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 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 540444 | 27390 | 0.85% |
| 2025-09-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 706530 | 35654 | 1.11% |
| 2025-09-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.04 | 636929 | 31997 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.03 | 572133 | 28674 | 0.90% |
| 2025-09-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 439058 | 22060 | 0.69% |
| 2025-09-09 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 632551 | 31803 | 0.99% |
| 2025-09-08 | 5.03 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 667149 | 33705 | 1.04% |
| 2025-09-05 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.05 | 653919 | 32765 | 1.02% |
| 2025-09-04 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 950011 | 47574 | 1.49% |
| 2025-09-03 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 725068 | 36767 | 1.13% |
| 2025-09-02 | 5.10 | 5.11 | -0.02 | -0.39% | 5.07 | 5.13 | 866314 | 44122 | 1.36% |
| 2025-09-01 | 5.20 | 5.13 | -0.17 | -3.21% | 5.09 | 5.20 | 2292717 | 117820 | 3.59% |
| 2025-08-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 812756 | 43156 | 1.27% |
| 2025-08-28 | 5.34 | 5.33 | -0.03 | -0.56% | 5.25 | 5.37 | 1314420 | 69869 | 2.06% |
| 2025-08-27 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.46 | 1477495 | 79799 | 2.31% |
| 2025-08-26 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.51 | 1742675 | 94950 | 2.73% |
| 2025-08-25 | 5.39 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 1622820 | 87541 | 2.54% |
| 2025-08-22 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.39 | 986810 | 52943 | 1.54% |
| 2025-08-21 | 5.35 | 5.39 | 0.04 | 0.75% | 5.35 | 5.45 | 1596622 | 86250 | 2.50% |
| 2025-08-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 911724 | 48887 | 1.43% |
| 2025-08-19 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.40 | 804922 | 43199 | 1.26% |
| 2025-08-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 1223405 | 66024 | 1.91% |
| 2025-08-15 | 5.40 | 5.40 | 0.00 | 0.00% | 5.38 | 5.43 | 1115111 | 60207 | 1.74% |
| 2025-08-14 | 5.47 | 5.40 | -0.07 | -1.28% | 5.40 | 5.48 | 761667 | 41409 | 1.19% |
| 2025-08-13 | 5.51 | 5.47 | -0.04 | -0.73% | 5.47 | 5.52 | 614395 | 33681 | 0.96% |
| 2025-08-12 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 545983 | 30077 | 0.85% |
| 2025-08-11 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 572655 | 31534 | 0.90% |
| 2025-08-08 | 5.47 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 566792 | 31139 | 0.89% |
| 2025-08-07 | 5.47 | 5.48 | 0.01 | 0.18% | 5.44 | 5.48 | 550929 | 30093 | 0.86% |
| 2025-08-06 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.47 | 489617 | 26714 | 0.77% |
| 2025-08-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.44 | 5.47 | 421512 | 22967 | 0.66% |
| 2025-08-04 | 5.39 | 5.45 | 0.03 | 0.55% | 5.38 | 5.45 | 461179 | 24969 | 0.72% |
| 2025-08-01 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 458332 | 24818 | 0.72% |
| 2025-07-31 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.51 | 1041239 | 56646 | 1.63% |
| 2025-07-30 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.57 | 995218 | 55058 | 1.56% |
