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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.61 | 5.60 | 0.00 | 0.00% | 5.57 | 5.66 | 95499 | 5344 | 1.27% |
| 2025-09-12 | 5.67 | 5.60 | -0.06 | -1.06% | 5.57 | 5.68 | 115899 | 6501 | 1.54% |
| 2025-09-11 | 5.63 | 5.66 | 0.03 | 0.53% | 5.57 | 5.67 | 110208 | 6205 | 1.47% |
| 2025-09-10 | 5.65 | 5.63 | -0.04 | -0.71% | 5.61 | 5.68 | 98102 | 5529 | 1.30% |
| 2025-09-09 | 5.65 | 5.67 | 0.02 | 0.35% | 5.56 | 5.68 | 180094 | 10140 | 2.39% |
| 2025-09-08 | 5.45 | 5.65 | 0.21 | 3.86% | 5.44 | 5.73 | 233409 | 13051 | 3.10% |
| 2025-09-05 | 5.42 | 5.49 | 0.07 | 1.29% | 5.39 | 5.49 | 77479 | 4220 | 1.03% |
| 2025-09-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.35 | 5.46 | 95311 | 5161 | 1.27% |
| 2025-09-03 | 5.51 | 5.39 | -0.12 | -2.18% | 5.38 | 5.53 | 85149 | 4636 | 1.13% |
| 2025-09-02 | 5.55 | 5.51 | -0.03 | -0.54% | 5.41 | 5.56 | 119170 | 6516 | 1.58% |
| 2025-09-01 | 5.51 | 5.54 | 0.03 | 0.54% | 5.44 | 5.57 | 107062 | 5908 | 1.42% |
| 2025-08-29 | 5.57 | 5.51 | -0.05 | -0.90% | 5.49 | 5.58 | 124919 | 6921 | 1.66% |
| 2025-08-28 | 5.57 | 5.56 | 0.00 | 0.00% | 5.37 | 5.65 | 154034 | 8468 | 2.05% |
| 2025-08-27 | 5.72 | 5.56 | -0.17 | -2.97% | 5.55 | 5.75 | 136953 | 7752 | 1.82% |
| 2025-08-26 | 5.70 | 5.73 | 0.03 | 0.53% | 5.69 | 5.78 | 118645 | 6805 | 1.58% |
| 2025-08-25 | 5.71 | 5.70 | 0.00 | 0.00% | 5.66 | 5.75 | 113304 | 6449 | 1.51% |
| 2025-08-22 | 5.71 | 5.70 | -0.05 | -0.87% | 5.64 | 5.75 | 117887 | 6694 | 1.57% |
| 2025-08-21 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.83 | 124844 | 7177 | 1.66% |
| 2025-08-20 | 5.73 | 5.72 | -0.01 | -0.17% | 5.65 | 5.73 | 117299 | 6668 | 1.56% |
| 2025-08-19 | 5.60 | 5.73 | 0.12 | 2.14% | 5.58 | 5.81 | 205101 | 11751 | 2.73% |
| 2025-08-18 | 5.53 | 5.61 | 0.09 | 1.63% | 5.53 | 5.64 | 131664 | 7371 | 1.75% |
| 2025-08-15 | 5.49 | 5.52 | 0.01 | 0.18% | 5.49 | 5.56 | 96185 | 5315 | 1.28% |
| 2025-08-14 | 5.57 | 5.51 | -0.05 | -0.90% | 5.50 | 5.61 | 134117 | 7438 | 1.78% |
| 2025-08-13 | 5.61 | 5.56 | -0.05 | -0.89% | 5.52 | 5.63 | 114992 | 6389 | 1.53% |
| 2025-08-12 | 5.62 | 5.61 | -0.02 | -0.36% | 5.59 | 5.64 | 71731 | 4021 | 0.95% |
| 2025-08-11 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.63 | 123454 | 6922 | 1.64% |
| 2025-08-08 | 5.61 | 5.60 | -0.01 | -0.18% | 5.55 | 5.63 | 120102 | 6706 | 1.60% |
| 2025-08-07 | 5.49 | 5.61 | 0.12 | 2.19% | 5.48 | 5.65 | 227242 | 12673 | 3.02% |
| 2025-08-06 | 5.48 | 5.49 | -0.01 | -0.18% | 5.46 | 5.51 | 75657 | 4146 | 1.01% |
| 2025-08-05 | 5.45 | 5.50 | 0.05 | 0.92% | 5.45 | 5.50 | 79820 | 4374 | 1.06% |
| 2025-08-04 | 5.41 | 5.45 | 0.00 | 0.00% | 5.40 | 5.46 | 69026 | 3749 | 0.92% |
| 2025-08-01 | 5.42 | 5.45 | 0.06 | 1.11% | 5.38 | 5.47 | 93388 | 5072 | 1.24% |
| 2025-07-31 | 5.48 | 5.39 | -0.11 | -2.00% | 5.37 | 5.50 | 118739 | 6426 | 1.58% |
| 2025-07-30 | 5.52 | 5.50 | -0.02 | -0.36% | 5.46 | 5.56 | 111674 | 6154 | 1.48% |
| 2025-07-29 | 5.60 | 5.52 | -0.09 | -1.60% | 5.49 | 5.61 | 124500 | 6878 | 1.66% |
