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 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 68340 | 3606 | 2.35% |
| 2025-09-15 | 5.24 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 44326 | 2317 | 1.52% |
| 2025-09-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.35 | 66013 | 3489 | 2.27% |
| 2025-09-11 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.32 | 52385 | 2757 | 1.80% |
| 2025-09-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.32 | 47313 | 2498 | 1.63% |
| 2025-09-09 | 5.33 | 5.26 | -0.09 | -1.68% | 5.22 | 5.37 | 54915 | 2905 | 1.89% |
| 2025-09-08 | 5.29 | 5.35 | 0.12 | 2.29% | 5.23 | 5.35 | 77677 | 4117 | 2.67% |
| 2025-09-05 | 5.18 | 5.23 | 0.05 | 0.97% | 5.07 | 5.25 | 75959 | 3933 | 2.61% |
| 2025-09-04 | 5.17 | 5.18 | 0.11 | 2.17% | 5.02 | 5.28 | 103542 | 5378 | 3.56% |
| 2025-09-03 | 5.26 | 5.07 | -0.19 | -3.61% | 5.04 | 5.28 | 69726 | 3589 | 2.40% |
| 2025-09-02 | 5.24 | 5.26 | 0.01 | 0.19% | 5.09 | 5.30 | 100867 | 5233 | 3.47% |
| 2025-09-01 | 5.10 | 5.25 | 0.12 | 2.34% | 5.09 | 5.30 | 92099 | 4807 | 3.17% |
| 2025-08-29 | 5.28 | 5.13 | -0.13 | -2.47% | 5.12 | 5.28 | 98776 | 5117 | 3.40% |
| 2025-08-28 | 5.28 | 5.26 | -0.02 | -0.38% | 5.01 | 5.42 | 144940 | 7538 | 4.99% |
| 2025-08-27 | 5.71 | 5.28 | -0.44 | -7.69% | 5.25 | 5.71 | 150336 | 8222 | 5.19% |
| 2025-08-26 | 5.62 | 5.72 | 0.12 | 2.14% | 5.55 | 5.77 | 59232 | 3375 | 2.05% |
| 2025-08-25 | 5.71 | 5.60 | -0.09 | -1.58% | 5.57 | 5.76 | 71614 | 4050 | 2.47% |
| 2025-08-22 | 5.79 | 5.69 | -0.08 | -1.39% | 5.66 | 5.81 | 54292 | 3102 | 1.88% |
| 2025-08-21 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.82 | 54151 | 3123 | 1.87% |
| 2025-08-20 | 5.71 | 5.74 | 0.03 | 0.53% | 5.61 | 5.74 | 66137 | 3758 | 2.28% |
| 2025-08-19 | 5.58 | 5.71 | 0.16 | 2.88% | 5.52 | 5.72 | 81314 | 4595 | 2.81% |
| 2025-08-18 | 5.62 | 5.55 | -0.03 | -0.54% | 5.54 | 5.65 | 63810 | 3567 | 2.20% |
| 2025-08-15 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.70 | 81301 | 4548 | 2.81% |
| 2025-08-14 | 5.82 | 5.59 | -0.19 | -3.29% | 5.55 | 5.82 | 75963 | 4307 | 2.62% |
| 2025-08-13 | 5.82 | 5.78 | -0.04 | -0.69% | 5.74 | 5.84 | 56285 | 3249 | 1.94% |
| 2025-08-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.85 | 48661 | 2823 | 1.68% |
| 2025-08-11 | 5.81 | 5.83 | 0.02 | 0.34% | 5.74 | 5.87 | 60114 | 3494 | 2.08% |
| 2025-08-08 | 5.79 | 5.81 | 0.04 | 0.69% | 5.71 | 5.81 | 54231 | 3123 | 1.87% |
| 2025-08-07 | 5.78 | 5.77 | -0.01 | -0.17% | 5.73 | 5.80 | 56325 | 3244 | 1.95% |
| 2025-08-06 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.83 | 53512 | 3090 | 1.85% |
| 2025-08-05 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.83 | 65077 | 3765 | 2.25% |
| 2025-08-04 | 5.68 | 5.76 | 0.07 | 1.23% | 5.59 | 5.76 | 89392 | 5088 | 3.09% |
| 2025-08-01 | 5.50 | 5.69 | 0.22 | 4.02% | 5.47 | 5.73 | 109702 | 6181 | 3.79% |
| 2025-07-31 | 5.53 | 5.47 | -0.09 | -1.62% | 5.45 | 5.58 | 47483 | 2619 | 1.64% |
| 2025-07-30 | 5.60 | 5.56 | -0.02 | -0.36% | 5.50 | 5.64 | 62917 | 3494 | 2.17% |
