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 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.20 | 111140 | 5718 | 2.46% |
| 2025-09-15 | 5.19 | 5.10 | -0.06 | -1.16% | 4.94 | 5.24 | 108752 | 5487 | 2.40% |
| 2025-09-12 | 5.15 | 5.16 | 0.12 | 2.38% | 5.09 | 5.25 | 154105 | 7949 | 3.41% |
| 2025-09-11 | 5.08 | 5.04 | -0.04 | -0.79% | 4.98 | 5.10 | 109146 | 5479 | 2.41% |
| 2025-09-10 | 5.02 | 5.08 | 0.02 | 0.40% | 4.97 | 5.13 | 124039 | 6282 | 2.74% |
| 2025-09-09 | 4.90 | 5.06 | 0.17 | 3.48% | 4.86 | 5.36 | 234277 | 11902 | 5.18% |
| 2025-09-08 | 4.79 | 4.89 | 0.11 | 2.30% | 4.74 | 4.89 | 89707 | 4346 | 1.98% |
| 2025-09-05 | 4.75 | 4.78 | 0.03 | 0.63% | 4.67 | 4.80 | 63821 | 3025 | 1.41% |
| 2025-09-04 | 4.68 | 4.75 | 0.09 | 1.93% | 4.61 | 4.83 | 103037 | 4896 | 2.28% |
| 2025-09-03 | 4.76 | 4.66 | -0.10 | -2.10% | 4.61 | 4.86 | 87814 | 4156 | 1.94% |
| 2025-09-02 | 4.78 | 4.76 | 0.01 | 0.21% | 4.67 | 4.81 | 93648 | 4441 | 2.07% |
| 2025-09-01 | 4.77 | 4.75 | -0.04 | -0.84% | 4.69 | 4.86 | 76515 | 3653 | 1.69% |
| 2025-08-29 | 4.82 | 4.79 | -0.03 | -0.62% | 4.73 | 4.88 | 72346 | 3461 | 1.60% |
| 2025-08-28 | 4.85 | 4.82 | 0.05 | 1.05% | 4.63 | 4.87 | 113976 | 5408 | 2.52% |
| 2025-08-27 | 5.01 | 4.77 | -0.29 | -5.73% | 4.75 | 5.10 | 137018 | 6712 | 3.03% |
| 2025-08-26 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.07 | 70315 | 3523 | 1.55% |
| 2025-08-25 | 5.03 | 4.98 | -0.05 | -0.99% | 4.95 | 5.09 | 91172 | 4567 | 2.02% |
| 2025-08-22 | 5.12 | 5.03 | -0.06 | -1.18% | 4.96 | 5.12 | 68693 | 3447 | 1.52% |
| 2025-08-21 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 65285 | 3309 | 1.44% |
| 2025-08-20 | 4.96 | 5.08 | 0.09 | 1.80% | 4.93 | 5.10 | 68290 | 3420 | 1.51% |
| 2025-08-19 | 4.81 | 4.99 | 0.19 | 3.96% | 4.79 | 5.07 | 134101 | 6662 | 2.96% |
| 2025-08-18 | 4.92 | 4.80 | -0.07 | -1.44% | 4.78 | 4.94 | 109781 | 5324 | 2.43% |
| 2025-08-15 | 4.89 | 4.87 | -0.02 | -0.41% | 4.85 | 5.03 | 104060 | 5123 | 2.30% |
| 2025-08-14 | 5.05 | 4.89 | -0.16 | -3.17% | 4.87 | 5.09 | 74620 | 3712 | 1.65% |
| 2025-08-13 | 5.15 | 5.05 | -0.07 | -1.37% | 5.04 | 5.17 | 64245 | 3265 | 1.42% |
| 2025-08-12 | 5.15 | 5.12 | 0.00 | 0.00% | 5.09 | 5.25 | 60966 | 3137 | 1.35% |
| 2025-08-11 | 5.26 | 5.12 | 0.00 | 0.00% | 5.08 | 5.26 | 76805 | 3959 | 1.70% |
| 2025-08-08 | 5.11 | 5.12 | 0.02 | 0.39% | 5.03 | 5.14 | 41761 | 2117 | 0.92% |
| 2025-08-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.15 | 50189 | 2554 | 1.11% |
| 2025-08-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 36023 | 1842 | 0.80% |
| 2025-08-05 | 5.07 | 5.17 | 0.11 | 2.17% | 5.03 | 5.18 | 62280 | 3201 | 1.38% |
| 2025-08-04 | 5.00 | 5.06 | 0.06 | 1.20% | 4.94 | 5.06 | 46791 | 2350 | 1.03% |
| 2025-08-01 | 4.94 | 5.00 | 0.07 | 1.42% | 4.92 | 5.01 | 66569 | 3314 | 1.47% |
| 2025-07-31 | 5.05 | 4.93 | -0.14 | -2.76% | 4.91 | 5.08 | 85294 | 4241 | 1.89% |
| 2025-07-30 | 5.11 | 5.07 | -0.04 | -0.78% | 5.01 | 5.15 | 89059 | 4522 | 1.97% |
| 2025-07-29 | 5.12 | 5.11 | 0.03 | 0.59% | 5.01 | 5.24 | 90829 | 4619 | 2.01% |