| 2025-07-28 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72153 | 4040 | 0.96% |
| 2025-07-25 | 5.62 | 5.60 | -0.02 | -0.36% | 5.58 | 5.64 | 81391 | 4562 | 1.08% |
| 2025-07-24 | 5.58 | 5.62 | 0.04 | 0.72% | 5.58 | 5.64 | 104209 | 5844 | 1.39% |
| 2025-07-23 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 5.63 | 104020 | 5816 | 1.38% |
| 2025-07-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.65 | 106462 | 5934 | 1.42% |
| 2025-07-21 | 5.57 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 129262 | 7242 | 1.72% |
| 2025-07-18 | 5.52 | 5.55 | 0.04 | 0.73% | 5.48 | 5.55 | 85954 | 4739 | 1.14% |
| 2025-07-17 | 5.52 | 5.51 | -0.01 | -0.18% | 5.47 | 5.53 | 67926 | 3734 | 0.90% |
| 2025-07-16 | 5.53 | 5.52 | -0.02 | -0.36% | 5.49 | 5.58 | 83155 | 4595 | 1.11% |
| 2025-07-15 | 5.59 | 5.54 | -0.05 | -0.89% | 5.46 | 5.60 | 117880 | 6503 | 1.57% |
| 2025-07-14 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.60 | 84196 | 4697 | 1.12% |
| 2025-07-11 | 5.55 | 5.57 | 0.03 | 0.54% | 5.52 | 5.60 | 104715 | 5828 | 1.39% |
| 2025-07-10 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.55 | 83622 | 4620 | 1.11% |
| 2025-07-09 | 5.56 | 5.52 | -0.06 | -1.08% | 5.51 | 5.58 | 99254 | 5503 | 1.32% |
| 2025-07-08 | 5.54 | 5.58 | 0.05 | 0.90% | 5.50 | 5.58 | 108002 | 6006 | 1.44% |
| 2025-07-07 | 5.44 | 5.53 | 0.08 | 1.47% | 5.43 | 5.54 | 104017 | 5710 | 1.38% |
| 2025-07-04 | 5.50 | 5.45 | -0.06 | -1.09% | 5.44 | 5.54 | 96610 | 5287 | 1.28% |
| 2025-07-03 | 5.49 | 5.51 | 0.01 | 0.18% | 5.48 | 5.54 | 103697 | 5703 | 1.38% |
| 2025-07-02 | 5.56 | 5.55 | -0.01 | -0.18% | 5.48 | 5.57 | 111643 | 6170 | 1.48% |
| 2025-07-01 | 5.48 | 5.56 | 0.08 | 1.46% | 5.44 | 5.57 | 138046 | 7612 | 1.84% |
| 2025-06-30 | 5.38 | 5.48 | 0.08 | 1.48% | 5.37 | 5.48 | 101611 | 5532 | 1.35% |
| 2025-06-27 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.48 | 109042 | 5914 | 1.45% |
| 2025-06-26 | 5.43 | 5.37 | -0.06 | -1.10% | 5.37 | 5.43 | 82688 | 4460 | 1.10% |
| 2025-06-25 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.50 | 102358 | 5537 | 1.36% |
| 2025-06-24 | 5.38 | 5.41 | 0.00 | 0.00% | 5.31 | 5.42 | 109095 | 5869 | 1.45% |
| 2025-06-23 | 5.21 | 5.41 | 0.18 | 3.44% | 5.17 | 5.45 | 148519 | 7969 | 1.97% |
| 2025-06-20 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.30 | 82465 | 4327 | 1.10% |
| 2025-06-19 | 5.45 | 5.26 | -0.21 | -3.84% | 5.22 | 5.47 | 173512 | 9204 | 2.31% |
| 2025-06-18 | 5.34 | 5.47 | 0.11 | 2.05% | 5.32 | 5.53 | 170242 | 9244 | 2.26% |
| 2025-06-17 | 5.37 | 5.36 | -0.03 | -0.56% | 5.32 | 5.39 | 82604 | 4419 | 1.10% |
| 2025-06-16 | 5.38 | 5.39 | -0.04 | -0.74% | 5.34 | 5.46 | 136821 | 7369 | 1.82% |
| 2025-06-13 | 5.34 | 5.43 | 0.07 | 1.31% | 5.32 | 5.55 | 237382 | 12930 | 3.16% |
| 2025-06-12 | 5.29 | 5.36 | 0.07 | 1.32% | 5.26 | 5.40 | 162569 | 8681 | 2.16% |
| 2025-06-11 | 5.28 | 5.29 | 0.02 | 0.38% | 5.25 | 5.31 | 58480 | 3093 | 0.78% |
| 2025-06-10 | 5.30 | 5.27 | -0.03 | -0.57% | 5.22 | 5.33 | 98840 | 5221 | 1.31% |
| 2025-06-09 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.31 | 68164 | 3600 | 0.91% |