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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.39 | 745463 | 39112 | 3.59% |
| 2025-09-12 | 5.17 | 5.35 | 0.16 | 3.08% | 5.17 | 5.40 | 662048 | 35114 | 3.19% |
| 2025-09-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.07 | 5.20 | 528422 | 27226 | 2.55% |
| 2025-09-10 | 5.15 | 5.16 | -0.02 | -0.39% | 5.06 | 5.20 | 450502 | 23153 | 2.17% |
| 2025-09-09 | 5.01 | 5.18 | 0.19 | 3.81% | 4.98 | 5.25 | 762598 | 39314 | 3.67% |
| 2025-09-08 | 4.96 | 4.99 | 0.05 | 1.01% | 4.95 | 5.05 | 421319 | 21064 | 2.03% |
| 2025-09-05 | 4.95 | 4.94 | 0.01 | 0.20% | 4.89 | 4.95 | 356911 | 17556 | 1.72% |
| 2025-09-04 | 4.94 | 4.93 | 0.01 | 0.20% | 4.88 | 4.98 | 381989 | 18881 | 1.84% |
| 2025-09-03 | 5.15 | 4.92 | -0.23 | -4.47% | 4.89 | 5.16 | 669823 | 33450 | 3.23% |
| 2025-09-02 | 5.03 | 5.15 | 0.13 | 2.59% | 4.99 | 5.21 | 913595 | 46596 | 4.40% |
| 2025-09-01 | 5.06 | 5.02 | 0.02 | 0.40% | 4.92 | 5.08 | 689667 | 34330 | 3.32% |
| 2025-08-29 | 5.02 | 5.00 | 0.05 | 1.01% | 4.97 | 5.11 | 540494 | 27078 | 2.60% |
| 2025-08-28 | 4.93 | 4.95 | 0.03 | 0.61% | 4.85 | 4.99 | 399568 | 19714 | 1.92% |
| 2025-08-27 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 420508 | 21102 | 2.03% |
| 2025-08-26 | 5.10 | 5.10 | -0.02 | -0.39% | 5.02 | 5.12 | 415525 | 21108 | 2.00% |
| 2025-08-25 | 4.93 | 5.12 | 0.19 | 3.85% | 4.93 | 5.22 | 746234 | 38140 | 3.60% |
| 2025-08-22 | 4.91 | 4.93 | 0.04 | 0.82% | 4.86 | 4.94 | 300695 | 14735 | 1.45% |
| 2025-08-21 | 4.96 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 367736 | 18208 | 1.77% |
| 2025-08-20 | 4.97 | 4.96 | -0.03 | -0.60% | 4.88 | 4.98 | 463150 | 22834 | 2.23% |
| 2025-08-19 | 4.92 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 508205 | 25191 | 2.45% |
| 2025-08-18 | 4.94 | 4.90 | -0.01 | -0.20% | 4.86 | 5.00 | 509844 | 25009 | 2.46% |
| 2025-08-15 | 4.76 | 4.91 | 0.17 | 3.59% | 4.75 | 4.97 | 691108 | 33889 | 3.33% |
| 2025-08-14 | 4.80 | 4.74 | -0.04 | -0.84% | 4.73 | 4.86 | 388200 | 18594 | 1.87% |
| 2025-08-13 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.83 | 381354 | 18221 | 1.84% |
| 2025-08-12 | 4.79 | 4.80 | -0.01 | -0.21% | 4.77 | 4.85 | 425101 | 20446 | 2.05% |
| 2025-08-11 | 4.85 | 4.81 | 0.11 | 2.34% | 4.77 | 4.93 | 799552 | 38858 | 3.85% |
| 2025-08-08 | 4.66 | 4.70 | 0.02 | 0.43% | 4.65 | 4.71 | 242532 | 11358 | 1.17% |
| 2025-08-07 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 295235 | 13754 | 1.42% |
| 2025-08-06 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.66 | 257561 | 11916 | 1.24% |
| 2025-08-05 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.69 | 367261 | 17044 | 1.77% |
| 2025-08-04 | 4.62 | 4.62 | -0.01 | -0.22% | 4.56 | 4.63 | 280718 | 12885 | 1.35% |
| 2025-08-01 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 243455 | 11298 | 1.17% |
| 2025-07-31 | 4.89 | 4.63 | -0.29 | -5.89% | 4.59 | 4.90 | 820456 | 38512 | 3.95% |
| 2025-07-30 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 382699 | 18972 | 1.84% |
| 2025-07-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 5.02 | 318613 | 15786 | 1.53% |
