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 | 5.25 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 147665 | 7775 | 0.69% |
| 2025-09-12 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 142033 | 7448 | 0.66% |
| 2025-09-11 | 5.27 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 133024 | 6974 | 0.62% |
| 2025-09-10 | 5.33 | 5.28 | -0.04 | -0.75% | 5.26 | 5.35 | 109023 | 5769 | 0.51% |
| 2025-09-09 | 5.26 | 5.32 | 0.05 | 0.95% | 5.26 | 5.35 | 168215 | 8937 | 0.78% |
| 2025-09-08 | 5.26 | 5.27 | 0.00 | 0.00% | 5.21 | 5.30 | 136400 | 7194 | 0.64% |
| 2025-09-05 | 5.26 | 5.27 | 0.02 | 0.38% | 5.17 | 5.28 | 155387 | 8127 | 0.72% |
| 2025-09-04 | 5.23 | 5.25 | 0.02 | 0.38% | 5.18 | 5.25 | 164808 | 8595 | 0.77% |
| 2025-09-03 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.33 | 156214 | 8215 | 0.73% |
| 2025-09-02 | 5.25 | 5.28 | 0.03 | 0.57% | 5.20 | 5.31 | 234885 | 12360 | 1.09% |
| 2025-09-01 | 5.13 | 5.25 | 0.12 | 2.34% | 5.07 | 5.28 | 359677 | 18743 | 1.68% |
| 2025-08-29 | 5.07 | 5.13 | 0.05 | 0.98% | 5.06 | 5.15 | 206976 | 10593 | 0.96% |
| 2025-08-28 | 5.06 | 5.08 | 0.00 | 0.00% | 4.98 | 5.11 | 235032 | 11855 | 1.09% |
| 2025-08-27 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.15 | 280530 | 14325 | 1.31% |
| 2025-08-26 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 174642 | 8923 | 0.81% |
| 2025-08-25 | 5.03 | 5.12 | 0.11 | 2.20% | 5.02 | 5.12 | 175122 | 8906 | 0.82% |
| 2025-08-22 | 5.04 | 5.01 | -0.03 | -0.60% | 4.97 | 5.05 | 146100 | 7301 | 0.68% |
| 2025-08-21 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.05 | 133326 | 6705 | 0.62% |
| 2025-08-20 | 4.96 | 5.01 | 0.05 | 1.01% | 4.92 | 5.01 | 129636 | 6459 | 0.60% |
| 2025-08-19 | 4.99 | 4.96 | -0.02 | -0.40% | 4.95 | 5.00 | 140082 | 6964 | 0.65% |
| 2025-08-18 | 5.06 | 4.98 | -0.06 | -1.19% | 4.98 | 5.07 | 206291 | 10317 | 0.96% |
| 2025-08-15 | 4.98 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 158718 | 7972 | 0.74% |
| 2025-08-14 | 5.12 | 4.99 | -0.11 | -2.16% | 4.98 | 5.12 | 173149 | 8732 | 0.81% |
| 2025-08-13 | 5.15 | 5.10 | -0.04 | -0.78% | 5.09 | 5.15 | 151027 | 7716 | 0.70% |
| 2025-08-12 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.21 | 139227 | 7200 | 0.65% |
| 2025-08-11 | 5.18 | 5.15 | -0.03 | -0.58% | 5.14 | 5.21 | 124314 | 6422 | 0.58% |
| 2025-08-08 | 5.22 | 5.18 | -0.03 | -0.58% | 5.15 | 5.23 | 119348 | 6181 | 0.56% |
| 2025-08-07 | 5.17 | 5.21 | 0.03 | 0.58% | 5.16 | 5.25 | 169268 | 8805 | 0.79% |
| 2025-08-06 | 5.08 | 5.18 | 0.08 | 1.57% | 5.08 | 5.20 | 135612 | 6992 | 0.63% |
| 2025-08-05 | 5.07 | 5.10 | 0.03 | 0.59% | 5.04 | 5.11 | 90417 | 4588 | 0.42% |
| 2025-08-04 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.08 | 132490 | 6660 | 0.62% |
| 2025-08-01 | 5.00 | 5.02 | 0.03 | 0.60% | 4.99 | 5.05 | 104840 | 5269 | 0.49% |
| 2025-07-31 | 5.09 | 4.99 | -0.14 | -2.73% | 4.96 | 5.11 | 214578 | 10735 | 1.00% |
| 2025-07-30 | 5.17 | 5.13 | -0.01 | -0.19% | 5.10 | 5.19 | 128992 | 6640 | 0.60% |
| 2025-07-29 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.15 | 172264 | 8825 | 0.80% |
