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 | 5.65 | 5.74 | 0.12 | 2.14% | 5.61 | 5.75 | 162995 | 9273 | 2.68% |
| 2025-09-15 | 5.70 | 5.62 | -0.03 | -0.53% | 5.59 | 5.71 | 111131 | 6259 | 1.82% |
| 2025-09-12 | 5.59 | 5.65 | 0.05 | 0.89% | 5.58 | 5.70 | 141608 | 8002 | 2.33% |
| 2025-09-11 | 5.60 | 5.60 | 0.00 | 0.00% | 5.51 | 5.62 | 143176 | 7967 | 2.35% |
| 2025-09-10 | 5.59 | 5.60 | 0.04 | 0.72% | 5.53 | 5.63 | 128336 | 7155 | 2.11% |
| 2025-09-09 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.68 | 163989 | 9129 | 2.69% |
| 2025-09-08 | 5.49 | 5.56 | 0.07 | 1.28% | 5.48 | 5.65 | 205650 | 11432 | 3.38% |
| 2025-09-05 | 5.56 | 5.49 | 0.00 | 0.00% | 5.38 | 5.56 | 277332 | 15152 | 4.55% |
| 2025-09-04 | 5.19 | 5.49 | 0.30 | 5.78% | 5.16 | 5.53 | 383948 | 20726 | 6.30% |
| 2025-09-03 | 5.32 | 5.19 | -0.14 | -2.63% | 5.18 | 5.37 | 123874 | 6510 | 2.03% |
| 2025-09-02 | 5.30 | 5.33 | 0.04 | 0.76% | 5.24 | 5.37 | 168427 | 8930 | 2.77% |
| 2025-09-01 | 5.22 | 5.29 | 0.09 | 1.73% | 5.19 | 5.35 | 157370 | 8320 | 2.58% |
| 2025-08-29 | 5.21 | 5.20 | -0.04 | -0.76% | 5.17 | 5.25 | 83366 | 4336 | 1.37% |
| 2025-08-28 | 5.18 | 5.24 | 0.04 | 0.77% | 5.08 | 5.26 | 130175 | 6740 | 2.14% |
| 2025-08-27 | 5.29 | 5.20 | -0.11 | -2.07% | 5.19 | 5.32 | 118221 | 6208 | 1.94% |
| 2025-08-26 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 93179 | 4934 | 1.53% |
| 2025-08-25 | 5.32 | 5.28 | -0.03 | -0.56% | 5.26 | 5.32 | 127419 | 6741 | 2.09% |
| 2025-08-22 | 5.37 | 5.31 | -0.04 | -0.75% | 5.26 | 5.37 | 121718 | 6442 | 2.00% |
| 2025-08-21 | 5.30 | 5.35 | 0.00 | 0.00% | 5.30 | 5.40 | 114710 | 6136 | 1.88% |
| 2025-08-20 | 5.40 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 170340 | 9100 | 2.80% |
| 2025-08-19 | 5.25 | 5.36 | 0.10 | 1.90% | 5.22 | 5.39 | 165139 | 8775 | 2.71% |
| 2025-08-18 | 5.22 | 5.26 | 0.05 | 0.96% | 5.21 | 5.37 | 119915 | 6337 | 1.97% |
| 2025-08-15 | 5.20 | 5.21 | 0.01 | 0.19% | 5.19 | 5.26 | 97722 | 5099 | 1.60% |
| 2025-08-14 | 5.29 | 5.20 | -0.10 | -1.89% | 5.18 | 5.36 | 131979 | 6935 | 2.17% |
| 2025-08-13 | 5.36 | 5.30 | -0.07 | -1.30% | 5.28 | 5.37 | 131862 | 6999 | 2.17% |
| 2025-08-12 | 5.30 | 5.37 | 0.07 | 1.32% | 5.29 | 5.43 | 134787 | 7224 | 2.21% |
| 2025-08-11 | 5.35 | 5.30 | -0.06 | -1.12% | 5.28 | 5.38 | 181677 | 9658 | 2.98% |
| 2025-08-08 | 5.23 | 5.36 | 0.19 | 3.68% | 5.20 | 5.63 | 293078 | 15768 | 4.81% |
| 2025-08-07 | 5.11 | 5.17 | 0.05 | 0.98% | 5.10 | 5.20 | 114435 | 5895 | 1.88% |
| 2025-08-06 | 5.15 | 5.12 | -0.02 | -0.39% | 5.11 | 5.18 | 83989 | 4311 | 1.38% |
| 2025-08-05 | 5.07 | 5.14 | 0.07 | 1.38% | 5.03 | 5.20 | 130575 | 6689 | 2.14% |
| 2025-08-04 | 4.94 | 5.07 | 0.12 | 2.42% | 4.92 | 5.18 | 249056 | 12652 | 4.09% |
| 2025-08-01 | 4.91 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 73054 | 3615 | 1.20% |
| 2025-07-31 | 4.98 | 4.93 | -0.06 | -1.20% | 4.88 | 4.99 | 117455 | 5784 | 1.93% |
| 2025-07-30 | 4.95 | 4.99 | 0.02 | 0.40% | 4.95 | 5.01 | 82917 | 4132 | 1.36% |
| 2025-07-29 | 5.02 | 4.97 | -0.05 | -1.00% | 4.92 | 5.02 | 96732 | 4789 | 1.59% |
