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 | 5.57 | 5.58 | 0.00 | 0.00% | 5.52 | 5.61 | 3603624 | 200477 | 1.17% |
| 2025-09-15 | 5.66 | 5.58 | -0.10 | -1.76% | 5.56 | 5.67 | 4547586 | 254571 | 1.48% |
| 2025-09-12 | 5.75 | 5.68 | -0.09 | -1.56% | 5.67 | 5.79 | 6853747 | 391229 | 2.23% |
| 2025-09-11 | 5.68 | 5.77 | 0.01 | 0.17% | 5.62 | 5.77 | 10194500 | 580398 | 3.31% |
| 2025-09-10 | 5.55 | 5.76 | 0.29 | 5.30% | 5.52 | 5.95 | 15881348 | 916041 | 5.16% |
| 2025-09-09 | 5.61 | 5.47 | -0.18 | -3.19% | 5.47 | 5.62 | 8616784 | 476584 | 2.80% |
| 2025-09-08 | 5.38 | 5.65 | 0.26 | 4.82% | 5.36 | 5.76 | 11403357 | 634406 | 3.71% |
| 2025-09-05 | 5.40 | 5.39 | 0.00 | 0.00% | 5.34 | 5.40 | 4090644 | 219610 | 1.33% |
| 2025-09-04 | 5.46 | 5.39 | -0.10 | -1.82% | 5.35 | 5.48 | 5588838 | 301587 | 1.82% |
| 2025-09-03 | 5.61 | 5.49 | -0.12 | -2.14% | 5.45 | 5.61 | 4035157 | 222707 | 1.31% |
| 2025-09-02 | 5.69 | 5.61 | -0.09 | -1.58% | 5.55 | 5.70 | 4581178 | 257030 | 1.49% |
| 2025-09-01 | 5.75 | 5.70 | 0.00 | 0.00% | 5.67 | 5.78 | 4002144 | 228566 | 1.30% |
| 2025-08-29 | 5.75 | 5.70 | -0.07 | -1.21% | 5.68 | 5.76 | 4342818 | 248510 | 1.41% |
| 2025-08-28 | 5.65 | 5.77 | 0.12 | 2.12% | 5.64 | 5.81 | 6688745 | 383026 | 2.17% |
| 2025-08-27 | 5.81 | 5.65 | -0.14 | -2.42% | 5.65 | 5.82 | 6468007 | 371417 | 2.10% |
| 2025-08-26 | 5.78 | 5.79 | -0.03 | -0.52% | 5.76 | 5.85 | 4868218 | 282086 | 1.58% |
| 2025-08-25 | 5.87 | 5.82 | -0.07 | -1.19% | 5.71 | 5.90 | 10743034 | 623106 | 3.49% |
| 2025-08-22 | 5.63 | 5.89 | 0.23 | 4.06% | 5.59 | 5.95 | 11842830 | 683583 | 3.85% |
| 2025-08-21 | 5.50 | 5.66 | 0.15 | 2.72% | 5.48 | 5.79 | 10540988 | 598806 | 3.43% |
| 2025-08-20 | 5.46 | 5.51 | 0.04 | 0.73% | 5.40 | 5.51 | 4403716 | 239751 | 1.43% |
| 2025-08-19 | 5.54 | 5.47 | -0.05 | -0.91% | 5.47 | 5.57 | 4320667 | 238205 | 1.40% |
| 2025-08-18 | 5.42 | 5.52 | 0.12 | 2.22% | 5.41 | 5.62 | 7677920 | 425188 | 2.50% |
| 2025-08-15 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.44 | 3373258 | 182058 | 1.10% |
| 2025-08-14 | 5.44 | 5.38 | -0.06 | -1.10% | 5.38 | 5.47 | 3345323 | 181619 | 1.09% |
| 2025-08-13 | 5.43 | 5.44 | 0.05 | 0.93% | 5.39 | 5.47 | 4323702 | 235130 | 1.41% |
| 2025-08-12 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.41 | 2575618 | 138696 | 0.84% |
| 2025-08-11 | 5.37 | 5.36 | -0.01 | -0.19% | 5.34 | 5.38 | 2195028 | 117643 | 0.71% |
| 2025-08-08 | 5.35 | 5.37 | 0.02 | 0.37% | 5.34 | 5.40 | 2048176 | 110005 | 0.67% |
| 2025-08-07 | 5.35 | 5.35 | 0.01 | 0.19% | 5.33 | 5.37 | 1820780 | 97394 | 0.59% |
| 2025-08-06 | 5.37 | 5.34 | -0.04 | -0.74% | 5.32 | 5.38 | 2669011 | 142635 | 0.87% |
| 2025-08-05 | 5.33 | 5.38 | 0.06 | 1.13% | 5.31 | 5.39 | 2600951 | 139222 | 0.85% |
| 2025-08-04 | 5.29 | 5.32 | 0.00 | 0.00% | 5.28 | 5.33 | 1466546 | 77854 | 0.48% |
| 2025-08-01 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.41 | 2658757 | 142174 | 0.86% |
| 2025-07-31 | 5.41 | 5.36 | -0.06 | -1.11% | 5.34 | 5.42 | 3341517 | 179540 | 1.09% |
| 2025-07-30 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.47 | 3007322 | 163200 | 0.98% |
| 2025-07-29 | 5.41 | 5.44 | 0.01 | 0.18% | 5.38 | 5.44 | 2303200 | 124648 | 0.75% |
