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 | 5.59 | 5.33 | -0.26 | -4.65% | 5.20 | 5.66 | 1256290 | 67198 | 3.13% |
| 2025-09-15 | 5.57 | 5.59 | -0.10 | -1.76% | 5.52 | 5.75 | 1370675 | 77588 | 3.42% |
| 2025-09-12 | 5.37 | 5.69 | 0.41 | 7.77% | 5.37 | 5.81 | 2238218 | 128273 | 5.58% |
| 2025-09-11 | 5.07 | 5.28 | 0.22 | 4.35% | 5.01 | 5.34 | 789953 | 41163 | 1.97% |
| 2025-09-10 | 5.11 | 5.06 | -0.09 | -1.75% | 4.99 | 5.17 | 620649 | 31490 | 1.55% |
| 2025-09-09 | 5.10 | 5.15 | 0.04 | 0.78% | 5.06 | 5.30 | 809067 | 41846 | 2.02% |
| 2025-09-08 | 5.16 | 5.11 | -0.01 | -0.20% | 5.05 | 5.19 | 580703 | 29601 | 1.45% |
| 2025-09-05 | 5.02 | 5.12 | 0.10 | 1.99% | 5.00 | 5.15 | 592552 | 30149 | 1.48% |
| 2025-09-04 | 5.03 | 5.02 | -0.03 | -0.59% | 4.95 | 5.12 | 707526 | 35605 | 1.77% |
| 2025-09-03 | 5.21 | 5.05 | -0.08 | -1.56% | 5.00 | 5.35 | 851357 | 44050 | 2.12% |
| 2025-09-02 | 5.30 | 5.13 | -0.14 | -2.66% | 5.02 | 5.38 | 1010360 | 51885 | 2.52% |
| 2025-09-01 | 5.40 | 5.27 | -0.13 | -2.41% | 5.22 | 5.42 | 832601 | 44111 | 2.08% |
| 2025-08-29 | 5.49 | 5.40 | -0.06 | -1.10% | 5.20 | 5.52 | 1281877 | 68191 | 3.20% |
| 2025-08-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.24 | 5.65 | 779092 | 42301 | 1.94% |
| 2025-08-27 | 5.65 | 5.50 | -0.16 | -2.83% | 5.50 | 5.77 | 671094 | 37757 | 1.67% |
| 2025-08-26 | 5.56 | 5.66 | 0.09 | 1.62% | 5.47 | 5.80 | 762297 | 43224 | 1.90% |
| 2025-08-25 | 5.38 | 5.57 | 0.22 | 4.11% | 5.38 | 5.65 | 848531 | 46964 | 2.12% |
| 2025-08-22 | 5.34 | 5.35 | -0.02 | -0.37% | 5.31 | 5.43 | 355714 | 19041 | 0.89% |
| 2025-08-21 | 5.40 | 5.37 | -0.01 | -0.19% | 5.31 | 5.49 | 439796 | 23699 | 1.10% |
| 2025-08-20 | 5.25 | 5.38 | 0.04 | 0.75% | 5.20 | 5.45 | 502121 | 26943 | 1.25% |
| 2025-08-19 | 5.46 | 5.34 | -0.12 | -2.20% | 5.31 | 5.50 | 635470 | 34166 | 1.59% |
| 2025-08-18 | 5.62 | 5.46 | -0.15 | -2.67% | 5.41 | 5.65 | 857076 | 46993 | 2.14% |
| 2025-08-15 | 5.35 | 5.61 | 0.21 | 3.89% | 5.33 | 5.70 | 682951 | 38022 | 1.70% |
| 2025-08-14 | 5.48 | 5.40 | -0.14 | -2.53% | 5.38 | 5.60 | 696558 | 38162 | 1.74% |
| 2025-08-13 | 5.32 | 5.54 | 0.25 | 4.73% | 5.30 | 5.68 | 977247 | 53791 | 2.44% |
| 2025-08-12 | 5.30 | 5.29 | -0.05 | -0.94% | 5.23 | 5.39 | 727791 | 38631 | 1.82% |
| 2025-08-11 | 5.09 | 5.34 | 0.29 | 5.74% | 5.07 | 5.37 | 1236740 | 64987 | 3.09% |
| 2025-08-08 | 4.93 | 5.05 | 0.09 | 1.81% | 4.88 | 5.09 | 615908 | 30820 | 1.54% |
| 2025-08-07 | 4.92 | 4.96 | 0.07 | 1.43% | 4.87 | 4.98 | 648454 | 31924 | 1.62% |
| 2025-08-06 | 4.86 | 4.89 | 0.03 | 0.62% | 4.77 | 4.97 | 667715 | 32569 | 1.67% |
| 2025-08-05 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.92 | 550002 | 26740 | 1.37% |
| 2025-08-04 | 4.71 | 4.82 | 0.09 | 1.90% | 4.63 | 4.82 | 658224 | 31257 | 1.64% |
| 2025-08-01 | 4.60 | 4.73 | 0.13 | 2.83% | 4.60 | 4.88 | 1036769 | 49484 | 2.59% |
| 2025-07-31 | 4.65 | 4.60 | -0.10 | -2.13% | 4.51 | 4.67 | 982981 | 45127 | 2.45% |
| 2025-07-30 | 4.78 | 4.70 | -0.06 | -1.26% | 4.65 | 4.78 | 489860 | 23102 | 1.22% |
| 2025-07-29 | 4.69 | 4.76 | 0.07 | 1.49% | 4.68 | 4.84 | 660099 | 31310 | 1.65% |