| 2025-07-29 | 5.53 | 5.52 | 0.00 | 0.00% | 5.48 | 5.54 | 628519 | 34629 | 0.98% |
| 2025-07-28 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.56 | 818075 | 45212 | 1.28% |
| 2025-07-25 | 5.73 | 5.59 | -0.12 | -2.10% | 5.58 | 5.74 | 1052060 | 59373 | 1.65% |
| 2025-07-24 | 5.70 | 5.71 | 0.00 | 0.00% | 5.62 | 5.72 | 1099459 | 62425 | 1.72% |
| 2025-07-23 | 5.88 | 5.71 | -0.12 | -2.06% | 5.69 | 5.99 | 1905754 | 110482 | 2.98% |
| 2025-07-22 | 5.53 | 5.83 | 0.30 | 5.42% | 5.49 | 5.83 | 2614479 | 149046 | 4.09% |
| 2025-07-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.45 | 5.54 | 1305114 | 71843 | 2.01% |
| 2025-07-18 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.50 | 1357737 | 74009 | 2.09% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.02 | 6.11 | 1678466 | 101884 | 2.58% |
| 2025-07-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.10 | 968961 | 58887 | 1.49% |
| 2025-07-15 | 6.14 | 6.03 | -0.11 | -1.79% | 6.01 | 6.14 | 1307793 | 79298 | 2.01% |
| 2025-07-14 | 6.12 | 6.14 | 0.03 | 0.49% | 6.11 | 6.16 | 856050 | 52495 | 1.32% |
| 2025-07-11 | 6.17 | 6.11 | -0.03 | -0.49% | 6.11 | 6.18 | 994172 | 60955 | 1.53% |
| 2025-07-10 | 6.03 | 6.14 | 0.15 | 2.50% | 6.01 | 6.15 | 2045676 | 124753 | 3.15% |
| 2025-07-09 | 5.98 | 5.99 | 0.00 | 0.00% | 5.98 | 6.03 | 661003 | 39641 | 1.02% |
| 2025-07-08 | 5.97 | 5.99 | 0.03 | 0.50% | 5.96 | 6.00 | 585450 | 35015 | 0.90% |
| 2025-07-07 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.00 | 700143 | 41812 | 1.08% |
| 2025-07-04 | 6.02 | 6.00 | -0.02 | -0.33% | 5.99 | 6.04 | 596189 | 35856 | 0.92% |
| 2025-07-03 | 6.05 | 6.02 | -0.04 | -0.66% | 6.01 | 6.06 | 373867 | 22536 | 0.58% |
| 2025-07-02 | 6.01 | 6.06 | 0.04 | 0.66% | 6.00 | 6.08 | 562056 | 33866 | 0.87% |
| 2025-07-01 | 6.02 | 6.02 | 0.00 | 0.00% | 5.99 | 6.03 | 314447 | 18893 | 0.48% |
| 2025-06-30 | 6.00 | 6.02 | 0.02 | 0.33% | 5.99 | 6.05 | 496505 | 29897 | 0.76% |
| 2025-06-27 | 5.95 | 6.00 | 0.06 | 1.01% | 5.94 | 6.00 | 570079 | 34068 | 0.88% |
| 2025-06-26 | 5.97 | 5.94 | -0.05 | -0.83% | 5.94 | 6.01 | 628380 | 37472 | 0.97% |
| 2025-06-25 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.00 | 558229 | 33322 | 0.86% |
| 2025-06-24 | 6.03 | 5.98 | -0.11 | -1.81% | 5.86 | 6.03 | 1039412 | 62178 | 1.60% |
| 2025-06-23 | 6.10 | 6.09 | 0.05 | 0.83% | 6.05 | 6.14 | 706245 | 42987 | 1.09% |
| 2025-06-20 | 6.11 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 843752 | 51189 | 1.30% |
| 2025-06-19 | 6.11 | 6.12 | -0.01 | -0.16% | 6.05 | 6.19 | 971387 | 59383 | 1.50% |
| 2025-06-18 | 6.20 | 6.13 | -0.04 | -0.65% | 6.12 | 6.23 | 643209 | 39606 | 0.99% |
| 2025-06-17 | 6.08 | 6.17 | 0.07 | 1.15% | 6.05 | 6.18 | 976527 | 59723 | 1.50% |
| 2025-06-16 | 6.20 | 6.10 | -0.03 | -0.49% | 6.09 | 6.25 | 1329594 | 81751 | 2.05% |
| 2025-06-13 | 6.05 | 6.13 | 0.13 | 2.17% | 6.05 | 6.15 | 1479905 | 90280 | 2.28% |
| 2025-06-12 | 6.01 | 6.00 | 0.00 | 0.00% | 5.98 | 6.03 | 490355 | 29428 | 0.75% |
| 2025-06-11 | 5.98 | 6.00 | 0.02 | 0.33% | 5.96 | 6.02 | 566140 | 33938 | 0.87% |
| 2025-06-10 | 5.97 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 603864 | 36050 | 0.93% |
| 2025-06-09 | 5.94 | 5.96 | -0.01 | -0.17% | 5.94 | 5.99 | 384046 | 22903 | 0.59% |