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 | 5.32 | 0.08 | 1.53% | 5.24 | 5.34 | 110719 | 5850 | 1.63% |
| 2025-09-15 | 5.27 | 5.24 | -0.02 | -0.38% | 5.19 | 5.29 | 90630 | 4734 | 1.33% |
| 2025-09-12 | 5.29 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 81126 | 4268 | 1.19% |
| 2025-09-11 | 5.21 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 91637 | 4784 | 1.35% |
| 2025-09-10 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.23 | 70593 | 3672 | 1.04% |
| 2025-09-09 | 5.25 | 5.19 | -0.04 | -0.76% | 5.16 | 5.25 | 83808 | 4357 | 1.23% |
| 2025-09-08 | 5.16 | 5.23 | 0.07 | 1.36% | 5.15 | 5.26 | 138464 | 7215 | 2.04% |
| 2025-09-05 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.17 | 158185 | 8114 | 2.33% |
| 2025-09-04 | 5.17 | 5.14 | -0.01 | -0.19% | 5.06 | 5.20 | 163146 | 8403 | 2.40% |
| 2025-09-03 | 5.28 | 5.15 | -0.13 | -2.46% | 5.13 | 5.29 | 83720 | 4349 | 1.23% |
| 2025-09-02 | 5.33 | 5.28 | -0.04 | -0.75% | 5.22 | 5.35 | 119682 | 6305 | 1.76% |
| 2025-09-01 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.37 | 105551 | 5610 | 1.55% |
| 2025-08-29 | 5.35 | 5.27 | -0.08 | -1.50% | 5.23 | 5.38 | 145865 | 7734 | 2.15% |
| 2025-08-28 | 5.40 | 5.35 | -0.07 | -1.29% | 5.18 | 5.48 | 169399 | 9013 | 2.50% |
| 2025-08-27 | 5.62 | 5.42 | -0.20 | -3.56% | 5.40 | 5.63 | 134877 | 7437 | 1.99% |
| 2025-08-26 | 5.55 | 5.62 | 0.06 | 1.08% | 5.52 | 5.64 | 107532 | 6032 | 1.58% |
| 2025-08-25 | 5.58 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 103600 | 5771 | 1.53% |
| 2025-08-22 | 5.60 | 5.56 | -0.04 | -0.71% | 5.49 | 5.62 | 100775 | 5569 | 1.48% |
| 2025-08-21 | 5.58 | 5.60 | 0.04 | 0.72% | 5.57 | 5.63 | 102292 | 5728 | 1.51% |
| 2025-08-20 | 5.54 | 5.56 | 0.02 | 0.36% | 5.48 | 5.56 | 70902 | 3921 | 1.04% |
| 2025-08-19 | 5.50 | 5.54 | 0.04 | 0.73% | 5.46 | 5.56 | 88277 | 4875 | 1.30% |
| 2025-08-18 | 5.47 | 5.50 | 0.03 | 0.55% | 5.45 | 5.55 | 88198 | 4860 | 1.30% |
| 2025-08-15 | 5.42 | 5.47 | 0.04 | 0.74% | 5.41 | 5.49 | 85327 | 4664 | 1.26% |
| 2025-08-14 | 5.58 | 5.43 | -0.13 | -2.34% | 5.42 | 5.59 | 107214 | 5897 | 1.58% |
| 2025-08-13 | 5.62 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 66509 | 3701 | 0.98% |
| 2025-08-12 | 5.63 | 5.58 | -0.03 | -0.53% | 5.56 | 5.63 | 66054 | 3696 | 0.97% |
| 2025-08-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.65 | 98125 | 5498 | 1.45% |
| 2025-08-08 | 5.48 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 71469 | 3936 | 1.05% |
| 2025-08-07 | 5.53 | 5.51 | -0.01 | -0.18% | 5.48 | 5.55 | 74254 | 4090 | 1.09% |
| 2025-08-06 | 5.50 | 5.52 | 0.03 | 0.55% | 5.46 | 5.53 | 70793 | 3892 | 1.04% |
| 2025-08-05 | 5.46 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 63296 | 3471 | 0.93% |
| 2025-08-04 | 5.42 | 5.48 | 0.02 | 0.37% | 5.40 | 5.48 | 54339 | 2959 | 0.80% |
| 2025-08-01 | 5.45 | 5.46 | 0.05 | 0.92% | 5.39 | 5.47 | 72389 | 3940 | 1.07% |
| 2025-07-31 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.51 | 90936 | 4949 | 1.34% |