| 2025-07-28 | 4.72 | 4.69 | -0.07 | -1.47% | 4.59 | 4.74 | 668881 | 31306 | 1.67% |
| 2025-07-25 | 4.86 | 4.76 | -0.07 | -1.45% | 4.74 | 4.88 | 712123 | 34101 | 1.78% |
| 2025-07-24 | 4.75 | 4.83 | 0.07 | 1.47% | 4.68 | 4.88 | 1012634 | 48472 | 2.53% |
| 2025-07-23 | 4.79 | 4.76 | -0.03 | -0.63% | 4.66 | 4.83 | 891246 | 42342 | 2.22% |
| 2025-07-22 | 4.74 | 4.79 | 0.04 | 0.84% | 4.64 | 4.87 | 1155349 | 54802 | 2.88% |
| 2025-07-21 | 4.55 | 4.75 | 0.26 | 5.79% | 4.54 | 4.80 | 1498030 | 70336 | 3.74% |
| 2025-07-18 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.54 | 583848 | 26197 | 1.46% |
| 2025-07-17 | 4.42 | 4.47 | 0.06 | 1.36% | 4.39 | 4.51 | 494642 | 22062 | 1.23% |
| 2025-07-16 | 4.51 | 4.41 | -0.10 | -2.22% | 4.37 | 4.51 | 728663 | 32242 | 1.82% |
| 2025-07-15 | 4.56 | 4.51 | -0.04 | -0.88% | 4.48 | 4.61 | 774176 | 35099 | 1.93% |
| 2025-07-14 | 4.50 | 4.55 | 0.03 | 0.66% | 4.48 | 4.73 | 1267405 | 58650 | 3.16% |
| 2025-07-11 | 4.50 | 4.52 | 0.00 | 0.00% | 4.48 | 4.65 | 1092656 | 49805 | 2.73% |
| 2025-07-10 | 4.40 | 4.52 | 0.12 | 2.73% | 4.37 | 4.54 | 1104211 | 49512 | 2.76% |
| 2025-07-09 | 4.59 | 4.40 | -0.15 | -3.30% | 4.36 | 4.62 | 1317172 | 58546 | 3.29% |
| 2025-07-08 | 4.55 | 4.55 | -0.07 | -1.52% | 4.47 | 4.61 | 1182926 | 53544 | 2.95% |
| 2025-07-07 | 4.71 | 4.62 | -0.14 | -2.94% | 4.59 | 4.75 | 1000758 | 46538 | 2.50% |
| 2025-07-04 | 4.75 | 4.76 | -0.09 | -1.86% | 4.71 | 4.88 | 946438 | 45115 | 2.36% |
| 2025-07-03 | 4.85 | 4.85 | -0.03 | -0.61% | 4.63 | 4.91 | 1980689 | 93907 | 4.94% |
| 2025-07-02 | 4.92 | 4.88 | 0.06 | 1.24% | 4.69 | 5.20 | 2385492 | 117903 | 5.95% |
| 2025-07-01 | 4.37 | 4.82 | 0.44 | 10.05% | 4.37 | 4.82 | 1711306 | 79739 | 4.27% |
| 2025-06-30 | 4.54 | 4.38 | -0.11 | -2.45% | 4.27 | 4.57 | 1820198 | 79664 | 4.54% |
| 2025-06-27 | 4.19 | 4.49 | 0.41 | 10.05% | 4.18 | 4.49 | 2229033 | 99095 | 5.56% |
| 2025-06-26 | 4.16 | 4.08 | -0.07 | -1.69% | 4.03 | 4.18 | 475456 | 19496 | 1.19% |
| 2025-06-25 | 4.13 | 4.15 | 0.02 | 0.48% | 4.08 | 4.17 | 379158 | 15648 | 0.95% |
| 2025-06-24 | 4.05 | 4.13 | 0.10 | 2.48% | 4.03 | 4.22 | 507469 | 21077 | 1.27% |
| 2025-06-23 | 3.99 | 4.03 | 0.01 | 0.25% | 3.98 | 4.11 | 336645 | 13643 | 0.84% |
| 2025-06-20 | 4.13 | 4.02 | -0.11 | -2.66% | 3.99 | 4.15 | 493117 | 19945 | 1.23% |
| 2025-06-19 | 4.27 | 4.13 | -0.13 | -3.05% | 4.09 | 4.29 | 488042 | 20311 | 1.22% |
| 2025-06-18 | 4.23 | 4.26 | -0.01 | -0.23% | 4.18 | 4.31 | 422563 | 17929 | 1.05% |
| 2025-06-17 | 4.15 | 4.27 | 0.11 | 2.64% | 4.14 | 4.28 | 481876 | 20278 | 1.20% |
| 2025-06-16 | 4.25 | 4.16 | -0.12 | -2.80% | 4.13 | 4.32 | 822402 | 34543 | 2.05% |
| 2025-06-13 | 4.20 | 4.28 | 0.08 | 1.90% | 4.16 | 4.30 | 876781 | 37238 | 2.19% |
| 2025-06-12 | 4.07 | 4.20 | 0.13 | 3.19% | 4.05 | 4.24 | 1058948 | 44156 | 2.64% |
| 2025-06-11 | 3.76 | 4.07 | 0.28 | 7.39% | 3.76 | 4.12 | 1606560 | 64432 | 4.01% |
| 2025-06-10 | 3.78 | 3.79 | -0.01 | -0.26% | 3.71 | 3.81 | 562418 | 21124 | 1.40% |
| 2025-06-09 | 3.70 | 3.80 | 0.11 | 2.98% | 3.65 | 3.80 | 670373 | 24937 | 1.67% |