| 2025-07-28 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.10 | 47838 | 2425 | 1.06% |
| 2025-07-25 | 5.07 | 5.08 | 0.01 | 0.20% | 5.02 | 5.08 | 42412 | 2141 | 0.94% |
| 2025-07-24 | 5.00 | 5.07 | 0.08 | 1.60% | 4.99 | 5.09 | 62067 | 3133 | 1.37% |
| 2025-07-23 | 5.00 | 4.99 | 0.00 | 0.00% | 4.93 | 5.08 | 60671 | 3042 | 1.34% |
| 2025-07-22 | 5.01 | 4.99 | -0.02 | -0.40% | 4.95 | 5.05 | 62209 | 3100 | 1.38% |
| 2025-07-21 | 4.95 | 5.01 | 0.10 | 2.04% | 4.94 | 5.06 | 64488 | 3229 | 1.43% |
| 2025-07-18 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 49387 | 2416 | 1.09% |
| 2025-07-17 | 5.00 | 4.92 | -0.07 | -1.40% | 4.88 | 5.03 | 77261 | 3811 | 1.71% |
| 2025-07-16 | 4.84 | 4.99 | 0.14 | 2.89% | 4.84 | 5.07 | 133702 | 6674 | 2.96% |
| 2025-07-15 | 4.90 | 4.85 | -0.05 | -1.02% | 4.72 | 5.05 | 156848 | 7660 | 3.47% |
| 2025-07-14 | 4.91 | 4.90 | 0.00 | 0.00% | 4.84 | 4.92 | 71163 | 3471 | 1.57% |
| 2025-07-11 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.99 | 71494 | 3517 | 1.58% |
| 2025-07-10 | 4.86 | 4.93 | 0.04 | 0.82% | 4.82 | 4.97 | 108906 | 5349 | 2.41% |
| 2025-07-09 | 4.86 | 4.89 | 0.06 | 1.24% | 4.79 | 4.89 | 57347 | 2769 | 1.27% |
| 2025-07-08 | 4.84 | 4.83 | -0.01 | -0.21% | 4.80 | 4.88 | 54784 | 2645 | 1.21% |
| 2025-07-07 | 4.74 | 4.84 | 0.11 | 2.33% | 4.72 | 4.85 | 59787 | 2876 | 1.32% |
| 2025-07-04 | 4.80 | 4.73 | -0.07 | -1.46% | 4.71 | 4.84 | 45154 | 2143 | 1.00% |
| 2025-07-03 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.82 | 43358 | 2079 | 0.96% |
| 2025-07-02 | 4.74 | 4.77 | 0.07 | 1.49% | 4.67 | 4.77 | 61765 | 2914 | 1.37% |
| 2025-07-01 | 4.75 | 4.70 | -0.03 | -0.63% | 4.66 | 4.77 | 42636 | 2005 | 0.94% |
| 2025-06-30 | 4.70 | 4.73 | 0.05 | 1.07% | 4.69 | 4.75 | 38717 | 1828 | 0.86% |
| 2025-06-27 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.73 | 44778 | 2095 | 0.99% |
| 2025-06-26 | 4.63 | 4.67 | 0.05 | 1.08% | 4.57 | 4.78 | 78491 | 3672 | 1.74% |
| 2025-06-25 | 4.61 | 4.62 | 0.04 | 0.87% | 4.55 | 4.65 | 46828 | 2153 | 1.04% |
| 2025-06-24 | 4.48 | 4.58 | 0.10 | 2.23% | 4.48 | 4.60 | 51302 | 2346 | 1.13% |
| 2025-06-23 | 4.35 | 4.48 | 0.07 | 1.59% | 4.35 | 4.50 | 74791 | 3318 | 1.65% |
| 2025-06-20 | 4.47 | 4.41 | -0.03 | -0.68% | 4.39 | 4.53 | 67798 | 3007 | 1.50% |
| 2025-06-19 | 4.50 | 4.44 | -0.06 | -1.33% | 4.41 | 4.51 | 57517 | 2557 | 1.27% |
| 2025-06-18 | 4.60 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 47278 | 2136 | 1.05% |
| 2025-06-17 | 4.67 | 4.59 | -0.06 | -1.29% | 4.54 | 4.67 | 57063 | 2617 | 1.26% |
| 2025-06-16 | 4.62 | 4.65 | 0.05 | 1.09% | 4.60 | 4.69 | 88224 | 4099 | 1.95% |
| 2025-06-13 | 4.65 | 4.60 | -0.05 | -1.08% | 4.57 | 4.70 | 84839 | 3918 | 1.88% |
| 2025-06-12 | 4.69 | 4.65 | -0.03 | -0.64% | 4.58 | 4.69 | 53959 | 2501 | 1.19% |
| 2025-06-11 | 4.66 | 4.68 | 0.00 | 0.00% | 4.65 | 4.73 | 41780 | 1956 | 0.92% |
| 2025-06-10 | 4.70 | 4.68 | 0.00 | 0.00% | 4.61 | 4.72 | 67974 | 3170 | 1.50% |
| 2025-06-09 | 4.66 | 4.68 | 0.02 | 0.43% | 4.61 | 4.70 | 61099 | 2843 | 1.35% |