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 | 5.19 | 5.15 | -0.09 | -1.72% | 5.08 | 5.21 | 671767 | 34456 | 5.15% |
| 2025-09-15 | 4.89 | 5.24 | 0.35 | 7.16% | 4.89 | 5.38 | 1119226 | 57509 | 8.58% |
| 2025-09-12 | 4.92 | 4.89 | -0.04 | -0.81% | 4.88 | 4.92 | 242108 | 11863 | 1.86% |
| 2025-09-11 | 4.91 | 4.93 | -0.01 | -0.20% | 4.88 | 4.94 | 311067 | 15257 | 2.38% |
| 2025-09-10 | 4.92 | 4.94 | 0.03 | 0.61% | 4.91 | 5.03 | 291541 | 14458 | 2.23% |
| 2025-09-09 | 4.96 | 4.91 | -0.07 | -1.41% | 4.90 | 4.98 | 298593 | 14719 | 2.29% |
| 2025-09-08 | 5.04 | 4.98 | -0.05 | -0.99% | 4.97 | 5.07 | 313687 | 15708 | 2.40% |
| 2025-09-05 | 4.97 | 5.03 | 0.02 | 0.40% | 4.93 | 5.08 | 279439 | 13974 | 2.14% |
| 2025-09-04 | 4.96 | 5.01 | -0.01 | -0.20% | 4.89 | 5.02 | 461562 | 22853 | 3.54% |
| 2025-09-03 | 5.08 | 5.02 | -0.02 | -0.40% | 4.99 | 5.33 | 729873 | 37561 | 5.59% |
| 2025-09-02 | 4.99 | 5.04 | 0.02 | 0.40% | 4.92 | 5.04 | 334403 | 16690 | 2.56% |
| 2025-09-01 | 5.07 | 5.02 | -0.10 | -1.95% | 4.96 | 5.07 | 370471 | 18581 | 2.84% |
| 2025-08-29 | 5.19 | 5.12 | -0.08 | -1.54% | 5.10 | 5.19 | 307667 | 15804 | 2.36% |
| 2025-08-28 | 5.21 | 5.20 | -0.03 | -0.57% | 5.01 | 5.28 | 442829 | 22784 | 3.39% |
| 2025-08-27 | 5.27 | 5.23 | -0.05 | -0.95% | 5.23 | 5.41 | 565873 | 30166 | 4.34% |
| 2025-08-26 | 5.18 | 5.28 | 0.10 | 1.93% | 5.14 | 5.32 | 508342 | 26737 | 3.90% |
| 2025-08-25 | 5.16 | 5.18 | 0.02 | 0.39% | 5.13 | 5.20 | 357428 | 18458 | 2.74% |
| 2025-08-22 | 5.17 | 5.16 | 0.00 | 0.00% | 5.10 | 5.20 | 342560 | 17620 | 2.63% |
| 2025-08-21 | 5.18 | 5.16 | -0.05 | -0.96% | 5.13 | 5.21 | 301209 | 15564 | 2.31% |
| 2025-08-20 | 5.12 | 5.21 | 0.04 | 0.77% | 5.12 | 5.26 | 444515 | 22994 | 3.41% |
| 2025-08-19 | 4.93 | 5.17 | 0.24 | 4.87% | 4.87 | 5.40 | 989252 | 50664 | 7.58% |
| 2025-08-18 | 4.90 | 4.93 | 0.02 | 0.41% | 4.89 | 4.99 | 336350 | 16644 | 2.58% |
| 2025-08-15 | 4.88 | 4.91 | 0.02 | 0.41% | 4.87 | 4.93 | 224742 | 11019 | 1.72% |
| 2025-08-14 | 5.03 | 4.89 | -0.14 | -2.78% | 4.87 | 5.04 | 367184 | 18137 | 2.81% |
| 2025-08-13 | 5.02 | 5.03 | 0.02 | 0.40% | 4.99 | 5.04 | 151144 | 7576 | 1.16% |
| 2025-08-12 | 5.05 | 5.01 | -0.04 | -0.79% | 5.00 | 5.06 | 221920 | 11132 | 1.70% |
| 2025-08-11 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.09 | 342023 | 17172 | 2.62% |
| 2025-08-08 | 5.02 | 4.94 | -0.08 | -1.59% | 4.94 | 5.02 | 259017 | 12856 | 1.99% |
| 2025-08-07 | 5.10 | 5.02 | -0.08 | -1.57% | 5.00 | 5.10 | 253699 | 12760 | 1.94% |
| 2025-08-06 | 5.10 | 5.10 | 0.02 | 0.39% | 5.03 | 5.11 | 193805 | 9831 | 1.49% |
| 2025-08-05 | 5.06 | 5.08 | 0.04 | 0.79% | 5.05 | 5.09 | 145151 | 7365 | 1.11% |
| 2025-08-04 | 5.00 | 5.04 | 0.00 | 0.00% | 4.95 | 5.05 | 138071 | 6918 | 1.06% |
| 2025-08-01 | 5.01 | 5.04 | 0.04 | 0.80% | 4.99 | 5.07 | 160727 | 8069 | 1.23% |
| 2025-07-31 | 5.07 | 5.00 | -0.07 | -1.38% | 4.99 | 5.10 | 238019 | 11988 | 1.82% |
| 2025-07-30 | 5.13 | 5.07 | -0.06 | -1.17% | 5.03 | 5.14 | 240773 | 12212 | 1.85% |
| 2025-07-29 | 5.20 | 5.13 | -0.08 | -1.54% | 5.07 | 5.21 | 333460 | 17050 | 2.56% |
