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 | 5.37 | 5.44 | 0.07 | 1.30% | 5.31 | 5.45 | 569587 | 30677 | 3.15% |
| 2025-09-12 | 5.33 | 5.37 | 0.03 | 0.56% | 5.30 | 5.45 | 483487 | 25994 | 2.67% |
| 2025-09-11 | 5.34 | 5.34 | 0.00 | 0.00% | 5.19 | 5.37 | 594780 | 31291 | 3.29% |
| 2025-09-10 | 5.17 | 5.34 | 0.17 | 3.29% | 5.15 | 5.48 | 845838 | 45251 | 4.68% |
| 2025-09-09 | 5.20 | 5.17 | -0.02 | -0.39% | 5.14 | 5.24 | 351846 | 18234 | 1.95% |
| 2025-09-08 | 5.14 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 447918 | 23182 | 2.48% |
| 2025-09-05 | 5.01 | 5.18 | 0.18 | 3.60% | 4.93 | 5.20 | 657181 | 33323 | 3.64% |
| 2025-09-04 | 5.06 | 5.00 | -0.05 | -0.99% | 4.92 | 5.11 | 548198 | 27576 | 3.03% |
| 2025-09-03 | 5.16 | 5.05 | -0.10 | -1.94% | 5.02 | 5.23 | 494871 | 25379 | 2.74% |
| 2025-09-02 | 5.32 | 5.15 | -0.18 | -3.38% | 5.13 | 5.33 | 551903 | 28670 | 3.05% |
| 2025-09-01 | 5.29 | 5.33 | 0.03 | 0.57% | 5.28 | 5.38 | 357197 | 19069 | 1.98% |
| 2025-08-29 | 5.41 | 5.30 | -0.11 | -2.03% | 5.27 | 5.42 | 439470 | 23438 | 2.43% |
| 2025-08-28 | 5.32 | 5.41 | 0.06 | 1.12% | 5.21 | 5.42 | 634454 | 33850 | 3.51% |
| 2025-08-27 | 5.56 | 5.35 | -0.17 | -3.08% | 5.34 | 5.68 | 810280 | 44586 | 4.48% |
| 2025-08-26 | 5.45 | 5.52 | 0.04 | 0.73% | 5.40 | 5.56 | 553457 | 30549 | 3.06% |
| 2025-08-25 | 5.46 | 5.48 | 0.08 | 1.48% | 5.41 | 5.51 | 799875 | 43661 | 4.42% |
| 2025-08-22 | 5.33 | 5.40 | 0.10 | 1.89% | 5.29 | 5.40 | 662207 | 35390 | 3.66% |
| 2025-08-21 | 5.28 | 5.30 | 0.01 | 0.19% | 5.24 | 5.34 | 465014 | 24586 | 2.57% |
| 2025-08-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.20 | 5.30 | 454153 | 23854 | 2.51% |
| 2025-08-19 | 5.28 | 5.27 | 0.03 | 0.57% | 5.19 | 5.32 | 652270 | 34272 | 3.61% |
| 2025-08-18 | 5.08 | 5.24 | 0.17 | 3.35% | 5.07 | 5.25 | 985213 | 51225 | 5.45% |
| 2025-08-15 | 5.01 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 339907 | 17150 | 1.88% |
| 2025-08-14 | 5.11 | 5.01 | -0.11 | -2.15% | 5.01 | 5.13 | 453532 | 22945 | 2.51% |
| 2025-08-13 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.15 | 403504 | 20651 | 2.23% |
| 2025-08-12 | 5.12 | 5.11 | -0.03 | -0.58% | 5.08 | 5.14 | 280235 | 14305 | 1.55% |
| 2025-08-11 | 5.08 | 5.14 | 0.04 | 0.78% | 5.07 | 5.16 | 344694 | 17641 | 1.91% |
| 2025-08-08 | 5.17 | 5.10 | -0.09 | -1.73% | 5.09 | 5.19 | 486693 | 24893 | 2.69% |
| 2025-08-07 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.22 | 409787 | 21235 | 2.27% |
| 2025-08-06 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.22 | 441868 | 22863 | 2.44% |
| 2025-08-05 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.22 | 426284 | 22039 | 2.36% |
| 2025-08-04 | 5.20 | 5.19 | -0.05 | -0.95% | 5.11 | 5.22 | 521014 | 26880 | 2.88% |
| 2025-08-01 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.32 | 967988 | 50122 | 5.35% |
| 2025-07-31 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.22 | 594903 | 30577 | 3.29% |
| 2025-07-30 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 552233 | 28241 | 3.05% |
| 2025-07-29 | 5.13 | 5.10 | -0.05 | -0.97% | 5.02 | 5.14 | 411729 | 20853 | 2.28% |
