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 | 5.13 | 5.11 | -0.02 | -0.39% | 5.09 | 5.14 | 469905 | 24017 | 0.35% |
| 2025-09-12 | 5.16 | 5.13 | -0.03 | -0.58% | 5.11 | 5.19 | 1145660 | 58922 | 0.85% |
| 2025-09-11 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.17 | 526108 | 27077 | 0.39% |
| 2025-09-10 | 5.15 | 5.14 | -0.01 | -0.19% | 5.11 | 5.16 | 367871 | 18878 | 0.27% |
| 2025-09-09 | 5.15 | 5.15 | 0.00 | 0.00% | 5.12 | 5.17 | 670021 | 34428 | 0.50% |
| 2025-09-08 | 5.11 | 5.15 | 0.05 | 0.98% | 5.11 | 5.19 | 968163 | 49927 | 0.72% |
| 2025-09-05 | 5.10 | 5.10 | 0.00 | 0.00% | 5.07 | 5.11 | 430289 | 21894 | 0.32% |
| 2025-09-04 | 5.10 | 5.10 | -0.02 | -0.39% | 5.06 | 5.11 | 636110 | 32320 | 0.47% |
| 2025-09-03 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.18 | 544623 | 27880 | 0.41% |
| 2025-09-02 | 5.09 | 5.15 | 0.06 | 1.18% | 5.09 | 5.16 | 951463 | 48793 | 0.71% |
| 2025-09-01 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.14 | 1107935 | 56530 | 0.83% |
| 2025-08-29 | 5.16 | 5.08 | -0.06 | -1.17% | 5.07 | 5.26 | 2162021 | 111204 | 1.61% |
| 2025-08-28 | 5.17 | 5.14 | -0.02 | -0.39% | 5.10 | 5.19 | 654454 | 33671 | 0.49% |
| 2025-08-27 | 5.27 | 5.16 | -0.11 | -2.09% | 5.16 | 5.33 | 1027570 | 53791 | 0.77% |
| 2025-08-26 | 5.25 | 5.27 | 0.03 | 0.57% | 5.22 | 5.27 | 494502 | 25918 | 0.37% |
| 2025-08-25 | 5.21 | 5.24 | 0.04 | 0.77% | 5.20 | 5.24 | 659655 | 34460 | 0.49% |
| 2025-08-22 | 5.21 | 5.20 | 0.00 | 0.00% | 5.16 | 5.22 | 443302 | 22982 | 0.33% |
| 2025-08-21 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.22 | 487428 | 25354 | 0.36% |
| 2025-08-20 | 5.17 | 5.18 | 0.01 | 0.19% | 5.15 | 5.18 | 291202 | 15037 | 0.22% |
| 2025-08-19 | 5.19 | 5.17 | -0.02 | -0.39% | 5.17 | 5.20 | 309732 | 16038 | 0.23% |
| 2025-08-18 | 5.18 | 5.19 | 0.01 | 0.19% | 5.17 | 5.20 | 436321 | 22630 | 0.33% |
| 2025-08-15 | 5.15 | 5.18 | 0.03 | 0.58% | 5.14 | 5.19 | 306219 | 15832 | 0.23% |
| 2025-08-14 | 5.20 | 5.15 | -0.04 | -0.77% | 5.15 | 5.20 | 330149 | 17072 | 0.25% |
| 2025-08-13 | 5.21 | 5.19 | -0.02 | -0.38% | 5.18 | 5.21 | 379768 | 19717 | 0.28% |
| 2025-08-12 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.23 | 346358 | 18042 | 0.26% |
| 2025-08-11 | 5.25 | 5.22 | -0.04 | -0.76% | 5.21 | 5.26 | 327729 | 17126 | 0.24% |
| 2025-08-08 | 5.24 | 5.26 | 0.02 | 0.38% | 5.23 | 5.27 | 408541 | 21464 | 0.30% |
| 2025-08-07 | 5.24 | 5.24 | 0.00 | 0.00% | 5.22 | 5.25 | 259892 | 13611 | 0.19% |
| 2025-08-06 | 5.25 | 5.24 | -0.01 | -0.19% | 5.22 | 5.26 | 307063 | 16079 | 0.23% |
| 2025-08-05 | 5.23 | 5.25 | 0.02 | 0.38% | 5.21 | 5.25 | 282694 | 14811 | 0.21% |
| 2025-08-04 | 5.19 | 5.23 | 0.03 | 0.58% | 5.18 | 5.24 | 328783 | 17163 | 0.25% |
| 2025-08-01 | 5.18 | 5.20 | 0.01 | 0.19% | 5.18 | 5.24 | 393474 | 20509 | 0.29% |
| 2025-07-31 | 5.23 | 5.19 | -0.05 | -0.95% | 5.18 | 5.24 | 521850 | 27151 | 0.39% |
| 2025-07-30 | 5.20 | 5.24 | 0.04 | 0.77% | 5.20 | 5.27 | 603115 | 31619 | 0.45% |
| 2025-07-29 | 5.21 | 5.20 | -0.02 | -0.38% | 5.17 | 5.24 | 529612 | 27525 | 0.39% |
