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 | 5.45 | 5.59 | 0.15 | 2.76% | 5.41 | 5.59 | 55799 | 3058 | 0.50% |
| 2025-09-15 | 5.53 | 5.44 | -0.09 | -1.63% | 5.40 | 5.54 | 49501 | 2697 | 0.44% |
| 2025-09-12 | 5.57 | 5.53 | -0.07 | -1.25% | 5.52 | 5.63 | 46587 | 2592 | 0.41% |
| 2025-09-11 | 5.49 | 5.60 | 0.08 | 1.45% | 5.49 | 5.60 | 49192 | 2728 | 0.44% |
| 2025-09-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.46 | 5.55 | 42290 | 2328 | 0.38% |
| 2025-09-09 | 5.58 | 5.52 | -0.06 | -1.08% | 5.49 | 5.58 | 38205 | 2110 | 0.34% |
| 2025-09-08 | 5.52 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 46731 | 2590 | 0.42% |
| 2025-09-05 | 5.50 | 5.50 | -0.02 | -0.36% | 5.39 | 5.52 | 49926 | 2722 | 0.44% |
| 2025-09-04 | 5.49 | 5.52 | 0.03 | 0.55% | 5.45 | 5.55 | 51804 | 2852 | 0.46% |
| 2025-09-03 | 5.61 | 5.49 | -0.12 | -2.14% | 5.48 | 5.66 | 50819 | 2815 | 0.45% |
| 2025-09-02 | 5.64 | 5.61 | -0.03 | -0.53% | 5.55 | 5.69 | 62819 | 3528 | 0.56% |
| 2025-09-01 | 5.58 | 5.64 | 0.00 | 0.00% | 5.46 | 5.67 | 85080 | 4772 | 0.76% |
| 2025-08-29 | 5.61 | 5.64 | 0.03 | 0.53% | 5.58 | 5.75 | 100938 | 5703 | 0.90% |
| 2025-08-28 | 5.66 | 5.61 | -0.06 | -1.06% | 5.50 | 5.73 | 93957 | 5263 | 0.84% |
| 2025-08-27 | 5.80 | 5.67 | -0.13 | -2.24% | 5.67 | 5.80 | 65682 | 3762 | 0.58% |
| 2025-08-26 | 5.82 | 5.80 | -0.03 | -0.51% | 5.77 | 5.85 | 52529 | 3045 | 0.47% |
| 2025-08-25 | 5.77 | 5.83 | 0.05 | 0.87% | 5.74 | 5.86 | 70509 | 4088 | 0.63% |
| 2025-08-22 | 5.78 | 5.78 | -0.02 | -0.34% | 5.70 | 5.82 | 55275 | 3173 | 0.49% |
| 2025-08-21 | 5.75 | 5.80 | 0.02 | 0.35% | 5.73 | 5.81 | 71201 | 4117 | 0.63% |
| 2025-08-20 | 5.71 | 5.78 | 0.06 | 1.05% | 5.67 | 5.80 | 76952 | 4430 | 0.68% |
| 2025-08-19 | 5.65 | 5.72 | 0.07 | 1.24% | 5.62 | 5.73 | 60840 | 3462 | 0.54% |
| 2025-08-18 | 5.63 | 5.65 | 0.03 | 0.53% | 5.59 | 5.67 | 65470 | 3685 | 0.58% |
| 2025-08-15 | 5.61 | 5.62 | -0.03 | -0.53% | 5.58 | 5.66 | 66003 | 3704 | 0.59% |
| 2025-08-14 | 5.77 | 5.65 | -0.12 | -2.08% | 5.63 | 5.81 | 56636 | 3224 | 0.50% |
| 2025-08-13 | 5.83 | 5.77 | -0.04 | -0.69% | 5.74 | 5.83 | 53201 | 3074 | 0.47% |
| 2025-08-12 | 5.76 | 5.81 | 0.05 | 0.87% | 5.74 | 5.89 | 73564 | 4278 | 0.65% |
| 2025-08-11 | 5.73 | 5.76 | -0.03 | -0.52% | 5.72 | 5.79 | 52967 | 3042 | 0.47% |
| 2025-08-08 | 5.68 | 5.79 | 0.13 | 2.30% | 5.63 | 5.82 | 80079 | 4591 | 0.71% |
| 2025-08-07 | 5.64 | 5.66 | 0.01 | 0.18% | 5.62 | 5.69 | 36828 | 2082 | 0.33% |
| 2025-08-06 | 5.67 | 5.65 | -0.02 | -0.35% | 5.63 | 5.70 | 33437 | 1888 | 0.30% |
| 2025-08-05 | 5.63 | 5.67 | 0.05 | 0.89% | 5.56 | 5.69 | 33065 | 1872 | 0.29% |
| 2025-08-04 | 5.60 | 5.62 | 0.02 | 0.36% | 5.56 | 5.64 | 31959 | 1792 | 0.28% |
| 2025-08-01 | 5.68 | 5.60 | -0.07 | -1.23% | 5.58 | 5.70 | 41965 | 2364 | 0.37% |
| 2025-07-31 | 5.75 | 5.67 | -0.10 | -1.73% | 5.64 | 5.79 | 55517 | 3154 | 0.49% |
| 2025-07-30 | 5.67 | 5.77 | 0.06 | 1.05% | 5.66 | 5.78 | 53544 | 3069 | 0.48% |
| 2025-07-29 | 5.76 | 5.71 | -0.05 | -0.87% | 5.64 | 5.77 | 44515 | 2529 | 0.40% |
