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 | 5.93 | 6.47 | 0.59 | 10.03% | 5.89 | 6.47 | 710458 | 45408 | 8.32% |
| 2025-09-15 | 5.75 | 5.88 | 0.09 | 1.55% | 5.60 | 5.90 | 473294 | 27138 | 5.55% |
| 2025-09-12 | 6.07 | 5.79 | -0.27 | -4.46% | 5.72 | 6.09 | 694556 | 40720 | 8.14% |
| 2025-09-11 | 5.80 | 6.06 | 0.23 | 3.95% | 5.78 | 6.15 | 754261 | 44977 | 8.84% |
| 2025-09-10 | 5.53 | 5.83 | 0.30 | 5.42% | 5.50 | 5.98 | 743125 | 42598 | 8.71% |
| 2025-09-09 | 5.54 | 5.53 | 0.07 | 1.28% | 5.49 | 5.72 | 664140 | 37206 | 7.78% |
| 2025-09-08 | 5.22 | 5.46 | 0.11 | 2.06% | 5.17 | 5.80 | 803012 | 44435 | 9.41% |
| 2025-09-05 | 5.51 | 5.35 | 0.11 | 2.10% | 5.17 | 5.63 | 810105 | 43210 | 9.49% |
| 2025-09-04 | 5.23 | 5.24 | 0.03 | 0.58% | 5.16 | 5.39 | 486806 | 25698 | 5.70% |
| 2025-09-03 | 5.32 | 5.21 | -0.10 | -1.88% | 5.19 | 5.34 | 352429 | 18541 | 4.13% |
| 2025-09-02 | 5.17 | 5.31 | 0.17 | 3.31% | 5.02 | 5.44 | 601148 | 31416 | 7.04% |
| 2025-09-01 | 4.99 | 5.14 | 0.19 | 3.84% | 4.90 | 5.30 | 479084 | 24710 | 5.61% |
| 2025-08-29 | 4.97 | 4.95 | -0.03 | -0.60% | 4.94 | 5.12 | 276639 | 13833 | 3.24% |
| 2025-08-28 | 4.95 | 4.98 | 0.08 | 1.63% | 4.83 | 5.08 | 353454 | 17531 | 4.14% |
| 2025-08-27 | 5.09 | 4.90 | -0.20 | -3.92% | 4.90 | 5.12 | 395223 | 19824 | 4.63% |
| 2025-08-26 | 5.13 | 5.10 | -0.04 | -0.78% | 5.07 | 5.19 | 306205 | 15679 | 3.59% |
| 2025-08-25 | 5.18 | 5.14 | 0.01 | 0.19% | 5.11 | 5.26 | 411534 | 21315 | 4.82% |
| 2025-08-22 | 5.08 | 5.13 | 0.03 | 0.59% | 5.04 | 5.22 | 357281 | 18338 | 4.19% |
| 2025-08-21 | 4.93 | 5.10 | 0.19 | 3.87% | 4.92 | 5.22 | 562625 | 28693 | 6.59% |
| 2025-08-20 | 4.83 | 4.91 | 0.09 | 1.87% | 4.77 | 4.95 | 322121 | 15662 | 3.77% |
| 2025-08-19 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.84 | 236035 | 11349 | 2.77% |
| 2025-08-18 | 4.88 | 4.80 | -0.08 | -1.64% | 4.76 | 4.88 | 371265 | 17869 | 4.35% |
| 2025-08-15 | 4.78 | 4.88 | 0.15 | 3.17% | 4.73 | 4.90 | 340479 | 16468 | 3.99% |
| 2025-08-14 | 4.88 | 4.73 | -0.18 | -3.67% | 4.72 | 4.98 | 481568 | 23240 | 5.64% |
| 2025-08-13 | 4.60 | 4.91 | 0.30 | 6.51% | 4.58 | 4.95 | 762540 | 36612 | 8.93% |
| 2025-08-12 | 4.61 | 4.61 | 0.00 | 0.00% | 4.55 | 4.65 | 264116 | 12140 | 3.09% |
| 2025-08-11 | 4.58 | 4.61 | 0.06 | 1.32% | 4.56 | 4.67 | 360051 | 16555 | 4.22% |
| 2025-08-08 | 4.50 | 4.55 | 0.07 | 1.56% | 4.46 | 4.59 | 309631 | 14008 | 3.63% |
| 2025-08-07 | 4.47 | 4.48 | -0.02 | -0.44% | 4.47 | 4.53 | 266822 | 11981 | 3.13% |
| 2025-08-06 | 4.55 | 4.50 | -0.04 | -0.88% | 4.50 | 4.59 | 475207 | 21564 | 5.57% |
| 2025-08-05 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.58 | 581985 | 26422 | 6.82% |
| 2025-08-04 | 4.72 | 4.53 | -0.35 | -7.17% | 4.47 | 4.82 | 957703 | 43979 | 11.22% |
| 2025-08-01 | 5.18 | 4.88 | -0.54 | -9.96% | 4.88 | 5.26 | 1225619 | 60823 | 14.36% |
| 2025-07-31 | 5.24 | 5.42 | 0.49 | 9.94% | 5.02 | 5.42 | 1476428 | 78470 | 17.30% |
| 2025-07-30 | 4.40 | 4.93 | 0.45 | 10.04% | 4.36 | 4.93 | 809257 | 38208 | 9.48% |
| 2025-07-29 | 4.33 | 4.48 | 0.18 | 4.19% | 4.25 | 4.62 | 524846 | 23237 | 6.15% |