| 2025-07-28 | 5.00 | 4.98 | 0.00 | 0.00% | 4.89 | 5.01 | 301532 | 14952 | 1.45% |
| 2025-07-25 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 5.01 | 521697 | 25990 | 2.51% |
| 2025-07-24 | 4.85 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 545729 | 26902 | 2.63% |
| 2025-07-23 | 4.82 | 4.86 | 0.03 | 0.62% | 4.81 | 4.95 | 565798 | 27615 | 2.73% |
| 2025-07-22 | 4.77 | 4.83 | 0.07 | 1.47% | 4.68 | 4.83 | 545612 | 26011 | 2.63% |
| 2025-07-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.79 | 518335 | 24638 | 2.50% |
| 2025-07-18 | 4.80 | 4.71 | -0.05 | -1.05% | 4.67 | 4.81 | 590563 | 27803 | 2.85% |
| 2025-07-17 | 4.80 | 4.76 | -0.05 | -1.04% | 4.72 | 4.82 | 383198 | 18203 | 1.85% |
| 2025-07-16 | 4.83 | 4.81 | -0.04 | -0.82% | 4.79 | 4.90 | 523774 | 25311 | 2.52% |
| 2025-07-15 | 4.90 | 4.85 | 0.01 | 0.21% | 4.76 | 4.91 | 700013 | 33780 | 3.37% |
| 2025-07-14 | 4.93 | 4.84 | -0.13 | -2.62% | 4.77 | 4.97 | 642488 | 31129 | 3.10% |
| 2025-07-11 | 5.00 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 623516 | 31072 | 3.00% |
| 2025-07-10 | 4.83 | 4.97 | 0.11 | 2.26% | 4.83 | 4.98 | 754458 | 37090 | 3.63% |
| 2025-07-09 | 4.82 | 4.86 | 0.07 | 1.46% | 4.79 | 4.89 | 497845 | 24125 | 2.40% |
| 2025-07-08 | 4.68 | 4.79 | 0.09 | 1.91% | 4.67 | 4.81 | 473454 | 22497 | 2.28% |
| 2025-07-07 | 4.58 | 4.70 | 0.13 | 2.84% | 4.57 | 4.73 | 409311 | 19161 | 1.97% |
| 2025-07-04 | 4.58 | 4.57 | -0.01 | -0.22% | 4.54 | 4.60 | 201608 | 9216 | 0.97% |
| 2025-07-03 | 4.59 | 4.58 | -0.01 | -0.22% | 4.57 | 4.64 | 188558 | 8672 | 0.91% |
| 2025-07-02 | 4.54 | 4.59 | 0.04 | 0.88% | 4.51 | 4.61 | 282335 | 12861 | 1.36% |
| 2025-07-01 | 4.55 | 4.55 | 0.01 | 0.22% | 4.48 | 4.58 | 243561 | 11038 | 1.17% |
| 2025-06-30 | 4.54 | 4.54 | 0.02 | 0.44% | 4.50 | 4.58 | 220758 | 10017 | 1.06% |
| 2025-06-27 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.61 | 207784 | 9449 | 1.00% |
| 2025-06-26 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.63 | 286985 | 13144 | 1.38% |
| 2025-06-25 | 4.45 | 4.57 | 0.12 | 2.70% | 4.44 | 4.60 | 436729 | 19764 | 2.10% |
| 2025-06-24 | 4.34 | 4.45 | 0.11 | 2.53% | 4.34 | 4.46 | 301899 | 13364 | 1.45% |
| 2025-06-23 | 4.27 | 4.34 | 0.04 | 0.93% | 4.23 | 4.36 | 161815 | 6961 | 0.78% |
| 2025-06-20 | 4.38 | 4.30 | -0.07 | -1.60% | 4.28 | 4.39 | 245132 | 10606 | 1.18% |
| 2025-06-19 | 4.42 | 4.37 | -0.08 | -1.80% | 4.35 | 4.48 | 261200 | 11505 | 1.26% |
| 2025-06-18 | 4.46 | 4.45 | 0.00 | 0.00% | 4.37 | 4.46 | 297194 | 13110 | 1.43% |
| 2025-06-17 | 4.40 | 4.45 | 0.04 | 0.91% | 4.37 | 4.50 | 372679 | 16540 | 1.80% |
| 2025-06-16 | 4.30 | 4.41 | 0.13 | 3.04% | 4.29 | 4.45 | 495745 | 21774 | 2.39% |
| 2025-06-13 | 4.34 | 4.28 | -0.07 | -1.61% | 4.28 | 4.35 | 268402 | 11550 | 1.29% |
| 2025-06-12 | 4.36 | 4.35 | -0.02 | -0.46% | 4.32 | 4.38 | 195472 | 8487 | 0.94% |
| 2025-06-11 | 4.36 | 4.37 | 0.02 | 0.46% | 4.34 | 4.41 | 238830 | 10474 | 1.15% |
| 2025-06-10 | 4.36 | 4.35 | -0.01 | -0.23% | 4.32 | 4.42 | 299594 | 13105 | 1.44% |
| 2025-06-09 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 166469 | 7232 | 0.80% |