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 | 5.40 | 5.32 | -0.07 | -1.30% | 5.30 | 5.41 | 1081608 | 57575 | 1.27% |
| 2025-09-15 | 5.43 | 5.39 | -0.04 | -0.74% | 5.37 | 5.45 | 705942 | 38099 | 0.83% |
| 2025-09-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.41 | 5.46 | 636795 | 34629 | 0.75% |
| 2025-09-11 | 5.43 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 616212 | 33344 | 0.72% |
| 2025-09-10 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.44 | 675416 | 36463 | 0.79% |
| 2025-09-09 | 5.49 | 5.44 | -0.03 | -0.55% | 5.41 | 5.50 | 708839 | 38651 | 0.83% |
| 2025-09-08 | 5.40 | 5.47 | 0.09 | 1.67% | 5.40 | 5.50 | 1427683 | 78103 | 1.68% |
| 2025-09-05 | 5.36 | 5.38 | 0.02 | 0.37% | 5.29 | 5.40 | 864341 | 46246 | 1.02% |
| 2025-09-04 | 5.37 | 5.36 | -0.02 | -0.37% | 5.29 | 5.37 | 838668 | 44663 | 0.99% |
| 2025-09-03 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.45 | 770533 | 41465 | 0.91% |
| 2025-09-02 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.45 | 1429646 | 77417 | 1.68% |
| 2025-09-01 | 5.32 | 5.37 | 0.07 | 1.32% | 5.27 | 5.40 | 1224634 | 65524 | 1.44% |
| 2025-08-29 | 5.34 | 5.30 | -0.03 | -0.56% | 5.30 | 5.46 | 1800788 | 96708 | 2.12% |
| 2025-08-28 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.38 | 1240743 | 66120 | 1.46% |
| 2025-08-27 | 5.49 | 5.35 | -0.13 | -2.37% | 5.35 | 5.53 | 1575643 | 85644 | 1.85% |
| 2025-08-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.47 | 5.52 | 734011 | 40304 | 0.86% |
| 2025-08-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.41 | 5.51 | 1409498 | 77136 | 1.66% |
| 2025-08-22 | 5.43 | 5.41 | -0.01 | -0.18% | 5.36 | 5.44 | 739846 | 39821 | 0.87% |
| 2025-08-21 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.45 | 895240 | 48494 | 1.05% |
| 2025-08-20 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.38 | 534088 | 28593 | 0.63% |
| 2025-08-19 | 5.33 | 5.36 | 0.04 | 0.75% | 5.32 | 5.39 | 857296 | 45962 | 1.01% |
| 2025-08-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 569111 | 30277 | 0.67% |
| 2025-08-15 | 5.29 | 5.29 | 0.01 | 0.19% | 5.26 | 5.31 | 628883 | 33274 | 0.74% |
| 2025-08-14 | 5.32 | 5.28 | -0.08 | -1.49% | 5.28 | 5.36 | 923922 | 49092 | 1.09% |
| 2025-08-13 | 5.40 | 5.36 | -0.04 | -0.74% | 5.34 | 5.41 | 916258 | 49132 | 1.08% |
| 2025-08-12 | 5.41 | 5.40 | -0.01 | -0.18% | 5.39 | 5.45 | 697999 | 37803 | 0.82% |
| 2025-08-11 | 5.46 | 5.41 | -0.06 | -1.10% | 5.36 | 5.49 | 1182884 | 63815 | 1.39% |
| 2025-08-08 | 5.34 | 5.47 | 0.14 | 2.63% | 5.32 | 5.53 | 2605824 | 142169 | 3.06% |
| 2025-08-07 | 5.31 | 5.33 | 0.02 | 0.38% | 5.29 | 5.34 | 735840 | 39130 | 0.86% |
| 2025-08-06 | 5.31 | 5.31 | 0.00 | 0.00% | 5.28 | 5.33 | 587728 | 31167 | 0.69% |
| 2025-08-05 | 5.29 | 5.31 | 0.02 | 0.38% | 5.28 | 5.32 | 564179 | 29933 | 0.66% |
| 2025-08-04 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.30 | 498553 | 26319 | 0.59% |
| 2025-08-01 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.32 | 542435 | 28743 | 0.64% |
| 2025-07-31 | 5.43 | 5.30 | -0.17 | -3.11% | 5.28 | 5.43 | 1563502 | 83153 | 1.84% |
| 2025-07-30 | 5.33 | 5.47 | 0.16 | 3.01% | 5.32 | 5.52 | 2387446 | 129683 | 2.81% |
| 2025-07-29 | 5.32 | 5.31 | -0.01 | -0.19% | 5.29 | 5.34 | 521319 | 27673 | 0.61% |
