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 | 5.71 | 5.67 | -0.04 | -0.70% | 5.62 | 5.71 | 139745 | 7906 | 2.90% |
| 2025-09-15 | 5.66 | 5.71 | 0.10 | 1.78% | 5.63 | 5.78 | 241605 | 13767 | 5.02% |
| 2025-09-12 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.68 | 131926 | 7424 | 2.74% |
| 2025-09-11 | 5.70 | 5.66 | -0.03 | -0.53% | 5.61 | 5.73 | 162833 | 9191 | 3.38% |
| 2025-09-10 | 5.67 | 5.69 | 0.03 | 0.53% | 5.61 | 5.70 | 122346 | 6923 | 2.54% |
| 2025-09-09 | 5.62 | 5.66 | 0.06 | 1.07% | 5.57 | 5.66 | 186577 | 10488 | 3.88% |
| 2025-09-08 | 5.51 | 5.60 | 0.08 | 1.45% | 5.49 | 5.61 | 151429 | 8440 | 3.15% |
| 2025-09-05 | 5.48 | 5.52 | 0.06 | 1.10% | 5.30 | 5.53 | 229561 | 12498 | 4.77% |
| 2025-09-04 | 5.46 | 5.46 | 0.02 | 0.37% | 5.37 | 5.59 | 225453 | 12387 | 4.68% |
| 2025-09-03 | 5.51 | 5.44 | -0.07 | -1.27% | 5.34 | 5.56 | 174167 | 9418 | 3.62% |
| 2025-09-02 | 5.52 | 5.51 | -0.03 | -0.54% | 5.44 | 5.58 | 173895 | 9559 | 3.61% |
| 2025-09-01 | 5.57 | 5.54 | 0.04 | 0.73% | 5.45 | 5.65 | 219226 | 12193 | 4.56% |
| 2025-08-29 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.65 | 199616 | 11043 | 4.15% |
| 2025-08-28 | 5.54 | 5.46 | -0.09 | -1.62% | 5.34 | 5.63 | 233663 | 12803 | 4.86% |
| 2025-08-27 | 5.76 | 5.55 | -0.17 | -2.97% | 5.55 | 5.78 | 225411 | 12736 | 4.68% |
| 2025-08-26 | 5.71 | 5.72 | -0.02 | -0.35% | 5.67 | 5.81 | 217228 | 12453 | 4.51% |
| 2025-08-25 | 5.75 | 5.74 | 0.00 | 0.00% | 5.55 | 5.77 | 307128 | 17519 | 6.38% |
| 2025-08-22 | 5.84 | 5.74 | -0.06 | -1.03% | 5.68 | 6.05 | 406892 | 23710 | 8.46% |
| 2025-08-21 | 5.73 | 5.80 | 0.12 | 2.11% | 5.62 | 5.88 | 350490 | 20162 | 7.28% |
| 2025-08-20 | 5.62 | 5.68 | 0.05 | 0.89% | 5.59 | 5.72 | 357420 | 20262 | 7.43% |
| 2025-08-19 | 5.47 | 5.63 | 0.21 | 3.87% | 5.46 | 5.94 | 571436 | 32736 | 11.87% |
| 2025-08-18 | 5.43 | 5.42 | 0.02 | 0.37% | 5.40 | 5.52 | 186008 | 10137 | 3.87% |
| 2025-08-15 | 5.36 | 5.40 | 0.05 | 0.93% | 5.35 | 5.42 | 145275 | 7837 | 3.02% |
| 2025-08-14 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.44 | 194385 | 10476 | 4.04% |
| 2025-08-13 | 5.46 | 5.39 | -0.05 | -0.92% | 5.36 | 5.47 | 169880 | 9170 | 3.53% |
| 2025-08-12 | 5.48 | 5.44 | -0.04 | -0.73% | 5.41 | 5.54 | 127611 | 6960 | 2.65% |
| 2025-08-11 | 5.45 | 5.48 | 0.05 | 0.92% | 5.41 | 5.52 | 153487 | 8407 | 3.19% |
| 2025-08-08 | 5.40 | 5.43 | 0.03 | 0.56% | 5.33 | 5.45 | 157517 | 8502 | 3.27% |
| 2025-08-07 | 5.43 | 5.40 | -0.03 | -0.55% | 5.37 | 5.45 | 130400 | 7044 | 2.71% |
| 2025-08-06 | 5.46 | 5.43 | -0.01 | -0.18% | 5.38 | 5.46 | 159730 | 8649 | 3.32% |
| 2025-08-05 | 5.45 | 5.44 | 0.04 | 0.74% | 5.42 | 5.49 | 150621 | 8202 | 3.13% |
| 2025-08-04 | 5.39 | 5.40 | 0.01 | 0.19% | 5.31 | 5.45 | 141848 | 7660 | 2.95% |
| 2025-08-01 | 5.33 | 5.39 | 0.05 | 0.94% | 5.32 | 5.43 | 175437 | 9448 | 3.65% |
| 2025-07-31 | 5.42 | 5.34 | -0.26 | -4.64% | 5.32 | 5.45 | 325385 | 17460 | 6.76% |
| 2025-07-30 | 5.48 | 5.60 | 0.14 | 2.56% | 5.41 | 5.68 | 406967 | 22646 | 8.46% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.40 | 5.54 | 126748 | 6897 | 2.63% |