| 2025-07-30 | 5.54 | 5.50 | -0.04 | -0.72% | 5.46 | 5.55 | 73563 | 4048 | 1.08% |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.48 | 5.58 | 76965 | 4251 | 1.13% |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 83261 | 4638 | 1.23% |
| 2025-07-25 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.64 | 108786 | 6060 | 1.60% |
| 2025-07-24 | 5.65 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 120114 | 6775 | 1.77% |
| 2025-07-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.63 | 5.82 | 228585 | 13059 | 3.37% |
| 2025-07-22 | 5.68 | 5.81 | 0.11 | 1.93% | 5.60 | 5.88 | 331279 | 19052 | 4.88% |
| 2025-07-21 | 5.50 | 5.70 | 0.29 | 5.36% | 5.48 | 5.72 | 270621 | 15322 | 3.99% |
| 2025-07-18 | 5.41 | 5.41 | 0.01 | 0.19% | 5.39 | 5.45 | 70504 | 3816 | 1.04% |
| 2025-07-17 | 5.44 | 5.40 | -0.04 | -0.74% | 5.39 | 5.48 | 70820 | 3840 | 1.04% |
| 2025-07-16 | 5.43 | 5.44 | 0.01 | 0.18% | 5.43 | 5.48 | 84233 | 4591 | 1.24% |
| 2025-07-15 | 5.55 | 5.43 | -0.14 | -2.51% | 5.37 | 5.56 | 139867 | 7607 | 2.06% |
| 2025-07-14 | 5.46 | 5.57 | 0.08 | 1.46% | 5.46 | 5.65 | 158811 | 8865 | 2.34% |
| 2025-07-11 | 5.53 | 5.49 | -0.05 | -0.90% | 5.44 | 5.54 | 143097 | 7862 | 2.11% |
| 2025-07-10 | 5.42 | 5.54 | 0.11 | 2.03% | 5.40 | 5.54 | 142651 | 7806 | 2.10% |
| 2025-07-09 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.50 | 145618 | 7935 | 2.15% |
| 2025-07-08 | 5.33 | 5.40 | 0.09 | 1.69% | 5.30 | 5.42 | 148583 | 7965 | 2.19% |
| 2025-07-07 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.34 | 72276 | 3835 | 1.06% |
| 2025-07-04 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.36 | 98731 | 5240 | 1.45% |
| 2025-07-03 | 5.30 | 5.30 | 0.00 | 0.00% | 5.26 | 5.32 | 71147 | 3762 | 1.05% |
| 2025-07-02 | 5.29 | 5.30 | 0.00 | 0.00% | 5.25 | 5.31 | 73812 | 3898 | 1.09% |
| 2025-07-01 | 5.24 | 5.30 | 0.06 | 1.15% | 5.21 | 5.30 | 111939 | 5894 | 1.65% |
| 2025-06-30 | 5.25 | 5.24 | 0.03 | 0.58% | 5.22 | 5.27 | 55594 | 2912 | 0.82% |
| 2025-06-27 | 5.23 | 5.21 | 0.01 | 0.19% | 5.19 | 5.27 | 78773 | 4120 | 1.16% |
| 2025-06-26 | 5.23 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 61457 | 3202 | 0.91% |
| 2025-06-25 | 5.20 | 5.23 | 0.02 | 0.38% | 5.18 | 5.24 | 77554 | 4040 | 1.14% |
| 2025-06-24 | 5.10 | 5.21 | 0.11 | 2.16% | 5.09 | 5.22 | 91604 | 4731 | 1.35% |
| 2025-06-23 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.12 | 71852 | 3647 | 1.06% |
| 2025-06-20 | 5.01 | 5.00 | -0.05 | -0.99% | 5.00 | 5.07 | 62338 | 3135 | 0.92% |
| 2025-06-19 | 5.21 | 5.05 | -0.18 | -3.44% | 5.01 | 5.26 | 157766 | 8031 | 2.32% |
| 2025-06-18 | 5.12 | 5.23 | 0.10 | 1.95% | 5.09 | 5.34 | 182013 | 9533 | 2.68% |
| 2025-06-17 | 5.11 | 5.13 | 0.01 | 0.20% | 5.08 | 5.16 | 53094 | 2713 | 0.78% |
| 2025-06-16 | 5.07 | 5.12 | 0.02 | 0.39% | 5.07 | 5.16 | 53096 | 2717 | 0.78% |
| 2025-06-13 | 5.17 | 5.10 | -0.08 | -1.54% | 5.09 | 5.19 | 69254 | 3550 | 1.02% |
| 2025-06-12 | 5.18 | 5.18 | -0.01 | -0.19% | 5.14 | 5.20 | 57375 | 2967 | 0.85% |
| 2025-06-11 | 5.16 | 5.19 | 0.03 | 0.58% | 5.14 | 5.22 | 65887 | 3423 | 0.97% |
| 2025-06-10 | 5.20 | 5.16 | -0.05 | -0.96% | 5.10 | 5.24 | 91731 | 4742 | 1.35% |
| 2025-06-09 | 5.22 | 5.21 | 0.01 | 0.19% | 5.19 | 5.23 | 66441 | 3459 | 0.98% |