| 2025-07-28 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.33 | 474492 | 25222 | 0.56% |
| 2025-07-25 | 5.34 | 5.32 | -0.03 | -0.56% | 5.32 | 5.37 | 799883 | 42721 | 0.94% |
| 2025-07-24 | 5.38 | 5.35 | -0.03 | -0.56% | 5.31 | 5.38 | 1335896 | 71294 | 1.57% |
| 2025-07-23 | 5.48 | 5.38 | -0.09 | -1.65% | 5.38 | 5.50 | 1263253 | 68622 | 1.48% |
| 2025-07-22 | 5.45 | 5.47 | 0.02 | 0.37% | 5.42 | 5.53 | 1614566 | 88190 | 1.90% |
| 2025-07-21 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.45 | 963454 | 52228 | 1.13% |
| 2025-07-18 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.39 | 611785 | 32833 | 0.72% |
| 2025-07-17 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 581596 | 31281 | 0.68% |
| 2025-07-16 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.49 | 608782 | 33144 | 0.72% |
| 2025-07-15 | 5.50 | 5.40 | -0.07 | -1.28% | 5.36 | 5.52 | 967543 | 52393 | 1.14% |
| 2025-07-14 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.50 | 868523 | 47554 | 1.02% |
| 2025-07-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.55 | 5.59 | 813320 | 45239 | 0.96% |
| 2025-07-10 | 5.59 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 696001 | 38901 | 0.82% |
| 2025-07-09 | 5.66 | 5.59 | -0.07 | -1.24% | 5.59 | 5.71 | 893978 | 50340 | 1.05% |
| 2025-07-08 | 5.74 | 5.66 | -0.08 | -1.39% | 5.63 | 5.75 | 958242 | 54307 | 1.13% |
| 2025-07-07 | 5.67 | 5.74 | 0.12 | 2.14% | 5.61 | 5.76 | 1152613 | 65645 | 1.35% |
| 2025-07-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.57 | 5.67 | 805490 | 45355 | 0.95% |
| 2025-07-03 | 5.57 | 5.57 | 0.00 | 0.00% | 5.53 | 5.59 | 452044 | 25131 | 0.53% |
| 2025-07-02 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.58 | 651579 | 36139 | 0.77% |
| 2025-07-01 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 585256 | 32145 | 0.69% |
| 2025-06-30 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 460511 | 25121 | 0.54% |
| 2025-06-27 | 5.55 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 1113491 | 60811 | 1.31% |
| 2025-06-26 | 5.61 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 830307 | 46407 | 0.98% |
| 2025-06-25 | 5.58 | 5.63 | 0.05 | 0.90% | 5.55 | 5.64 | 679888 | 38009 | 0.80% |
| 2025-06-24 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.59 | 654848 | 36434 | 0.77% |
| 2025-06-23 | 5.63 | 5.56 | -0.10 | -1.77% | 5.54 | 5.68 | 767679 | 42831 | 0.90% |
| 2025-06-20 | 5.67 | 5.66 | -0.03 | -0.53% | 5.65 | 5.73 | 475801 | 27030 | 0.56% |
| 2025-06-19 | 5.89 | 5.69 | -0.22 | -3.72% | 5.66 | 5.91 | 1104068 | 63314 | 1.30% |
| 2025-06-18 | 5.97 | 5.91 | -0.06 | -1.01% | 5.86 | 6.00 | 644798 | 38139 | 0.76% |
| 2025-06-17 | 5.85 | 5.97 | 0.13 | 2.23% | 5.82 | 6.00 | 1000796 | 59312 | 1.18% |
| 2025-06-16 | 5.83 | 5.84 | 0.01 | 0.17% | 5.77 | 5.85 | 563214 | 32753 | 0.66% |
| 2025-06-13 | 5.80 | 5.83 | 0.04 | 0.69% | 5.78 | 5.84 | 835216 | 48618 | 0.98% |
| 2025-06-12 | 5.89 | 5.79 | -0.10 | -1.70% | 5.79 | 5.90 | 709851 | 41344 | 0.83% |
| 2025-06-11 | 5.88 | 5.89 | 0.01 | 0.17% | 5.83 | 5.95 | 653697 | 38524 | 0.77% |
| 2025-06-10 | 5.83 | 5.88 | 0.05 | 0.86% | 5.80 | 5.92 | 1050493 | 61628 | 1.23% |
| 2025-06-09 | 5.84 | 5.83 | 0.00 | 0.00% | 5.80 | 5.89 | 549186 | 32010 | 0.65% |