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 | 5.21 | 5.25 | 0.03 | 0.57% | 5.17 | 5.25 | 129818 | 6777 | 1.45% |
| 2025-09-15 | 5.21 | 5.22 | -0.02 | -0.38% | 5.15 | 5.24 | 136440 | 7085 | 1.52% |
| 2025-09-12 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.31 | 129710 | 6821 | 1.45% |
| 2025-09-11 | 5.25 | 5.29 | 0.04 | 0.76% | 5.18 | 5.30 | 134376 | 7044 | 1.50% |
| 2025-09-10 | 5.27 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 109182 | 5726 | 1.22% |
| 2025-09-09 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.30 | 137437 | 7215 | 1.53% |
| 2025-09-08 | 5.23 | 5.30 | 0.07 | 1.34% | 5.22 | 5.32 | 137825 | 7273 | 1.54% |
| 2025-09-05 | 5.18 | 5.23 | 0.09 | 1.75% | 5.12 | 5.23 | 150031 | 7772 | 1.67% |
| 2025-09-04 | 5.16 | 5.14 | -0.03 | -0.58% | 5.08 | 5.22 | 179424 | 9273 | 2.00% |
| 2025-09-03 | 5.32 | 5.17 | -0.14 | -2.64% | 5.14 | 5.33 | 178285 | 9329 | 1.99% |
| 2025-09-02 | 5.43 | 5.31 | -0.10 | -1.85% | 5.25 | 5.43 | 220850 | 11723 | 2.46% |
| 2025-09-01 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.44 | 160546 | 8678 | 1.79% |
| 2025-08-29 | 5.43 | 5.39 | -0.07 | -1.28% | 5.39 | 5.49 | 181176 | 9837 | 2.02% |
| 2025-08-28 | 5.45 | 5.46 | 0.00 | 0.00% | 5.29 | 5.51 | 300496 | 16289 | 3.35% |
| 2025-08-27 | 5.64 | 5.46 | -0.21 | -3.70% | 5.45 | 5.67 | 365691 | 20370 | 4.07% |
| 2025-08-26 | 5.59 | 5.67 | 0.11 | 1.98% | 5.59 | 5.74 | 418301 | 23749 | 4.66% |
| 2025-08-25 | 5.53 | 5.56 | 0.04 | 0.72% | 5.49 | 5.58 | 262748 | 14583 | 2.93% |
| 2025-08-22 | 5.56 | 5.52 | -0.03 | -0.54% | 5.47 | 5.56 | 229649 | 12630 | 2.56% |
| 2025-08-21 | 5.63 | 5.55 | -0.06 | -1.07% | 5.54 | 5.63 | 212376 | 11832 | 2.37% |
| 2025-08-20 | 5.53 | 5.61 | 0.05 | 0.90% | 5.52 | 5.63 | 253167 | 14130 | 2.82% |
| 2025-08-19 | 5.53 | 5.56 | 0.03 | 0.54% | 5.47 | 5.58 | 278196 | 15404 | 3.10% |
| 2025-08-18 | 5.52 | 5.53 | 0.01 | 0.18% | 5.51 | 5.55 | 227870 | 12602 | 2.54% |
| 2025-08-15 | 5.45 | 5.52 | 0.05 | 0.91% | 5.45 | 5.55 | 213089 | 11740 | 2.37% |
| 2025-08-14 | 5.59 | 5.47 | -0.10 | -1.80% | 5.46 | 5.60 | 258871 | 14288 | 2.88% |
| 2025-08-13 | 5.53 | 5.57 | 0.06 | 1.09% | 5.48 | 5.60 | 288793 | 16027 | 3.22% |
| 2025-08-12 | 5.53 | 5.51 | -0.02 | -0.36% | 5.45 | 5.54 | 183437 | 10061 | 2.04% |
| 2025-08-11 | 5.44 | 5.53 | 0.09 | 1.65% | 5.41 | 5.54 | 256775 | 14106 | 2.86% |
| 2025-08-08 | 5.46 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 184859 | 10044 | 2.06% |
| 2025-08-07 | 5.59 | 5.55 | -0.06 | -1.07% | 5.50 | 5.61 | 274035 | 15172 | 3.05% |
| 2025-08-06 | 5.50 | 5.61 | 0.10 | 1.81% | 5.46 | 5.64 | 316836 | 17657 | 3.53% |
| 2025-08-05 | 5.46 | 5.51 | 0.06 | 1.10% | 5.44 | 5.51 | 176566 | 9669 | 1.97% |
| 2025-08-04 | 5.39 | 5.45 | 0.02 | 0.37% | 5.34 | 5.45 | 139633 | 7552 | 1.56% |
| 2025-08-01 | 5.42 | 5.43 | 0.01 | 0.18% | 5.39 | 5.47 | 200390 | 10882 | 2.23% |
| 2025-07-31 | 5.44 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 187989 | 10192 | 2.09% |
| 2025-07-30 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.53 | 202027 | 11067 | 2.25% |