| 2025-07-28 | 5.44 | 5.50 | 0.07 | 1.29% | 5.41 | 5.51 | 143680 | 7865 | 2.99% |
| 2025-07-25 | 5.50 | 5.43 | 0.01 | 0.18% | 5.42 | 5.53 | 186897 | 10217 | 3.88% |
| 2025-07-24 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.44 | 134820 | 7290 | 2.80% |
| 2025-07-23 | 5.40 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 122844 | 6628 | 2.55% |
| 2025-07-22 | 5.46 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 148252 | 8003 | 3.08% |
| 2025-07-21 | 5.32 | 5.45 | 0.13 | 2.44% | 5.30 | 5.47 | 186689 | 10103 | 3.88% |
| 2025-07-18 | 5.31 | 5.32 | 0.02 | 0.38% | 5.28 | 5.33 | 111068 | 5896 | 2.31% |
| 2025-07-17 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.37 | 152385 | 8103 | 3.17% |
| 2025-07-16 | 5.16 | 5.27 | 0.11 | 2.13% | 5.14 | 5.28 | 213987 | 11212 | 4.45% |
| 2025-07-15 | 5.19 | 5.16 | -0.04 | -0.77% | 5.07 | 5.25 | 217254 | 11197 | 4.51% |
| 2025-07-14 | 5.18 | 5.20 | 0.01 | 0.19% | 5.17 | 5.22 | 121983 | 6331 | 2.53% |
| 2025-07-11 | 5.20 | 5.19 | 0.00 | 0.00% | 5.15 | 5.22 | 116907 | 6068 | 2.43% |
| 2025-07-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.15 | 5.21 | 127755 | 6618 | 2.65% |
| 2025-07-09 | 5.20 | 5.17 | -0.04 | -0.77% | 5.16 | 5.24 | 139147 | 7232 | 2.89% |
| 2025-07-08 | 5.19 | 5.21 | 0.02 | 0.39% | 5.15 | 5.21 | 144518 | 7487 | 3.00% |
| 2025-07-07 | 5.16 | 5.19 | 0.03 | 0.58% | 5.10 | 5.20 | 164990 | 8517 | 3.43% |
| 2025-07-04 | 5.25 | 5.16 | -0.11 | -2.09% | 5.16 | 5.26 | 262671 | 13637 | 5.46% |
| 2025-07-03 | 5.42 | 5.27 | -0.19 | -3.48% | 5.21 | 5.45 | 463479 | 24383 | 9.63% |
| 2025-07-02 | 5.24 | 5.46 | 0.30 | 5.81% | 5.20 | 5.63 | 743118 | 40574 | 15.44% |
| 2025-07-01 | 5.17 | 5.16 | 0.00 | 0.00% | 5.13 | 5.25 | 112621 | 5833 | 2.34% |
| 2025-06-30 | 5.22 | 5.16 | 0.00 | 0.00% | 5.15 | 5.23 | 119512 | 6190 | 2.48% |
| 2025-06-27 | 5.11 | 5.16 | 0.07 | 1.38% | 5.08 | 5.27 | 177865 | 9179 | 3.70% |
| 2025-06-26 | 5.09 | 5.09 | 0.01 | 0.20% | 5.06 | 5.12 | 91514 | 4655 | 1.90% |
| 2025-06-25 | 5.11 | 5.08 | -0.02 | -0.39% | 5.04 | 5.13 | 101135 | 5133 | 2.10% |
| 2025-06-24 | 5.06 | 5.10 | 0.03 | 0.59% | 5.03 | 5.11 | 90991 | 4632 | 1.89% |
| 2025-06-23 | 4.98 | 5.07 | 0.06 | 1.20% | 4.93 | 5.07 | 96579 | 4842 | 2.01% |
| 2025-06-20 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 107970 | 5414 | 2.24% |
| 2025-06-19 | 5.11 | 4.98 | -0.09 | -1.78% | 4.94 | 5.11 | 113651 | 5683 | 2.36% |
| 2025-06-18 | 5.16 | 5.07 | -0.09 | -1.74% | 5.05 | 5.18 | 121261 | 6178 | 2.52% |
| 2025-06-17 | 5.20 | 5.16 | 0.00 | 0.00% | 5.14 | 5.34 | 155519 | 8115 | 3.23% |
| 2025-06-16 | 5.12 | 5.16 | 0.03 | 0.58% | 5.08 | 5.17 | 118917 | 6112 | 2.47% |
| 2025-06-13 | 5.17 | 5.13 | -0.09 | -1.72% | 5.10 | 5.27 | 190625 | 9828 | 3.96% |
| 2025-06-12 | 5.27 | 5.22 | -0.08 | -1.51% | 5.15 | 5.28 | 140281 | 7305 | 2.92% |
| 2025-06-11 | 5.23 | 5.30 | 0.04 | 0.76% | 5.23 | 5.35 | 162015 | 8609 | 3.37% |
| 2025-06-10 | 5.26 | 5.26 | 0.00 | 0.00% | 5.16 | 5.35 | 178588 | 9389 | 3.71% |
| 2025-06-09 | 5.18 | 5.26 | 0.09 | 1.74% | 5.14 | 5.28 | 177552 | 9269 | 3.69% |