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 | 5.75 | 5.90 | 0.13 | 2.25% | 5.74 | 5.96 | 381928 | 22387 | 3.32% |
| 2025-09-15 | 5.81 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 275638 | 15796 | 2.39% |
| 2025-09-12 | 5.65 | 5.79 | 0.18 | 3.21% | 5.64 | 5.89 | 469608 | 27177 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.49 | 5.61 | 139787 | 7762 | 1.21% |
| 2025-09-10 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 87344 | 4843 | 0.76% |
| 2025-09-09 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.63 | 143637 | 8013 | 1.25% |
| 2025-09-08 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 150100 | 8347 | 1.30% |
| 2025-09-05 | 5.52 | 5.53 | 0.02 | 0.36% | 5.45 | 5.54 | 172778 | 9489 | 1.50% |
| 2025-09-04 | 5.49 | 5.51 | 0.04 | 0.73% | 5.45 | 5.54 | 147715 | 8122 | 1.28% |
| 2025-09-03 | 5.57 | 5.47 | -0.10 | -1.80% | 5.45 | 5.58 | 171092 | 9426 | 1.49% |
| 2025-09-02 | 5.61 | 5.57 | -0.04 | -0.71% | 5.52 | 5.62 | 164354 | 9138 | 1.43% |
| 2025-09-01 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 146581 | 8214 | 1.27% |
| 2025-08-29 | 5.75 | 5.63 | -0.06 | -1.05% | 5.62 | 5.75 | 154143 | 8742 | 1.34% |
| 2025-08-28 | 5.63 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 231586 | 13075 | 2.01% |
| 2025-08-27 | 5.82 | 5.66 | -0.13 | -2.25% | 5.63 | 5.83 | 213461 | 12241 | 1.85% |
| 2025-08-26 | 5.82 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 180429 | 10465 | 1.57% |
| 2025-08-25 | 5.83 | 5.85 | 0.04 | 0.69% | 5.79 | 5.89 | 282489 | 16496 | 2.45% |
| 2025-08-22 | 5.84 | 5.81 | 0.04 | 0.69% | 5.76 | 5.90 | 233230 | 13556 | 2.03% |
| 2025-08-21 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.84 | 219784 | 12736 | 1.91% |
| 2025-08-20 | 5.79 | 5.83 | 0.11 | 1.92% | 5.74 | 5.84 | 284787 | 16510 | 2.47% |
| 2025-08-19 | 5.74 | 5.72 | -0.04 | -0.69% | 5.68 | 5.76 | 205808 | 11772 | 1.79% |
| 2025-08-18 | 5.64 | 5.76 | 0.12 | 2.13% | 5.61 | 5.82 | 315171 | 18013 | 2.74% |
| 2025-08-15 | 5.59 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 136425 | 7664 | 1.18% |
| 2025-08-14 | 5.68 | 5.58 | -0.08 | -1.41% | 5.57 | 5.71 | 156270 | 8805 | 1.36% |
| 2025-08-13 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.71 | 150085 | 8500 | 1.30% |
| 2025-08-12 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 205358 | 11642 | 1.78% |
| 2025-08-11 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.65 | 179300 | 10093 | 1.56% |
| 2025-08-08 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 127561 | 7106 | 1.11% |
| 2025-08-07 | 5.53 | 5.56 | 0.04 | 0.72% | 5.51 | 5.65 | 198978 | 11087 | 1.73% |
| 2025-08-06 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.56 | 120884 | 6648 | 1.05% |
| 2025-08-05 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 84437 | 4622 | 0.73% |
| 2025-08-04 | 5.41 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 99521 | 5408 | 0.86% |
| 2025-08-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 88447 | 4826 | 0.77% |
| 2025-07-31 | 5.53 | 5.44 | -0.09 | -1.63% | 5.41 | 5.55 | 160117 | 8757 | 1.39% |
| 2025-07-30 | 5.55 | 5.53 | -0.04 | -0.72% | 5.53 | 5.60 | 143903 | 8014 | 1.25% |