| 2025-07-28 | 5.76 | 5.76 | -0.01 | -0.17% | 5.71 | 5.78 | 38731 | 2223 | 0.34% |
| 2025-07-25 | 5.82 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 33315 | 1927 | 0.30% |
| 2025-07-24 | 5.77 | 5.83 | 0.06 | 1.04% | 5.75 | 5.83 | 40148 | 2329 | 0.36% |
| 2025-07-23 | 5.80 | 5.77 | -0.03 | -0.52% | 5.75 | 5.82 | 37934 | 2194 | 0.34% |
| 2025-07-22 | 5.73 | 5.80 | 0.05 | 0.87% | 5.73 | 5.84 | 47813 | 2760 | 0.43% |
| 2025-07-21 | 5.68 | 5.75 | 0.07 | 1.23% | 5.63 | 5.76 | 47077 | 2700 | 0.42% |
| 2025-07-18 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.70 | 40517 | 2293 | 0.36% |
| 2025-07-17 | 5.65 | 5.66 | -0.01 | -0.18% | 5.64 | 5.77 | 49810 | 2838 | 0.44% |
| 2025-07-16 | 5.62 | 5.67 | 0.07 | 1.25% | 5.58 | 5.67 | 43591 | 2456 | 0.39% |
| 2025-07-15 | 5.71 | 5.60 | -0.11 | -1.93% | 5.56 | 5.72 | 57115 | 3206 | 0.51% |
| 2025-07-14 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 30672 | 1746 | 0.27% |
| 2025-07-11 | 5.63 | 5.70 | 0.06 | 1.06% | 5.61 | 5.71 | 58523 | 3322 | 0.52% |
| 2025-07-10 | 5.58 | 5.64 | 0.04 | 0.71% | 5.56 | 5.64 | 27535 | 1547 | 0.25% |
| 2025-07-09 | 5.60 | 5.60 | 0.01 | 0.18% | 5.57 | 5.65 | 47747 | 2679 | 0.42% |
| 2025-07-08 | 5.55 | 5.59 | 0.04 | 0.72% | 5.53 | 5.61 | 50252 | 2796 | 0.45% |
| 2025-07-07 | 5.66 | 5.55 | -0.12 | -2.12% | 5.42 | 5.67 | 85724 | 4747 | 0.76% |
| 2025-07-04 | 5.58 | 5.67 | 0.08 | 1.43% | 5.54 | 5.72 | 108976 | 6143 | 0.97% |
| 2025-07-03 | 5.59 | 5.59 | 0.01 | 0.18% | 5.57 | 5.61 | 29976 | 1673 | 0.27% |
| 2025-07-02 | 5.58 | 5.58 | 0.01 | 0.18% | 5.54 | 5.59 | 35777 | 1992 | 0.32% |
| 2025-07-01 | 5.55 | 5.57 | 0.01 | 0.18% | 5.53 | 5.68 | 46785 | 2618 | 0.42% |
| 2025-06-30 | 5.55 | 5.56 | 0.01 | 0.18% | 5.52 | 5.57 | 36473 | 2022 | 0.32% |
| 2025-06-27 | 5.54 | 5.55 | 0.00 | 0.00% | 5.52 | 5.57 | 31974 | 1772 | 0.28% |
| 2025-06-26 | 5.55 | 5.55 | 0.00 | 0.00% | 5.53 | 5.61 | 44270 | 2463 | 0.39% |
| 2025-06-25 | 5.57 | 5.55 | -0.02 | -0.36% | 5.49 | 5.60 | 43491 | 2406 | 0.39% |
| 2025-06-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.58 | 52675 | 2922 | 0.47% |
| 2025-06-23 | 5.34 | 5.49 | 0.08 | 1.48% | 5.32 | 5.52 | 59242 | 3227 | 0.53% |
| 2025-06-20 | 5.41 | 5.41 | 0.03 | 0.56% | 5.36 | 5.45 | 29176 | 1575 | 0.26% |
| 2025-06-19 | 5.39 | 5.38 | -0.05 | -0.92% | 5.33 | 5.43 | 44547 | 2398 | 0.40% |
| 2025-06-18 | 5.51 | 5.43 | -0.01 | -0.18% | 5.37 | 5.63 | 75458 | 4128 | 0.67% |
| 2025-06-17 | 5.46 | 5.44 | -0.01 | -0.18% | 5.42 | 5.54 | 50884 | 2789 | 0.45% |
| 2025-06-16 | 5.43 | 5.45 | -0.02 | -0.37% | 5.39 | 5.46 | 36150 | 1963 | 0.32% |
| 2025-06-13 | 5.52 | 5.47 | -0.08 | -1.44% | 5.45 | 5.53 | 47493 | 2601 | 0.42% |
| 2025-06-12 | 5.60 | 5.55 | -0.09 | -1.60% | 5.49 | 5.62 | 72354 | 4010 | 0.64% |
| 2025-06-11 | 5.46 | 5.64 | 0.13 | 2.36% | 5.46 | 5.78 | 72441 | 4061 | 0.64% |
| 2025-06-10 | 5.59 | 5.51 | -0.10 | -1.78% | 5.44 | 5.61 | 35689 | 1969 | 0.32% |
| 2025-06-09 | 5.56 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 30882 | 1722 | 0.27% |