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 | 5.15 | 5.13 | -0.01 | -0.19% | 5.05 | 5.16 | 122279 | 6238 | 1.38% |
| 2025-09-12 | 5.12 | 5.14 | 0.03 | 0.59% | 5.09 | 5.22 | 158658 | 8209 | 1.79% |
| 2025-09-11 | 5.06 | 5.11 | 0.04 | 0.79% | 5.00 | 5.13 | 114357 | 5800 | 1.29% |
| 2025-09-10 | 5.08 | 5.07 | -0.03 | -0.59% | 5.02 | 5.11 | 97343 | 4922 | 1.10% |
| 2025-09-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.04 | 5.15 | 174627 | 8907 | 1.97% |
| 2025-09-08 | 5.00 | 5.07 | 0.05 | 1.00% | 5.00 | 5.12 | 117886 | 5963 | 1.33% |
| 2025-09-05 | 4.99 | 5.02 | 0.06 | 1.21% | 4.93 | 5.02 | 117421 | 5858 | 1.32% |
| 2025-09-04 | 4.95 | 4.96 | 0.03 | 0.61% | 4.90 | 5.02 | 122410 | 6082 | 1.38% |
| 2025-09-03 | 5.05 | 4.93 | -0.09 | -1.79% | 4.91 | 5.06 | 147939 | 7332 | 1.67% |
| 2025-09-02 | 5.11 | 5.02 | -0.11 | -2.14% | 4.98 | 5.12 | 190208 | 9561 | 2.14% |
| 2025-09-01 | 5.16 | 5.13 | -0.03 | -0.58% | 5.06 | 5.17 | 197730 | 10100 | 2.23% |
| 2025-08-29 | 5.30 | 5.16 | -0.16 | -3.01% | 5.14 | 5.34 | 205005 | 10696 | 2.31% |
| 2025-08-28 | 5.39 | 5.32 | -0.07 | -1.30% | 5.17 | 5.47 | 207424 | 11027 | 2.34% |
| 2025-08-27 | 5.61 | 5.39 | -0.23 | -4.09% | 5.39 | 5.61 | 209611 | 11523 | 2.36% |
| 2025-08-26 | 5.59 | 5.62 | 0.04 | 0.72% | 5.52 | 5.64 | 171376 | 9577 | 1.93% |
| 2025-08-25 | 5.51 | 5.58 | 0.08 | 1.45% | 5.48 | 5.64 | 262789 | 14654 | 2.96% |
| 2025-08-22 | 5.44 | 5.50 | 0.03 | 0.55% | 5.37 | 5.50 | 188461 | 10267 | 2.12% |
| 2025-08-21 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.56 | 253442 | 13893 | 2.86% |
| 2025-08-20 | 5.35 | 5.39 | 0.02 | 0.37% | 5.32 | 5.39 | 120920 | 6472 | 1.36% |
| 2025-08-19 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 148216 | 7958 | 1.67% |
| 2025-08-18 | 5.41 | 5.39 | 0.00 | 0.00% | 5.37 | 5.45 | 210843 | 11381 | 2.38% |
| 2025-08-15 | 5.30 | 5.39 | 0.09 | 1.70% | 5.30 | 5.39 | 132318 | 7101 | 1.49% |
| 2025-08-14 | 5.50 | 5.30 | -0.20 | -3.64% | 5.30 | 5.50 | 193948 | 10454 | 2.19% |
| 2025-08-13 | 5.54 | 5.50 | 0.01 | 0.18% | 5.44 | 5.55 | 159247 | 8718 | 1.80% |
| 2025-08-12 | 5.52 | 5.49 | -0.02 | -0.36% | 5.44 | 5.52 | 139973 | 7654 | 1.58% |
| 2025-08-11 | 5.56 | 5.51 | -0.04 | -0.72% | 5.47 | 5.56 | 174371 | 9613 | 1.97% |
| 2025-08-08 | 5.40 | 5.55 | 0.15 | 2.78% | 5.38 | 5.56 | 260422 | 14280 | 2.94% |
| 2025-08-07 | 5.47 | 5.40 | -0.09 | -1.64% | 5.37 | 5.50 | 191162 | 10331 | 2.16% |
| 2025-08-06 | 5.57 | 5.49 | -0.11 | -1.96% | 5.46 | 5.58 | 244641 | 13438 | 2.76% |
| 2025-08-05 | 5.28 | 5.60 | 0.31 | 5.86% | 5.28 | 5.60 | 452728 | 24745 | 5.10% |
| 2025-08-04 | 5.35 | 5.29 | -0.06 | -1.12% | 5.23 | 5.35 | 150081 | 7910 | 1.69% |
| 2025-08-01 | 5.28 | 5.35 | 0.06 | 1.13% | 5.27 | 5.43 | 207884 | 11157 | 2.34% |
| 2025-07-31 | 5.41 | 5.29 | -0.13 | -2.40% | 5.21 | 5.42 | 284237 | 15057 | 3.20% |
| 2025-07-30 | 5.40 | 5.42 | -0.01 | -0.18% | 5.36 | 5.51 | 266136 | 14437 | 3.00% |
| 2025-07-29 | 5.45 | 5.43 | 0.01 | 0.18% | 5.36 | 5.52 | 247358 | 13406 | 2.79% |