| 2025-07-28 | 5.24 | 5.21 | -0.02 | -0.38% | 5.17 | 5.28 | 272500 | 14251 | 2.09% |
| 2025-07-25 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 209466 | 10953 | 1.61% |
| 2025-07-24 | 5.16 | 5.23 | 0.06 | 1.16% | 5.15 | 5.25 | 260735 | 13588 | 2.00% |
| 2025-07-23 | 5.20 | 5.17 | -0.02 | -0.39% | 5.15 | 5.26 | 320222 | 16675 | 2.45% |
| 2025-07-22 | 5.25 | 5.19 | -0.05 | -0.95% | 5.16 | 5.25 | 243701 | 12644 | 1.87% |
| 2025-07-21 | 5.19 | 5.24 | 0.05 | 0.96% | 5.17 | 5.28 | 273396 | 14313 | 2.10% |
| 2025-07-18 | 5.26 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 325215 | 16848 | 2.49% |
| 2025-07-17 | 5.31 | 5.25 | -0.05 | -0.94% | 5.21 | 5.44 | 447426 | 23573 | 3.43% |
| 2025-07-16 | 5.23 | 5.30 | 0.09 | 1.73% | 5.21 | 5.34 | 268993 | 14199 | 2.06% |
| 2025-07-15 | 5.33 | 5.21 | -0.12 | -2.25% | 5.16 | 5.33 | 306633 | 16024 | 2.35% |
| 2025-07-14 | 5.35 | 5.33 | -0.03 | -0.56% | 5.28 | 5.36 | 167666 | 8908 | 1.29% |
| 2025-07-11 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.44 | 352138 | 18831 | 2.70% |
| 2025-07-10 | 5.26 | 5.31 | 0.02 | 0.38% | 5.23 | 5.32 | 176524 | 9306 | 1.35% |
| 2025-07-09 | 5.27 | 5.29 | 0.03 | 0.57% | 5.27 | 5.49 | 361029 | 19322 | 2.77% |
| 2025-07-08 | 5.25 | 5.26 | 0.02 | 0.38% | 5.23 | 5.29 | 166094 | 8738 | 1.27% |
| 2025-07-07 | 5.27 | 5.24 | -0.04 | -0.76% | 5.19 | 5.27 | 113886 | 5957 | 0.87% |
| 2025-07-04 | 5.38 | 5.28 | -0.12 | -2.22% | 5.27 | 5.40 | 193393 | 10255 | 1.48% |
| 2025-07-03 | 5.30 | 5.40 | 0.10 | 1.89% | 5.29 | 5.45 | 284804 | 15326 | 2.18% |
| 2025-07-02 | 5.36 | 5.30 | -0.06 | -1.12% | 5.26 | 5.42 | 157685 | 8401 | 1.21% |
| 2025-07-01 | 5.28 | 5.36 | 0.07 | 1.32% | 5.28 | 5.43 | 267577 | 14331 | 2.05% |
| 2025-06-30 | 5.28 | 5.29 | 0.02 | 0.38% | 5.24 | 5.31 | 143032 | 7558 | 1.10% |
| 2025-06-27 | 5.17 | 5.27 | 0.09 | 1.74% | 5.17 | 5.32 | 255537 | 13435 | 1.96% |
| 2025-06-26 | 5.25 | 5.18 | -0.07 | -1.33% | 5.16 | 5.27 | 173355 | 9034 | 1.33% |
| 2025-06-25 | 5.21 | 5.25 | 0.06 | 1.16% | 5.16 | 5.28 | 208860 | 10911 | 1.60% |
| 2025-06-24 | 5.13 | 5.19 | 0.09 | 1.76% | 5.11 | 5.22 | 195287 | 10132 | 1.50% |
| 2025-06-23 | 5.02 | 5.10 | 0.06 | 1.19% | 4.99 | 5.10 | 169263 | 8545 | 1.30% |
| 2025-06-20 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.13 | 109763 | 5570 | 0.84% |
| 2025-06-19 | 5.16 | 5.06 | -0.13 | -2.50% | 5.04 | 5.21 | 166362 | 8502 | 1.28% |
| 2025-06-18 | 5.23 | 5.19 | -0.05 | -0.95% | 5.10 | 5.23 | 195312 | 10058 | 1.50% |
| 2025-06-17 | 5.33 | 5.24 | -0.09 | -1.69% | 5.20 | 5.35 | 210374 | 11029 | 1.61% |
| 2025-06-16 | 5.31 | 5.33 | -0.04 | -0.74% | 5.28 | 5.35 | 158320 | 8416 | 1.21% |
| 2025-06-13 | 5.54 | 5.37 | -0.18 | -3.24% | 5.25 | 5.54 | 426527 | 22885 | 3.27% |
| 2025-06-12 | 5.47 | 5.55 | 0.01 | 0.18% | 5.43 | 5.60 | 421557 | 23327 | 3.23% |
| 2025-06-11 | 5.40 | 5.54 | 0.29 | 5.52% | 5.30 | 5.77 | 844377 | 46823 | 6.47% |
| 2025-06-10 | 5.29 | 5.25 | -0.04 | -0.76% | 5.18 | 5.43 | 288351 | 15252 | 2.21% |
| 2025-06-09 | 5.25 | 5.29 | 0.06 | 1.15% | 5.23 | 5.37 | 212508 | 11305 | 1.63% |