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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.37 | 5.26 | -0.11 | -2.05% | 5.25 | 5.44 | 232159 | 12353 | 2.73% |
| 2025-09-12 | 5.46 | 5.37 | -0.10 | -1.83% | 5.36 | 5.53 | 271335 | 14716 | 3.19% |
| 2025-09-11 | 5.40 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 162665 | 8803 | 1.91% |
| 2025-09-10 | 5.42 | 5.42 | 0.00 | 0.00% | 5.37 | 5.44 | 100005 | 5404 | 1.18% |
| 2025-09-09 | 5.49 | 5.42 | -0.06 | -1.09% | 5.38 | 5.52 | 134205 | 7300 | 1.58% |
| 2025-09-08 | 5.50 | 5.48 | -0.01 | -0.18% | 5.44 | 5.57 | 200568 | 11007 | 2.36% |
| 2025-09-05 | 5.40 | 5.49 | 0.08 | 1.48% | 5.40 | 5.52 | 139434 | 7626 | 1.64% |
| 2025-09-04 | 5.38 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 135541 | 7341 | 1.59% |
| 2025-09-03 | 5.63 | 5.39 | -0.26 | -4.60% | 5.36 | 5.65 | 195668 | 10744 | 2.30% |
| 2025-09-02 | 5.56 | 5.65 | 0.11 | 1.99% | 5.45 | 5.75 | 320966 | 17941 | 3.77% |
| 2025-09-01 | 5.59 | 5.54 | -0.02 | -0.36% | 5.53 | 5.68 | 277446 | 15502 | 3.26% |
| 2025-08-29 | 5.59 | 5.56 | -0.05 | -0.89% | 5.54 | 5.63 | 145965 | 8123 | 1.72% |
| 2025-08-28 | 5.72 | 5.61 | -0.10 | -1.75% | 5.45 | 5.74 | 284907 | 15931 | 3.35% |
| 2025-08-27 | 5.86 | 5.71 | -0.15 | -2.56% | 5.68 | 5.89 | 318553 | 18446 | 3.75% |
| 2025-08-26 | 5.89 | 5.86 | -0.01 | -0.17% | 5.81 | 5.90 | 264555 | 15441 | 3.11% |
| 2025-08-25 | 5.97 | 5.87 | -0.10 | -1.68% | 5.81 | 6.03 | 523782 | 30817 | 6.16% |
| 2025-08-22 | 6.03 | 5.97 | -0.34 | -5.39% | 5.88 | 6.08 | 771146 | 46042 | 9.07% |
| 2025-08-21 | 6.00 | 6.31 | 0.37 | 6.23% | 5.95 | 6.53 | 1192365 | 76192 | 14.02% |
| 2025-08-20 | 6.19 | 5.94 | 0.03 | 0.51% | 5.78 | 6.20 | 777503 | 46160 | 9.14% |
| 2025-08-19 | 5.41 | 5.91 | 0.54 | 10.06% | 5.38 | 5.91 | 284365 | 16414 | 3.34% |
| 2025-08-18 | 5.53 | 5.37 | -0.16 | -2.89% | 5.37 | 5.54 | 286276 | 15530 | 3.37% |
| 2025-08-15 | 5.55 | 5.53 | 0.00 | 0.00% | 5.45 | 5.58 | 167290 | 9228 | 1.97% |
| 2025-08-14 | 5.66 | 5.53 | -0.10 | -1.78% | 5.50 | 5.66 | 125739 | 7008 | 1.48% |
| 2025-08-13 | 5.70 | 5.63 | -0.07 | -1.23% | 5.62 | 5.72 | 121419 | 6866 | 1.43% |
| 2025-08-12 | 5.70 | 5.70 | 0.02 | 0.35% | 5.65 | 5.75 | 118199 | 6732 | 1.39% |
| 2025-08-11 | 5.71 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 102379 | 5812 | 1.20% |