| 2025-07-28 | 5.46 | 5.42 | -0.04 | -0.73% | 5.37 | 5.50 | 218073 | 11861 | 2.46% |
| 2025-07-25 | 5.65 | 5.46 | -0.20 | -3.53% | 5.45 | 5.65 | 375518 | 20697 | 4.23% |
| 2025-07-24 | 5.64 | 5.66 | -0.01 | -0.18% | 5.54 | 5.70 | 474179 | 26724 | 5.35% |
| 2025-07-23 | 5.97 | 5.67 | -0.20 | -3.41% | 5.65 | 6.06 | 752311 | 43477 | 8.48% |
| 2025-07-22 | 5.38 | 5.87 | 0.45 | 8.30% | 5.35 | 6.10 | 1062434 | 60551 | 11.98% |
| 2025-07-21 | 5.17 | 5.42 | 0.38 | 7.54% | 5.13 | 5.44 | 732566 | 38894 | 8.26% |
| 2025-07-18 | 5.06 | 5.04 | -0.02 | -0.40% | 5.02 | 5.07 | 120516 | 6075 | 1.36% |
| 2025-07-17 | 5.02 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 107204 | 5418 | 1.21% |
| 2025-07-16 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 111463 | 5621 | 1.26% |
| 2025-07-15 | 5.13 | 5.05 | -0.09 | -1.75% | 5.01 | 5.14 | 223046 | 11264 | 2.51% |
| 2025-07-14 | 5.17 | 5.14 | -0.02 | -0.39% | 5.10 | 5.17 | 165914 | 8509 | 1.87% |
| 2025-07-11 | 5.25 | 5.16 | -0.08 | -1.53% | 5.10 | 5.27 | 323164 | 16677 | 3.64% |
| 2025-07-10 | 5.16 | 5.24 | 0.04 | 0.77% | 5.11 | 5.28 | 351772 | 18263 | 3.97% |
| 2025-07-09 | 5.22 | 5.20 | -0.09 | -1.70% | 5.16 | 5.36 | 473146 | 24784 | 5.33% |
| 2025-07-08 | 5.14 | 5.29 | 0.21 | 4.13% | 5.06 | 5.32 | 623879 | 32470 | 7.03% |
| 2025-07-07 | 5.07 | 5.08 | 0.02 | 0.40% | 5.07 | 5.25 | 432000 | 22222 | 4.87% |
| 2025-07-04 | 4.95 | 5.06 | -0.08 | -1.56% | 4.95 | 5.22 | 597742 | 30399 | 6.74% |
| 2025-07-03 | 5.09 | 5.14 | 0.24 | 4.90% | 5.09 | 5.58 | 855805 | 44766 | 9.65% |
| 2025-07-02 | 4.77 | 4.90 | 0.14 | 2.94% | 4.74 | 4.91 | 250981 | 12093 | 2.83% |
| 2025-07-01 | 4.80 | 4.76 | -0.06 | -1.24% | 4.73 | 4.82 | 186404 | 8872 | 2.10% |
| 2025-06-30 | 4.80 | 4.82 | 0.04 | 0.84% | 4.75 | 4.83 | 129078 | 6190 | 1.46% |
| 2025-06-27 | 4.75 | 4.78 | 0.04 | 0.84% | 4.75 | 4.81 | 128662 | 6154 | 1.45% |
| 2025-06-26 | 4.74 | 4.74 | -0.02 | -0.42% | 4.72 | 4.80 | 150457 | 7167 | 1.70% |
| 2025-06-25 | 4.78 | 4.76 | -0.07 | -1.45% | 4.66 | 4.81 | 255873 | 12099 | 2.88% |
| 2025-06-24 | 4.76 | 4.83 | 0.11 | 2.33% | 4.71 | 4.88 | 261836 | 12625 | 2.95% |
| 2025-06-23 | 4.68 | 4.72 | 0.01 | 0.21% | 4.63 | 4.73 | 134703 | 6301 | 1.52% |
| 2025-06-20 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.82 | 181166 | 8564 | 2.04% |
| 2025-06-19 | 4.73 | 4.65 | -0.04 | -0.85% | 4.63 | 4.74 | 102415 | 4795 | 1.15% |
| 2025-06-18 | 4.69 | 4.69 | -0.03 | -0.64% | 4.65 | 4.72 | 105187 | 4923 | 1.19% |
| 2025-06-17 | 4.70 | 4.72 | 0.02 | 0.43% | 4.70 | 4.77 | 97180 | 4592 | 1.10% |
| 2025-06-16 | 4.69 | 4.70 | -0.01 | -0.21% | 4.68 | 4.73 | 110085 | 5177 | 1.24% |
| 2025-06-13 | 4.75 | 4.71 | -0.05 | -1.05% | 4.70 | 4.84 | 205227 | 9753 | 2.31% |
| 2025-06-12 | 4.79 | 4.76 | -0.03 | -0.63% | 4.73 | 4.80 | 150918 | 7172 | 1.70% |
| 2025-06-11 | 4.80 | 4.79 | -0.01 | -0.21% | 4.78 | 4.86 | 102137 | 4916 | 1.15% |
| 2025-06-10 | 4.79 | 4.80 | 0.02 | 0.42% | 4.73 | 4.82 | 127437 | 6082 | 1.44% |
| 2025-06-09 | 4.70 | 4.78 | 0.07 | 1.49% | 4.69 | 4.80 | 109474 | 5198 | 1.23% |