| 2025-07-28 | 5.47 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 3260054 | 176965 | 1.06% |
| 2025-07-25 | 5.52 | 5.47 | -0.06 | -1.08% | 5.46 | 5.53 | 2752518 | 151086 | 0.89% |
| 2025-07-24 | 5.50 | 5.53 | 0.03 | 0.55% | 5.46 | 5.53 | 3072054 | 168959 | 1.00% |
| 2025-07-23 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 3975218 | 219593 | 1.29% |
| 2025-07-22 | 5.48 | 5.49 | 0.01 | 0.18% | 5.44 | 5.50 | 2675010 | 146298 | 0.87% |
| 2025-07-21 | 5.47 | 5.48 | 0.03 | 0.55% | 5.45 | 5.51 | 2481681 | 135913 | 0.81% |
| 2025-07-18 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.53 | 4369106 | 238455 | 1.42% |
| 2025-07-17 | 5.42 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 2357843 | 127059 | 0.77% |
| 2025-07-16 | 5.44 | 5.42 | -0.02 | -0.37% | 5.41 | 5.47 | 1579338 | 85932 | 0.51% |
| 2025-07-15 | 5.42 | 5.44 | 0.01 | 0.18% | 5.38 | 5.45 | 2292538 | 124132 | 0.75% |
| 2025-07-14 | 5.41 | 5.43 | 0.02 | 0.37% | 5.40 | 5.47 | 2441154 | 132515 | 0.79% |
| 2025-07-11 | 5.41 | 5.41 | 0.00 | 0.00% | 5.41 | 5.48 | 2800582 | 152487 | 0.91% |
| 2025-07-10 | 5.43 | 5.41 | -0.02 | -0.37% | 5.41 | 5.50 | 2803997 | 152627 | 0.91% |
| 2025-07-09 | 5.38 | 5.43 | 0.05 | 0.93% | 5.37 | 5.47 | 3395036 | 184480 | 1.10% |
| 2025-07-08 | 5.35 | 5.38 | 0.03 | 0.56% | 5.34 | 5.39 | 1456487 | 78140 | 0.47% |
| 2025-07-07 | 5.33 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 1182289 | 63152 | 0.38% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.31 | 5.36 | 1366676 | 72955 | 0.44% |
| 2025-07-03 | 5.34 | 5.33 | 0.00 | 0.00% | 5.30 | 5.35 | 1258401 | 67024 | 0.41% |
| 2025-07-02 | 5.34 | 5.33 | -0.02 | -0.37% | 5.32 | 5.36 | 1135145 | 60584 | 0.37% |
| 2025-07-01 | 5.35 | 5.35 | 0.01 | 0.19% | 5.33 | 5.36 | 1160696 | 62037 | 0.38% |
| 2025-06-30 | 5.30 | 5.34 | 0.03 | 0.56% | 5.29 | 5.38 | 1787751 | 95432 | 0.58% |
| 2025-06-27 | 5.31 | 5.31 | 0.02 | 0.38% | 5.30 | 5.37 | 1991470 | 106179 | 0.65% |
| 2025-06-26 | 5.38 | 5.35 | -0.03 | -0.56% | 5.34 | 5.40 | 1732582 | 93063 | 0.56% |
| 2025-06-25 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 2314334 | 123981 | 0.75% |
| 2025-06-24 | 5.28 | 5.33 | 0.05 | 0.95% | 5.27 | 5.35 | 2117977 | 112758 | 0.69% |
| 2025-06-23 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 1775080 | 93381 | 0.58% |
| 2025-06-20 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.26 | 1303476 | 68302 | 0.42% |
| 2025-06-19 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.30 | 1911558 | 100167 | 0.62% |
| 2025-06-18 | 5.30 | 5.29 | -0.02 | -0.38% | 5.27 | 5.32 | 1230316 | 65146 | 0.40% |
| 2025-06-17 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.32 | 1942605 | 102848 | 0.63% |
| 2025-06-16 | 5.25 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 1389580 | 73087 | 0.45% |
| 2025-06-13 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 2117130 | 111205 | 0.69% |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.26 | 5.31 | 2184222 | 115156 | 0.71% |
| 2025-06-11 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.34 | 2437575 | 129406 | 0.79% |
| 2025-06-10 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 2863365 | 152762 | 0.93% |
| 2025-06-09 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.44 | 2365905 | 127704 | 0.77% |