| 2025-07-29 | 5.56 | 5.51 | -0.05 | -0.90% | 5.42 | 5.56 | 285650 | 15644 | 3.18% |
| 2025-07-28 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.59 | 282605 | 15714 | 3.15% |
| 2025-07-25 | 5.83 | 5.59 | -0.23 | -3.95% | 5.59 | 5.86 | 481653 | 27247 | 5.37% |
| 2025-07-24 | 5.82 | 5.82 | 0.11 | 1.93% | 5.81 | 5.97 | 650633 | 38174 | 7.25% |
| 2025-07-23 | 6.10 | 5.71 | -0.06 | -1.04% | 5.70 | 6.27 | 1052883 | 61988 | 11.73% |
| 2025-07-22 | 5.82 | 5.77 | 0.12 | 2.12% | 5.64 | 5.88 | 845235 | 48426 | 9.42% |
| 2025-07-21 | 5.37 | 5.65 | 0.35 | 6.60% | 5.36 | 5.65 | 894931 | 49945 | 9.97% |
| 2025-07-18 | 5.35 | 5.30 | -0.07 | -1.30% | 5.28 | 5.39 | 218051 | 11591 | 2.43% |
| 2025-07-17 | 5.37 | 5.37 | 0.01 | 0.19% | 5.33 | 5.38 | 156039 | 8361 | 1.74% |
| 2025-07-16 | 5.34 | 5.36 | 0.00 | 0.00% | 5.33 | 5.39 | 165526 | 8874 | 1.84% |
| 2025-07-15 | 5.45 | 5.36 | -0.11 | -2.01% | 5.31 | 5.46 | 262581 | 14099 | 2.93% |
| 2025-07-14 | 5.50 | 5.47 | 0.02 | 0.37% | 5.43 | 5.54 | 304766 | 16714 | 3.40% |
| 2025-07-11 | 5.45 | 5.45 | 0.00 | 0.00% | 5.38 | 5.48 | 259914 | 14125 | 2.90% |
| 2025-07-10 | 5.44 | 5.45 | 0.00 | 0.00% | 5.38 | 5.51 | 304465 | 16496 | 3.39% |
| 2025-07-09 | 5.40 | 5.45 | 0.05 | 0.93% | 5.39 | 5.55 | 456052 | 24957 | 5.08% |
| 2025-07-08 | 5.43 | 5.40 | -0.03 | -0.55% | 5.35 | 5.43 | 327170 | 17576 | 3.64% |
| 2025-07-07 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.45 | 311346 | 16858 | 3.47% |
| 2025-07-04 | 5.43 | 5.37 | -0.08 | -1.47% | 5.36 | 5.51 | 446641 | 24255 | 4.98% |
| 2025-07-03 | 5.49 | 5.45 | -0.14 | -2.50% | 5.38 | 5.50 | 546247 | 29640 | 6.09% |
| 2025-07-02 | 5.32 | 5.59 | 0.27 | 5.08% | 5.32 | 5.65 | 970848 | 53590 | 10.82% |
| 2025-07-01 | 5.26 | 5.32 | 0.12 | 2.31% | 5.23 | 5.49 | 598615 | 32077 | 6.67% |
| 2025-06-30 | 5.18 | 5.20 | 0.04 | 0.78% | 5.15 | 5.24 | 302763 | 15725 | 3.37% |
| 2025-06-27 | 5.13 | 5.16 | 0.05 | 0.98% | 5.06 | 5.24 | 343522 | 17649 | 3.83% |
| 2025-06-26 | 5.10 | 5.11 | 0.01 | 0.20% | 5.06 | 5.18 | 253583 | 12994 | 2.83% |
| 2025-06-25 | 5.10 | 5.10 | 0.01 | 0.20% | 5.04 | 5.14 | 252207 | 12814 | 2.81% |
| 2025-06-24 | 5.01 | 5.09 | 0.08 | 1.60% | 4.99 | 5.09 | 225738 | 11426 | 2.51% |
| 2025-06-23 | 4.90 | 5.01 | 0.09 | 1.83% | 4.85 | 5.02 | 242383 | 12021 | 2.70% |
| 2025-06-20 | 5.04 | 4.92 | -0.13 | -2.57% | 4.90 | 5.06 | 315976 | 15712 | 3.52% |
| 2025-06-19 | 5.36 | 5.05 | -0.36 | -6.65% | 5.05 | 5.36 | 648161 | 33247 | 7.22% |
| 2025-06-18 | 5.39 | 5.41 | 0.02 | 0.37% | 5.31 | 5.54 | 483181 | 26206 | 5.38% |
| 2025-06-17 | 5.48 | 5.39 | -0.08 | -1.46% | 5.33 | 5.49 | 455279 | 24536 | 5.07% |
| 2025-06-16 | 5.51 | 5.47 | -0.03 | -0.55% | 5.36 | 5.60 | 467397 | 25645 | 5.21% |
| 2025-06-13 | 5.41 | 5.50 | 0.03 | 0.55% | 5.41 | 5.64 | 669191 | 36996 | 7.46% |
| 2025-06-12 | 5.37 | 5.47 | 0.08 | 1.48% | 5.36 | 5.56 | 578286 | 31638 | 6.44% |
| 2025-06-11 | 5.45 | 5.39 | -0.08 | -1.46% | 5.36 | 5.50 | 555416 | 30084 | 6.19% |
| 2025-06-10 | 5.36 | 5.47 | 0.12 | 2.24% | 5.31 | 5.69 | 1016645 | 55930 | 11.33% |
| 2025-06-09 | 5.20 | 5.35 | 0.20 | 3.88% | 5.18 | 5.38 | 694220 | 36742 | 7.73% |