| 2025-07-29 | 5.64 | 5.58 | -0.05 | -0.89% | 5.48 | 5.67 | 67441 | 3746 | 2.33% |
| 2025-07-28 | 5.56 | 5.63 | 0.10 | 1.81% | 5.54 | 5.64 | 62220 | 3480 | 2.15% |
| 2025-07-25 | 5.54 | 5.53 | 0.01 | 0.18% | 5.45 | 5.56 | 55802 | 3076 | 1.93% |
| 2025-07-24 | 5.48 | 5.52 | 0.03 | 0.55% | 5.46 | 5.58 | 44529 | 2456 | 1.54% |
| 2025-07-23 | 5.56 | 5.49 | -0.07 | -1.26% | 5.46 | 5.57 | 52794 | 2900 | 1.82% |
| 2025-07-22 | 5.55 | 5.56 | 0.03 | 0.54% | 5.51 | 5.62 | 71277 | 3968 | 2.46% |
| 2025-07-21 | 5.52 | 5.53 | 0.05 | 0.91% | 5.48 | 5.58 | 65359 | 3613 | 2.26% |
| 2025-07-18 | 5.40 | 5.48 | 0.09 | 1.67% | 5.36 | 5.49 | 64670 | 3513 | 2.23% |
| 2025-07-17 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 34660 | 1871 | 1.20% |
| 2025-07-16 | 5.38 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 43161 | 2327 | 1.49% |
| 2025-07-15 | 5.44 | 5.38 | -0.07 | -1.28% | 5.25 | 5.45 | 60689 | 3243 | 2.10% |
| 2025-07-14 | 5.45 | 5.45 | 0.04 | 0.74% | 5.39 | 5.46 | 37647 | 2045 | 1.30% |
| 2025-07-11 | 5.46 | 5.41 | -0.05 | -0.92% | 5.37 | 5.50 | 57027 | 3088 | 1.97% |
| 2025-07-10 | 5.45 | 5.46 | 0.01 | 0.18% | 5.36 | 5.49 | 45498 | 2471 | 1.57% |
| 2025-07-09 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.53 | 61784 | 3374 | 2.13% |
| 2025-07-08 | 5.40 | 5.44 | 0.05 | 0.93% | 5.36 | 5.45 | 50958 | 2754 | 1.76% |
| 2025-07-07 | 5.30 | 5.39 | 0.06 | 1.13% | 5.28 | 5.41 | 59572 | 3198 | 2.06% |
| 2025-07-04 | 5.41 | 5.33 | -0.11 | -2.02% | 5.30 | 5.43 | 56104 | 2999 | 1.94% |
| 2025-07-03 | 5.40 | 5.44 | 0.05 | 0.93% | 5.33 | 5.46 | 49060 | 2644 | 1.69% |
| 2025-07-02 | 5.38 | 5.39 | 0.03 | 0.56% | 5.33 | 5.43 | 55974 | 3003 | 1.93% |
| 2025-07-01 | 5.35 | 5.36 | 0.01 | 0.19% | 5.27 | 5.40 | 63112 | 3364 | 2.18% |
| 2025-06-30 | 5.25 | 5.35 | 0.15 | 2.88% | 5.20 | 5.46 | 77319 | 4121 | 2.67% |
| 2025-06-27 | 5.19 | 5.20 | 0.04 | 0.78% | 5.11 | 5.26 | 43398 | 2252 | 1.50% |
| 2025-06-26 | 5.11 | 5.16 | 0.05 | 0.98% | 5.11 | 5.22 | 46480 | 2398 | 1.61% |
| 2025-06-25 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.21 | 50692 | 2607 | 1.75% |
| 2025-06-24 | 4.98 | 5.17 | 0.19 | 3.82% | 4.95 | 5.18 | 73521 | 3755 | 2.54% |
| 2025-06-23 | 4.75 | 4.98 | 0.16 | 3.32% | 4.75 | 5.01 | 63191 | 3115 | 2.18% |
| 2025-06-20 | 4.89 | 4.82 | -0.09 | -1.83% | 4.80 | 4.98 | 44379 | 2162 | 1.53% |
| 2025-06-19 | 5.03 | 4.91 | -0.12 | -2.39% | 4.85 | 5.03 | 37218 | 1827 | 1.29% |
| 2025-06-18 | 5.06 | 5.03 | -0.05 | -0.98% | 4.96 | 5.10 | 39533 | 1980 | 1.37% |
| 2025-06-17 | 5.09 | 5.08 | -0.01 | -0.20% | 5.03 | 5.12 | 34566 | 1752 | 1.19% |
| 2025-06-16 | 5.02 | 5.09 | 0.07 | 1.39% | 5.00 | 5.14 | 41765 | 2127 | 1.44% |
| 2025-06-13 | 5.09 | 5.02 | -0.10 | -1.95% | 5.00 | 5.17 | 39049 | 1972 | 1.35% |
| 2025-06-12 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.16 | 41849 | 2139 | 1.45% |
| 2025-06-11 | 5.12 | 5.11 | 0.00 | 0.00% | 5.10 | 5.19 | 38816 | 1995 | 1.34% |
| 2025-06-10 | 5.17 | 5.11 | -0.06 | -1.16% | 5.03 | 5.25 | 63185 | 3248 | 2.18% |
| 2025-06-09 | 5.13 | 5.17 | 0.06 | 1.17% | 5.09 | 5.18 | 46451 | 2389 | 1.60% |