |
| 2025-07-16 | 4.93 | 5.02 | 0.09 | 1.83% | 4.91 | 5.02 | 204192 | 10183 | 4.04% |
| 2025-07-15 | 4.99 | 4.93 | -0.06 | -1.20% | 4.88 | 4.99 | 182947 | 9015 | 3.62% |
| 2025-07-14 | 4.98 | 4.99 | 0.04 | 0.81% | 4.94 | 5.01 | 152490 | 7595 | 3.02% |
| 2025-07-11 | 5.00 | 4.99 | 0.00 | 0.00% | 4.95 | 5.01 | 177350 | 8845 | 3.51% |
| 2025-07-10 | 4.95 | 4.99 | 0.03 | 0.60% | 4.94 | 5.00 | 132238 | 6580 | 2.62% |
| 2025-07-09 | 5.01 | 4.96 | -0.03 | -0.60% | 4.95 | 5.03 | 176242 | 8787 | 3.49% |
| 2025-07-08 | 4.95 | 4.99 | 0.02 | 0.40% | 4.94 | 5.00 | 141766 | 7068 | 2.81% |
| 2025-07-07 | 4.92 | 4.97 | 0.03 | 0.61% | 4.91 | 4.97 | 125127 | 6178 | 2.48% |
| 2025-07-04 | 5.02 | 4.94 | -0.10 | -1.98% | 4.93 | 5.03 | 251869 | 12519 | 4.99% |
| 2025-07-03 | 5.06 | 5.04 | -0.04 | -0.79% | 5.00 | 5.08 | 238879 | 12017 | 4.73% |
| 2025-07-02 | 5.06 | 5.08 | 0.02 | 0.40% | 5.00 | 5.12 | 322161 | 16313 | 6.38% |
| 2025-07-01 | 5.09 | 5.06 | -0.05 | -0.98% | 4.99 | 5.11 | 367675 | 18541 | 7.28% |
| 2025-06-30 | 5.07 | 5.11 | -0.08 | -1.54% | 5.01 | 5.14 | 573170 | 29039 | 11.35% |
| 2025-06-27 | 5.60 | 5.19 | -0.07 | -1.33% | 5.16 | 5.70 | 1019666 | 55384 | 20.19% |
| 2025-06-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.31 | 412027 | 21654 | 8.16% |
| 2025-06-25 | 5.23 | 5.25 | -0.01 | -0.19% | 5.20 | 5.31 | 443815 | 23277 | 8.79% |
| 2025-06-24 | 5.18 | 5.26 | 0.11 | 2.14% | 5.15 | 5.32 | 682410 | 35762 | 13.51% |
| 2025-06-23 | 4.94 | 5.15 | 0.22 | 4.46% | 4.91 | 5.19 | 520660 | 26482 | 10.31% |
| 2025-06-20 | 4.93 | 4.93 | 0.00 | 0.00% | 4.91 | 5.08 | 281492 | 14030 | 5.57% |
| 2025-06-19 | 5.00 | 4.93 | -0.10 | -1.99% | 4.89 | 5.06 | 231331 | 11488 | 4.58% |
| 2025-06-18 | 4.95 | 5.03 | 0.08 | 1.62% | 4.91 | 5.05 | 283147 | 14127 | 5.61% |
| 2025-06-17 | 4.89 | 4.95 | 0.04 | 0.81% | 4.86 | 4.98 | 195038 | 9581 | 3.86% |
| 2025-06-16 | 4.90 | 4.91 | 0.09 | 1.87% | 4.82 | 4.96 | 220560 | 10781 | 4.37% |
| 2025-06-13 | 4.98 | 4.82 | -0.23 | -4.55% | 4.81 | 5.02 | 275843 | 13472 | 5.46% |
| 2025-06-12 | 4.93 | 5.05 | 0.09 | 1.81% | 4.86 | 5.05 | 281219 | 14041 | 5.57% |
| 2025-06-11 | 4.90 | 4.96 | 0.08 | 1.64% | 4.90 | 5.08 | 258270 | 12854 | 5.11% |
| 2025-06-10 | 4.90 | 4.88 | -0.04 | -0.81% | 4.83 | 4.95 | 207562 | 10169 | 4.11% |
| 2025-06-09 | 4.86 | 4.92 | 0.05 | 1.03% | 4.86 | 4.95 | 160635 | 7877 | 3.18% |