| 2025-07-29 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.59 | 134790 | 7481 | 1.17% |
| 2025-07-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 121400 | 6753 | 1.05% |
| 2025-07-25 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 170618 | 9503 | 1.48% |
| 2025-07-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.59 | 164084 | 9115 | 1.43% |
| 2025-07-23 | 5.59 | 5.51 | -0.06 | -1.08% | 5.51 | 5.60 | 163570 | 9099 | 1.42% |
| 2025-07-22 | 5.56 | 5.57 | 0.02 | 0.36% | 5.48 | 5.57 | 159670 | 8830 | 1.39% |
| 2025-07-21 | 5.50 | 5.55 | 0.06 | 1.09% | 5.49 | 5.55 | 141964 | 7854 | 1.23% |
| 2025-07-18 | 5.54 | 5.49 | -0.03 | -0.54% | 5.47 | 5.54 | 111790 | 6136 | 0.97% |
| 2025-07-17 | 5.55 | 5.52 | -0.02 | -0.36% | 5.48 | 5.56 | 145311 | 8012 | 1.26% |
| 2025-07-16 | 5.53 | 5.54 | 0.02 | 0.36% | 5.49 | 5.64 | 237236 | 13186 | 2.06% |
| 2025-07-15 | 5.47 | 5.52 | 0.04 | 0.73% | 5.38 | 5.52 | 178338 | 9720 | 1.55% |
| 2025-07-14 | 5.50 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 132047 | 7238 | 1.15% |
| 2025-07-11 | 5.53 | 5.51 | 0.01 | 0.18% | 5.49 | 5.58 | 194268 | 10707 | 1.69% |
| 2025-07-10 | 5.42 | 5.52 | 0.09 | 1.66% | 5.42 | 5.54 | 198201 | 10885 | 1.72% |
| 2025-07-09 | 5.43 | 5.43 | -0.02 | -0.37% | 5.42 | 5.47 | 118313 | 6437 | 1.03% |
| 2025-07-08 | 5.40 | 5.45 | 0.06 | 1.11% | 5.39 | 5.45 | 152255 | 8263 | 1.32% |
| 2025-07-07 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.41 | 140582 | 7567 | 1.22% |
| 2025-07-04 | 5.37 | 5.32 | -0.04 | -0.75% | 5.32 | 5.37 | 84669 | 4522 | 0.74% |
| 2025-07-03 | 5.36 | 5.36 | 0.01 | 0.19% | 5.34 | 5.38 | 85996 | 4606 | 0.75% |
| 2025-07-02 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.37 | 87552 | 4677 | 0.76% |
| 2025-07-01 | 5.36 | 5.35 | 0.00 | 0.00% | 5.31 | 5.37 | 78707 | 4197 | 0.68% |
| 2025-06-30 | 5.33 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 123677 | 6600 | 1.07% |
| 2025-06-27 | 5.32 | 5.31 | 0.00 | 0.00% | 5.29 | 5.36 | 104101 | 5548 | 0.90% |
| 2025-06-26 | 5.31 | 5.31 | -0.01 | -0.19% | 5.28 | 5.34 | 92376 | 4907 | 0.80% |
| 2025-06-25 | 5.28 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 126146 | 6675 | 1.10% |
| 2025-06-24 | 5.17 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 79613 | 4165 | 0.69% |
| 2025-06-23 | 5.11 | 5.17 | 0.05 | 0.98% | 5.07 | 5.18 | 65425 | 3357 | 0.57% |
| 2025-06-20 | 5.15 | 5.12 | -0.02 | -0.39% | 5.12 | 5.17 | 55233 | 2841 | 0.48% |
| 2025-06-19 | 5.25 | 5.14 | -0.11 | -2.10% | 5.13 | 5.25 | 95119 | 4931 | 0.83% |
| 2025-06-18 | 5.30 | 5.25 | -0.06 | -1.13% | 5.23 | 5.31 | 81369 | 4275 | 0.71% |
| 2025-06-17 | 5.31 | 5.31 | 0.00 | 0.00% | 5.29 | 5.33 | 61150 | 3243 | 0.53% |
| 2025-06-16 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.35 | 76286 | 4051 | 0.66% |
| 2025-06-13 | 5.33 | 5.27 | -0.09 | -1.68% | 5.26 | 5.35 | 108516 | 5744 | 0.94% |
| 2025-06-12 | 5.39 | 5.36 | -0.04 | -0.74% | 5.33 | 5.39 | 95183 | 5099 | 0.83% |
| 2025-06-11 | 5.37 | 5.40 | 0.02 | 0.37% | 5.37 | 5.43 | 83755 | 4526 | 0.73% |
| 2025-06-10 | 5.47 | 5.38 | -0.08 | -1.47% | 5.34 | 5.48 | 140046 | 7576 | 1.22% |
| 2025-06-09 | 5.43 | 5.46 | 0.02 | 0.37% | 5.42 | 5.46 | 98727 | 5376 | 0.86% |