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 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.40 | 102008 | 5450 | 1.99% |
| 2025-09-15 | 5.38 | 5.31 | -0.07 | -1.30% | 5.26 | 5.41 | 138713 | 7360 | 2.71% |
| 2025-09-12 | 5.61 | 5.38 | -0.24 | -4.27% | 5.37 | 5.68 | 258715 | 14101 | 5.06% |
| 2025-09-11 | 5.43 | 5.62 | 0.19 | 3.50% | 5.31 | 5.75 | 302246 | 16879 | 5.91% |
| 2025-09-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.38 | 5.48 | 76307 | 4138 | 1.49% |
| 2025-09-09 | 5.50 | 5.41 | -0.07 | -1.28% | 5.40 | 5.51 | 97256 | 5301 | 1.90% |
| 2025-09-08 | 5.42 | 5.48 | 0.08 | 1.48% | 5.37 | 5.50 | 112439 | 6126 | 2.20% |
| 2025-09-05 | 5.34 | 5.40 | 0.06 | 1.12% | 5.20 | 5.41 | 149063 | 7947 | 2.91% |
| 2025-09-04 | 5.21 | 5.34 | 0.16 | 3.09% | 5.17 | 5.42 | 178225 | 9516 | 3.48% |
| 2025-09-03 | 5.33 | 5.18 | -0.15 | -2.81% | 5.16 | 5.38 | 95888 | 5039 | 1.87% |
| 2025-09-02 | 5.25 | 5.33 | 0.08 | 1.52% | 5.19 | 5.49 | 154049 | 8171 | 3.01% |
| 2025-09-01 | 5.14 | 5.25 | 0.10 | 1.94% | 5.06 | 5.32 | 118445 | 6188 | 2.32% |
| 2025-08-29 | 5.20 | 5.15 | -0.08 | -1.53% | 5.10 | 5.23 | 96865 | 5008 | 1.89% |
| 2025-08-28 | 5.34 | 5.23 | -0.06 | -1.13% | 5.00 | 5.43 | 179513 | 9342 | 3.51% |
| 2025-08-27 | 5.60 | 5.29 | -0.32 | -5.70% | 5.28 | 5.60 | 193065 | 10502 | 3.74% |
| 2025-08-26 | 5.45 | 5.61 | 0.17 | 3.13% | 5.42 | 5.63 | 131338 | 7299 | 2.54% |
| 2025-08-25 | 5.47 | 5.44 | -0.04 | -0.73% | 5.41 | 5.52 | 103395 | 5641 | 2.00% |
| 2025-08-22 | 5.56 | 5.48 | -0.09 | -1.62% | 5.44 | 5.63 | 109146 | 5997 | 2.11% |
| 2025-08-21 | 5.50 | 5.57 | 0.09 | 1.64% | 5.44 | 5.62 | 135099 | 7482 | 2.62% |
| 2025-08-20 | 5.39 | 5.48 | 0.06 | 1.11% | 5.35 | 5.49 | 99787 | 5407 | 1.93% |
| 2025-08-19 | 5.33 | 5.42 | 0.09 | 1.69% | 5.28 | 5.44 | 107667 | 5802 | 2.08% |
| 2025-08-18 | 5.32 | 5.33 | 0.02 | 0.38% | 5.29 | 5.43 | 130301 | 6968 | 2.52% |
| 2025-08-15 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.36 | 83826 | 4451 | 1.62% |
| 2025-08-14 | 5.43 | 5.29 | -0.16 | -2.94% | 5.27 | 5.43 | 132060 | 7039 | 2.56% |
| 2025-08-13 | 5.58 | 5.45 | -0.13 | -2.33% | 5.42 | 5.61 | 197040 | 10785 | 3.81% |
| 2025-08-12 | 5.44 | 5.58 | 0.14 | 2.57% | 5.40 | 5.69 | 218574 | 12180 | 4.23% |
| 2025-08-11 | 5.37 | 5.44 | 0.08 | 1.49% | 5.32 | 5.45 | 104129 | 5637 | 2.02% |
| 2025-08-08 | 5.29 | 5.36 | 0.05 | 0.94% | 5.25 | 5.36 | 107066 | 5682 | 2.07% |
| 2025-08-07 | 5.31 | 5.31 | 0.00 | 0.00% | 5.27 | 5.36 | 106793 | 5668 | 2.07% |
| 2025-08-06 | 5.19 | 5.31 | 0.11 | 2.12% | 5.18 | 5.37 | 179602 | 9475 | 3.48% |
| 2025-08-05 | 5.23 | 5.20 | 0.05 | 0.97% | 5.18 | 5.26 | 106978 | 5567 | 2.07% |
| 2025-08-04 | 5.05 | 5.15 | 0.05 | 0.98% | 5.02 | 5.15 | 97649 | 4982 | 1.89% |
| 2025-08-01 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 132717 | 6743 | 2.57% |
| 2025-07-31 | 5.06 | 4.99 | -0.07 | -1.38% | 4.95 | 5.07 | 98019 | 4893 | 1.90% |
| 2025-07-30 | 5.07 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 86413 | 4359 | 1.67% |
| 2025-07-29 | 5.14 | 5.08 | -0.06 | -1.17% | 5.01 | 5.17 | 99777 | 5050 | 1.93% |