| 2025-07-28 | 5.00 | 5.02 | 0.02 | 0.40% | 4.98 | 5.03 | 73463 | 3677 | 1.21% |
| 2025-07-25 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.02 | 56876 | 2846 | 0.93% |
| 2025-07-24 | 4.98 | 5.02 | 0.02 | 0.40% | 4.97 | 5.03 | 64414 | 3225 | 1.06% |
| 2025-07-23 | 5.05 | 5.00 | -0.06 | -1.19% | 4.99 | 5.07 | 80550 | 4050 | 1.32% |
| 2025-07-22 | 5.02 | 5.06 | 0.02 | 0.40% | 4.97 | 5.06 | 99284 | 4975 | 1.63% |
| 2025-07-21 | 4.92 | 5.04 | 0.12 | 2.44% | 4.91 | 5.04 | 138642 | 6928 | 2.28% |
| 2025-07-18 | 4.95 | 4.92 | -0.01 | -0.20% | 4.90 | 4.95 | 54827 | 2697 | 0.90% |
| 2025-07-17 | 4.94 | 4.93 | -0.01 | -0.20% | 4.91 | 4.96 | 53144 | 2620 | 0.87% |
| 2025-07-16 | 4.89 | 4.94 | 0.05 | 1.02% | 4.87 | 4.95 | 62399 | 3069 | 1.02% |
| 2025-07-15 | 4.99 | 4.89 | -0.10 | -2.00% | 4.87 | 4.99 | 113887 | 5589 | 1.87% |
| 2025-07-14 | 4.98 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 92884 | 4640 | 1.53% |
| 2025-07-11 | 4.99 | 5.00 | 0.03 | 0.60% | 4.93 | 5.00 | 92122 | 4578 | 1.51% |
| 2025-07-10 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.03 | 116221 | 5795 | 1.91% |
| 2025-07-09 | 4.92 | 5.01 | 0.09 | 1.83% | 4.90 | 5.02 | 203416 | 10131 | 3.34% |
| 2025-07-08 | 4.88 | 4.92 | 0.04 | 0.82% | 4.87 | 4.96 | 108328 | 5326 | 1.78% |
| 2025-07-07 | 4.85 | 4.88 | 0.04 | 0.83% | 4.81 | 4.88 | 99074 | 4808 | 1.63% |
| 2025-07-04 | 4.83 | 4.84 | 0.01 | 0.21% | 4.82 | 4.86 | 74614 | 3610 | 1.23% |
| 2025-07-03 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.85 | 63026 | 3043 | 1.03% |
| 2025-07-02 | 4.83 | 4.82 | 0.00 | 0.00% | 4.80 | 4.84 | 69683 | 3359 | 1.14% |
| 2025-07-01 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 121044 | 5838 | 1.99% |
| 2025-06-30 | 4.87 | 4.86 | 0.00 | 0.00% | 4.84 | 4.87 | 92500 | 4488 | 1.52% |
| 2025-06-27 | 4.88 | 4.86 | -0.06 | -1.22% | 4.85 | 4.89 | 122263 | 5947 | 2.01% |
| 2025-06-26 | 4.87 | 4.92 | 0.05 | 1.03% | 4.83 | 4.93 | 195224 | 9516 | 3.21% |
| 2025-06-25 | 4.88 | 4.87 | -0.04 | -0.81% | 4.84 | 4.90 | 181322 | 8819 | 2.98% |
| 2025-06-24 | 4.98 | 4.91 | -0.34 | -6.48% | 4.83 | 4.99 | 393522 | 19289 | 6.46% |
| 2025-06-23 | 5.30 | 5.25 | -0.05 | -0.94% | 5.15 | 5.37 | 417937 | 21829 | 6.86% |
| 2025-06-20 | 5.10 | 5.30 | 0.12 | 2.32% | 5.00 | 5.42 | 626840 | 32567 | 10.29% |
| 2025-06-19 | 4.86 | 5.18 | 0.30 | 6.15% | 4.74 | 5.35 | 566784 | 28532 | 9.31% |
| 2025-06-18 | 5.01 | 4.88 | -0.10 | -2.01% | 4.87 | 5.01 | 247064 | 12157 | 4.06% |
| 2025-06-17 | 4.84 | 4.98 | 0.15 | 3.11% | 4.73 | 5.02 | 467948 | 22920 | 7.68% |
| 2025-06-16 | 4.87 | 4.83 | 0.07 | 1.47% | 4.81 | 5.08 | 326791 | 15914 | 5.37% |
| 2025-06-13 | 4.76 | 4.76 | 0.00 | 0.00% | 4.74 | 4.88 | 212510 | 10212 | 3.49% |
| 2025-06-12 | 4.76 | 4.76 | -0.02 | -0.42% | 4.70 | 4.78 | 68949 | 3267 | 1.13% |
| 2025-06-11 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.81 | 65758 | 3146 | 1.08% |
| 2025-06-10 | 4.79 | 4.77 | -0.01 | -0.21% | 4.72 | 4.81 | 79981 | 3812 | 1.31% |
| 2025-06-09 | 4.74 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 70794 | 3371 | 1.16% |