| 2025-07-28 | 5.15 | 5.13 | -0.10 | -1.91% | 5.01 | 5.20 | 231011 | 11834 | 1.08% |
| 2025-07-25 | 5.22 | 5.23 | -0.01 | -0.19% | 5.19 | 5.30 | 193814 | 10147 | 0.90% |
| 2025-07-24 | 5.14 | 5.24 | 0.09 | 1.75% | 5.08 | 5.25 | 258049 | 13339 | 1.20% |
| 2025-07-23 | 5.28 | 5.15 | -0.06 | -1.15% | 5.14 | 5.31 | 391810 | 20397 | 1.83% |
| 2025-07-22 | 5.01 | 5.21 | 0.23 | 4.62% | 4.97 | 5.24 | 496737 | 25525 | 2.31% |
| 2025-07-21 | 4.91 | 4.98 | 0.09 | 1.84% | 4.91 | 4.99 | 183183 | 9094 | 0.85% |
| 2025-07-18 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.92 | 112075 | 5481 | 0.52% |
| 2025-07-17 | 4.86 | 4.85 | 0.00 | 0.00% | 4.82 | 4.87 | 83520 | 4040 | 0.39% |
| 2025-07-16 | 4.84 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 109793 | 5309 | 0.51% |
| 2025-07-15 | 4.92 | 4.83 | -0.07 | -1.43% | 4.82 | 4.93 | 182274 | 8841 | 0.85% |
| 2025-07-14 | 4.88 | 4.90 | 0.03 | 0.62% | 4.87 | 4.97 | 241048 | 11877 | 1.12% |
| 2025-07-11 | 4.85 | 4.87 | 0.02 | 0.41% | 4.84 | 4.89 | 174720 | 8501 | 0.81% |
| 2025-07-10 | 4.79 | 4.85 | 0.06 | 1.25% | 4.79 | 4.86 | 159690 | 7725 | 0.74% |
| 2025-07-09 | 4.79 | 4.79 | 0.00 | 0.00% | 4.75 | 4.82 | 155458 | 7439 | 0.72% |
| 2025-07-08 | 4.80 | 4.79 | -0.02 | -0.42% | 4.77 | 4.84 | 120290 | 5764 | 0.56% |
| 2025-07-07 | 4.75 | 4.81 | 0.07 | 1.48% | 4.73 | 4.83 | 118863 | 5683 | 0.55% |
| 2025-07-04 | 4.74 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 139665 | 6650 | 0.65% |
| 2025-07-03 | 4.78 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 143385 | 6808 | 0.67% |
| 2025-07-02 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 189366 | 9017 | 0.88% |
| 2025-07-01 | 4.72 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 143499 | 6770 | 0.67% |
| 2025-06-30 | 4.84 | 4.73 | -0.13 | -2.67% | 4.69 | 4.84 | 271736 | 12855 | 1.27% |
| 2025-06-27 | 4.54 | 4.86 | 0.32 | 7.05% | 4.53 | 4.87 | 622952 | 29397 | 2.90% |
| 2025-06-26 | 4.55 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 206384 | 9350 | 0.96% |
| 2025-06-25 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.55 | 127871 | 5793 | 0.60% |
| 2025-06-24 | 4.54 | 4.54 | -0.02 | -0.44% | 4.51 | 4.55 | 121592 | 5510 | 0.57% |
| 2025-06-23 | 4.53 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 126405 | 5741 | 0.59% |
| 2025-06-20 | 4.51 | 4.52 | 0.00 | 0.00% | 4.51 | 4.54 | 71345 | 3227 | 0.33% |
| 2025-06-19 | 4.52 | 4.52 | -0.01 | -0.22% | 4.48 | 4.52 | 97910 | 4409 | 0.46% |
| 2025-06-18 | 4.55 | 4.53 | -0.02 | -0.44% | 4.49 | 4.56 | 107251 | 4843 | 0.50% |
| 2025-06-17 | 4.53 | 4.55 | 0.01 | 0.22% | 4.51 | 4.56 | 96391 | 4372 | 0.45% |
| 2025-06-16 | 4.55 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 156765 | 7105 | 0.73% |
| 2025-06-13 | 4.54 | 4.55 | 0.00 | 0.00% | 4.52 | 4.59 | 134318 | 6114 | 0.63% |
| 2025-06-12 | 4.58 | 4.55 | -0.03 | -0.66% | 4.54 | 4.58 | 85505 | 3894 | 0.40% |
| 2025-06-11 | 4.54 | 4.58 | 0.02 | 0.44% | 4.54 | 4.62 | 120100 | 5504 | 0.56% |
| 2025-06-10 | 4.56 | 4.56 | -0.01 | -0.22% | 4.52 | 4.58 | 110562 | 5034 | 0.52% |
| 2025-06-09 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 79135 | 3610 | 0.37% |