| 2025-07-28 | 5.11 | 5.14 | 0.02 | 0.39% | 5.09 | 5.17 | 83912 | 4301 | 1.62% |
| 2025-07-25 | 5.15 | 5.12 | -0.03 | -0.58% | 5.09 | 5.18 | 103327 | 5299 | 2.00% |
| 2025-07-24 | 5.08 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 97853 | 5017 | 1.89% |
| 2025-07-23 | 5.11 | 5.08 | -0.01 | -0.20% | 5.08 | 5.18 | 110375 | 5656 | 2.14% |
| 2025-07-22 | 5.13 | 5.09 | -0.04 | -0.78% | 5.04 | 5.13 | 83455 | 4236 | 1.62% |
| 2025-07-21 | 5.06 | 5.13 | 0.10 | 1.99% | 5.06 | 5.14 | 114288 | 5843 | 2.21% |
| 2025-07-18 | 5.03 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 60131 | 3016 | 1.16% |
| 2025-07-17 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.07 | 55695 | 2796 | 1.08% |
| 2025-07-16 | 5.01 | 5.04 | 0.05 | 1.00% | 4.98 | 5.06 | 63918 | 3216 | 1.24% |
| 2025-07-15 | 5.08 | 4.99 | -0.12 | -2.35% | 4.94 | 5.10 | 117739 | 5888 | 2.28% |
| 2025-07-14 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.14 | 66701 | 3405 | 1.29% |
| 2025-07-11 | 5.10 | 5.10 | 0.00 | 0.00% | 5.02 | 5.12 | 87103 | 4421 | 1.69% |
| 2025-07-10 | 5.08 | 5.10 | 0.00 | 0.00% | 5.06 | 5.12 | 75942 | 3863 | 1.47% |
| 2025-07-09 | 5.17 | 5.10 | -0.05 | -0.97% | 5.07 | 5.19 | 94814 | 4842 | 1.84% |
| 2025-07-08 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.17 | 109226 | 5600 | 2.11% |
| 2025-07-07 | 5.03 | 5.11 | 0.08 | 1.59% | 5.00 | 5.12 | 79817 | 4054 | 1.55% |
| 2025-07-04 | 5.12 | 5.03 | -0.09 | -1.76% | 5.02 | 5.13 | 97363 | 4928 | 1.88% |
| 2025-07-03 | 5.12 | 5.12 | -0.02 | -0.39% | 5.09 | 5.17 | 89037 | 4553 | 1.72% |
| 2025-07-02 | 5.09 | 5.14 | 0.05 | 0.98% | 5.08 | 5.16 | 133018 | 6811 | 2.58% |
| 2025-07-01 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.12 | 99585 | 5059 | 1.93% |
| 2025-06-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 112345 | 5693 | 2.17% |
| 2025-06-27 | 5.12 | 5.08 | 0.02 | 0.40% | 5.04 | 5.18 | 136293 | 6937 | 2.64% |
| 2025-06-26 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.13 | 186235 | 9416 | 3.61% |
| 2025-06-25 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.12 | 154410 | 7761 | 2.99% |
| 2025-06-24 | 5.05 | 5.01 | 0.08 | 1.62% | 4.97 | 5.15 | 162173 | 8157 | 3.14% |
| 2025-06-23 | 4.80 | 4.93 | 0.12 | 2.49% | 4.79 | 4.95 | 108916 | 5345 | 2.11% |
| 2025-06-20 | 4.92 | 4.81 | -0.04 | -0.82% | 4.80 | 4.92 | 84107 | 4083 | 1.63% |
| 2025-06-19 | 4.97 | 4.85 | -0.12 | -2.41% | 4.81 | 4.98 | 145171 | 7082 | 2.81% |
| 2025-06-18 | 5.01 | 4.97 | -0.08 | -1.58% | 4.95 | 5.04 | 115609 | 5746 | 2.24% |
| 2025-06-17 | 5.07 | 5.05 | -0.05 | -0.98% | 4.98 | 5.07 | 154809 | 7780 | 3.00% |
| 2025-06-16 | 5.05 | 5.10 | 0.04 | 0.79% | 4.92 | 5.11 | 152696 | 7702 | 2.96% |
| 2025-06-13 | 5.18 | 5.06 | -0.12 | -2.32% | 5.01 | 5.19 | 220280 | 11174 | 4.26% |
| 2025-06-12 | 5.15 | 5.18 | 0.01 | 0.19% | 5.10 | 5.21 | 229456 | 11829 | 4.44% |
| 2025-06-11 | 5.31 | 5.17 | -0.24 | -4.44% | 5.16 | 5.35 | 365102 | 19006 | 7.07% |
| 2025-06-10 | 5.35 | 5.41 | 0.31 | 6.08% | 5.27 | 5.71 | 608203 | 33175 | 11.77% |
| 2025-06-09 | 5.01 | 5.10 | 0.09 | 1.80% | 4.98 | 5.10 | 218715 | 11054 | 4.23% |