| 2025-07-28 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.18 | 284263 | 14619 | 1.57% |
| 2025-07-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 461491 | 23811 | 2.55% |
| 2025-07-24 | 5.05 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 443523 | 22613 | 2.45% |
| 2025-07-23 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 338126 | 17115 | 1.87% |
| 2025-07-22 | 5.11 | 5.07 | -0.04 | -0.78% | 5.04 | 5.12 | 358206 | 18146 | 1.98% |
| 2025-07-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.06 | 5.12 | 283977 | 14480 | 1.57% |
| 2025-07-18 | 5.14 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 277138 | 14105 | 1.53% |
| 2025-07-17 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.12 | 299159 | 15232 | 1.65% |
| 2025-07-16 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 470669 | 24046 | 2.60% |
| 2025-07-15 | 5.07 | 5.04 | -0.02 | -0.40% | 4.95 | 5.08 | 350361 | 17515 | 1.94% |
| 2025-07-14 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.18 | 434041 | 22014 | 2.40% |
| 2025-07-11 | 5.15 | 5.16 | -0.01 | -0.19% | 5.08 | 5.18 | 415486 | 21336 | 2.30% |
| 2025-07-10 | 5.12 | 5.17 | 0.02 | 0.39% | 5.08 | 5.18 | 477767 | 24543 | 2.64% |
| 2025-07-09 | 5.01 | 5.15 | 0.14 | 2.79% | 5.00 | 5.22 | 806739 | 41339 | 4.46% |
| 2025-07-08 | 4.94 | 5.01 | 0.06 | 1.21% | 4.91 | 5.02 | 300696 | 15003 | 1.66% |
| 2025-07-07 | 4.91 | 4.95 | 0.03 | 0.61% | 4.89 | 4.98 | 231383 | 11446 | 1.28% |
| 2025-07-04 | 4.97 | 4.92 | -0.05 | -1.01% | 4.91 | 4.99 | 287019 | 14183 | 1.59% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 5.01 | 198176 | 9858 | 1.10% |
| 2025-07-02 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.03 | 269411 | 13409 | 1.49% |
| 2025-07-01 | 5.10 | 5.04 | -0.06 | -1.18% | 4.97 | 5.12 | 395615 | 19901 | 2.19% |
| 2025-06-30 | 5.03 | 5.10 | 0.07 | 1.39% | 5.03 | 5.11 | 339426 | 17243 | 1.88% |
| 2025-06-27 | 5.04 | 5.03 | 0.00 | 0.00% | 5.00 | 5.10 | 347476 | 17537 | 1.92% |
| 2025-06-26 | 5.07 | 5.03 | -0.03 | -0.59% | 5.02 | 5.15 | 438364 | 22254 | 2.42% |
| 2025-06-25 | 5.00 | 5.06 | 0.04 | 0.80% | 4.94 | 5.07 | 462524 | 23168 | 2.56% |
| 2025-06-24 | 4.95 | 5.02 | 0.10 | 2.03% | 4.92 | 5.04 | 381911 | 19136 | 2.11% |
| 2025-06-23 | 4.78 | 4.92 | 0.03 | 0.61% | 4.77 | 4.94 | 374174 | 18307 | 2.07% |
| 2025-06-20 | 5.09 | 4.89 | -0.19 | -3.74% | 4.88 | 5.12 | 536363 | 26584 | 2.97% |
| 2025-06-19 | 5.22 | 5.08 | -0.18 | -3.42% | 5.06 | 5.26 | 606869 | 31090 | 3.36% |
| 2025-06-18 | 5.37 | 5.26 | -0.13 | -2.41% | 5.20 | 5.37 | 637449 | 33512 | 3.53% |
| 2025-06-17 | 5.45 | 5.39 | -0.11 | -2.00% | 5.32 | 5.45 | 883584 | 47426 | 4.89% |
| 2025-06-16 | 5.12 | 5.50 | 0.28 | 5.36% | 5.10 | 5.55 | 1433554 | 77483 | 7.93% |
| 2025-06-13 | 5.21 | 5.22 | 0.02 | 0.38% | 5.16 | 5.35 | 1174151 | 61610 | 6.50% |
| 2025-06-12 | 5.10 | 5.20 | 0.11 | 2.16% | 5.02 | 5.37 | 970665 | 50392 | 5.37% |
| 2025-06-11 | 5.10 | 5.09 | -0.01 | -0.20% | 5.06 | 5.13 | 436007 | 22189 | 2.41% |
| 2025-06-10 | 5.15 | 5.10 | -0.02 | -0.39% | 4.98 | 5.18 | 700956 | 35515 | 3.88% |
| 2025-06-09 | 4.95 | 5.12 | 0.18 | 3.64% | 4.95 | 5.12 | 763665 | 38761 | 4.22% |