| 2025-07-28 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 182955 | 7863 | 2.14% |
| 2025-07-25 | 4.36 | 4.30 | -0.07 | -1.60% | 4.28 | 4.42 | 265773 | 11555 | 3.11% |
| 2025-07-24 | 4.15 | 4.37 | 0.22 | 5.30% | 4.14 | 4.39 | 407334 | 17542 | 4.77% |
| 2025-07-23 | 4.20 | 4.15 | -0.06 | -1.43% | 4.15 | 4.24 | 171047 | 7166 | 2.00% |
| 2025-07-22 | 4.20 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 173176 | 7270 | 2.03% |
| 2025-07-21 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 142350 | 5951 | 1.67% |
| 2025-07-18 | 4.22 | 4.16 | -0.02 | -0.48% | 4.13 | 4.22 | 138175 | 5740 | 1.62% |
| 2025-07-17 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 133357 | 5573 | 1.56% |
| 2025-07-16 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 152554 | 6396 | 1.79% |
| 2025-07-15 | 4.28 | 4.18 | -0.09 | -2.11% | 4.15 | 4.29 | 228821 | 9607 | 2.68% |
| 2025-07-14 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.34 | 163227 | 6990 | 1.91% |
| 2025-07-11 | 4.35 | 4.30 | -0.03 | -0.69% | 4.23 | 4.38 | 310525 | 13289 | 3.64% |
| 2025-07-10 | 4.34 | 4.33 | -0.04 | -0.92% | 4.29 | 4.38 | 271710 | 11770 | 3.18% |
| 2025-07-09 | 4.40 | 4.37 | -0.01 | -0.23% | 4.35 | 4.44 | 219968 | 9634 | 2.58% |
| 2025-07-08 | 4.29 | 4.38 | 0.11 | 2.58% | 4.22 | 4.42 | 347642 | 15085 | 4.07% |
| 2025-07-07 | 4.27 | 4.27 | -0.02 | -0.47% | 4.25 | 4.32 | 179558 | 7677 | 2.10% |
| 2025-07-04 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 237698 | 10195 | 2.79% |
| 2025-07-03 | 4.35 | 4.28 | -0.02 | -0.47% | 4.25 | 4.40 | 316930 | 13608 | 3.71% |
| 2025-07-02 | 4.40 | 4.30 | -0.13 | -2.93% | 4.24 | 4.44 | 529921 | 23007 | 6.21% |
| 2025-07-01 | 4.46 | 4.43 | 0.00 | 0.00% | 4.31 | 4.58 | 936340 | 41289 | 10.97% |
| 2025-06-30 | 4.15 | 4.43 | 0.40 | 9.93% | 4.15 | 4.43 | 924517 | 40593 | 10.83% |
| 2025-06-27 | 3.78 | 4.03 | 0.26 | 6.90% | 3.77 | 4.15 | 751549 | 30116 | 8.81% |
| 2025-06-26 | 3.79 | 3.77 | -0.03 | -0.79% | 3.74 | 3.82 | 169610 | 6411 | 1.99% |
| 2025-06-25 | 3.78 | 3.80 | 0.04 | 1.06% | 3.73 | 3.80 | 184336 | 6957 | 2.16% |
| 2025-06-24 | 3.68 | 3.76 | 0.05 | 1.35% | 3.68 | 3.78 | 176263 | 6606 | 2.07% |
| 2025-06-23 | 3.65 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 149861 | 5516 | 1.76% |
| 2025-06-20 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.71 | 171053 | 6296 | 2.00% |
| 2025-06-19 | 3.83 | 3.68 | -0.17 | -4.42% | 3.67 | 3.88 | 308080 | 11512 | 3.61% |
| 2025-06-18 | 3.88 | 3.85 | -0.05 | -1.28% | 3.82 | 3.90 | 249523 | 9597 | 2.92% |
| 2025-06-17 | 3.93 | 3.90 | -0.04 | -1.02% | 3.85 | 3.98 | 377305 | 14704 | 4.42% |
| 2025-06-16 | 3.99 | 3.94 | -0.11 | -2.72% | 3.85 | 4.01 | 673910 | 26391 | 7.90% |
| 2025-06-13 | 4.23 | 4.05 | -0.23 | -5.37% | 3.93 | 4.53 | 1128051 | 46776 | 13.22% |
| 2025-06-12 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 504204 | 21426 | 5.91% |
| 2025-06-11 | 4.24 | 4.24 | 0.03 | 0.71% | 4.15 | 4.37 | 954817 | 40561 | 11.19% |
| 2025-06-10 | 3.98 | 4.21 | 0.21 | 5.25% | 3.98 | 4.40 | 1355734 | 57511 | 15.89% |
| 2025-06-09 | 3.89 | 4.00 | 0.11 | 2.83% | 3.89 | 4.03 | 735885 | 29206 | 8.62% |