| 2025-07-28 | 5.25 | 5.22 | -0.03 | -0.57% | 5.22 | 5.26 | 449534 | 23528 | 0.34% |
| 2025-07-25 | 5.36 | 5.25 | -0.11 | -2.05% | 5.24 | 5.37 | 934884 | 49453 | 0.70% |
| 2025-07-24 | 5.34 | 5.36 | -0.03 | -0.56% | 5.26 | 5.37 | 1229695 | 65361 | 0.92% |
| 2025-07-23 | 5.75 | 5.39 | 0.16 | 3.06% | 5.33 | 5.75 | 2705444 | 148972 | 2.02% |
| 2025-07-22 | 5.17 | 5.23 | 0.06 | 1.16% | 5.15 | 5.23 | 818408 | 42508 | 0.61% |
| 2025-07-21 | 5.14 | 5.17 | 0.03 | 0.58% | 5.14 | 5.17 | 488206 | 25175 | 0.36% |
| 2025-07-18 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 523501 | 26881 | 0.39% |
| 2025-07-17 | 5.11 | 5.11 | 0.02 | 0.39% | 5.08 | 5.12 | 404192 | 20609 | 0.30% |
| 2025-07-16 | 5.10 | 5.09 | -0.01 | -0.20% | 5.08 | 5.12 | 402638 | 20522 | 0.30% |
| 2025-07-15 | 5.17 | 5.10 | -0.06 | -1.16% | 5.07 | 5.18 | 757297 | 38662 | 0.56% |
| 2025-07-14 | 5.14 | 5.16 | 0.03 | 0.58% | 5.13 | 5.20 | 708065 | 36614 | 0.53% |
| 2025-07-11 | 5.18 | 5.13 | -0.05 | -0.97% | 5.12 | 5.20 | 980555 | 50599 | 0.73% |
| 2025-07-10 | 5.24 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 946366 | 49235 | 0.71% |
| 2025-07-09 | 5.33 | 5.22 | -0.13 | -2.43% | 5.21 | 5.38 | 1053954 | 55631 | 0.79% |
| 2025-07-08 | 5.63 | 5.64 | 0.02 | 0.36% | 5.57 | 5.65 | 687542 | 38654 | 0.51% |
| 2025-07-07 | 5.63 | 5.62 | 0.04 | 0.72% | 5.57 | 5.67 | 822672 | 46205 | 0.61% |
| 2025-07-04 | 5.47 | 5.58 | 0.13 | 2.39% | 5.45 | 5.59 | 964738 | 53468 | 0.72% |
| 2025-07-03 | 5.38 | 5.45 | 0.09 | 1.68% | 5.36 | 5.46 | 771711 | 41778 | 0.58% |
| 2025-07-02 | 5.33 | 5.36 | 0.02 | 0.37% | 5.33 | 5.37 | 374433 | 20047 | 0.28% |
| 2025-07-01 | 5.30 | 5.34 | 0.04 | 0.75% | 5.29 | 5.35 | 419813 | 22362 | 0.31% |
| 2025-06-30 | 5.31 | 5.30 | 0.00 | 0.00% | 5.29 | 5.32 | 282964 | 15001 | 0.21% |
| 2025-06-27 | 5.32 | 5.30 | -0.01 | -0.19% | 5.29 | 5.34 | 408681 | 21692 | 0.30% |
| 2025-06-26 | 5.33 | 5.31 | -0.02 | -0.38% | 5.31 | 5.35 | 332894 | 17740 | 0.25% |
| 2025-06-25 | 5.31 | 5.33 | 0.02 | 0.38% | 5.29 | 5.33 | 372263 | 19781 | 0.28% |
| 2025-06-24 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.32 | 336772 | 17871 | 0.25% |
| 2025-06-23 | 5.29 | 5.29 | 0.00 | 0.00% | 5.25 | 5.30 | 341904 | 18029 | 0.25% |
| 2025-06-20 | 5.30 | 5.29 | -0.01 | -0.19% | 5.29 | 5.33 | 261531 | 13875 | 0.20% |
| 2025-06-19 | 5.37 | 5.30 | -0.07 | -1.30% | 5.30 | 5.38 | 490134 | 26084 | 0.37% |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.43 | 399567 | 21541 | 0.30% |
| 2025-06-17 | 5.35 | 5.39 | 0.05 | 0.94% | 5.33 | 5.40 | 499664 | 26840 | 0.37% |
| 2025-06-16 | 5.37 | 5.34 | -0.04 | -0.74% | 5.33 | 5.38 | 403967 | 21584 | 0.30% |
| 2025-06-13 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.41 | 548729 | 29526 | 0.41% |
| 2025-06-12 | 5.36 | 5.35 | -0.01 | -0.19% | 5.33 | 5.37 | 262541 | 14034 | 0.20% |
| 2025-06-11 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.38 | 295620 | 15847 | 0.22% |
| 2025-06-10 | 5.35 | 5.35 | -0.01 | -0.19% | 5.33 | 5.40 | 531960 | 28560 | 0.40% |
| 2025-06-09 | 5.34 | 5.36 | 0.02 | 0.37% | 5.32 | 5.37 | 383153 | 20473 | 0.29% |