| 2025-08-08 | 5.62 | 5.70 | 0.06 | 1.06% | 5.57 | 5.73 | 172050 | 9714 | 2.02% |
| 2025-08-07 | 5.58 | 5.64 | 0.08 | 1.44% | 5.50 | 5.71 | 194238 | 10903 | 2.28% |
| 2025-08-06 | 5.50 | 5.56 | 0.10 | 1.83% | 5.46 | 5.58 | 147005 | 8128 | 1.73% |
| 2025-08-05 | 5.48 | 5.46 | 0.00 | 0.00% | 5.44 | 5.53 | 124891 | 6837 | 1.47% |
| 2025-08-04 | 5.41 | 5.46 | -0.01 | -0.18% | 5.41 | 5.51 | 122441 | 6685 | 1.44% |
| 2025-08-01 | 5.53 | 5.47 | -0.04 | -0.73% | 5.45 | 5.55 | 118207 | 6491 | 1.39% |
| 2025-07-31 | 5.60 | 5.51 | -0.09 | -1.61% | 5.47 | 5.61 | 129826 | 7159 | 1.53% |
| 2025-07-30 | 5.65 | 5.60 | -0.06 | -1.06% | 5.52 | 5.72 | 120169 | 6743 | 1.41% |
| 2025-07-29 | 5.64 | 5.66 | 0.03 | 0.53% | 5.54 | 5.67 | 121607 | 6814 | 1.43% |
| 2025-07-28 | 5.78 | 5.63 | -0.16 | -2.76% | 5.58 | 5.78 | 202638 | 11442 | 2.38% |
| 2025-07-25 | 5.78 | 5.79 | 0.04 | 0.70% | 5.71 | 5.80 | 119195 | 6854 | 1.40% |
| 2025-07-24 | 5.75 | 5.75 | 0.01 | 0.17% | 5.73 | 5.91 | 209764 | 12180 | 2.47% |
| 2025-07-23 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 180323 | 10426 | 2.12% |
| 2025-07-22 | 5.61 | 5.82 | 0.17 | 3.01% | 5.61 | 5.91 | 254749 | 14717 | 3.00% |
| 2025-07-21 | 5.41 | 5.65 | 0.22 | 4.05% | 5.41 | 5.75 | 251687 | 14178 | 2.96% |
| 2025-07-18 | 5.39 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 128197 | 6928 | 1.51% |
| 2025-07-17 | 5.38 | 5.40 | -0.03 | -0.55% | 5.38 | 5.49 | 130689 | 7090 | 1.54% |
| 2025-07-16 | 5.46 | 5.43 | 0.04 | 0.74% | 5.38 | 5.58 | 204365 | 11175 | 2.40% |
| 2025-07-15 | 5.66 | 5.39 | -0.29 | -5.11% | 5.37 | 5.68 | 284443 | 15465 | 3.35% |
| 2025-07-14 | 5.43 | 5.68 | 0.25 | 4.60% | 5.41 | 5.76 | 406466 | 22901 | 4.78% |
| 2025-07-11 | 5.27 | 5.43 | 0.10 | 1.88% | 5.27 | 5.65 | 389467 | 21334 | 4.58% |
| 2025-07-10 | 5.26 | 5.33 | 0.04 | 0.76% | 5.17 | 5.43 | 276482 | 14755 | 3.25% |
| 2025-07-09 | 5.08 | 5.29 | 0.20 | 3.93% | 5.05 | 5.31 | 293404 | 15313 | 3.45% |
| 2025-07-08 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 96786 | 4918 | 1.14% |
| 2025-07-07 | 4.96 | 5.07 | 0.10 | 2.01% | 4.94 | 5.10 | 119017 | 5981 | 1.40% |
| 2025-07-04 | 5.08 | 4.97 | -0.10 | -1.97% | 4.96 | 5.08 | 122641 | 6134 | 1.44% |
| 2025-07-03 | 5.02 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 90941 | 4591 | 1.07% |
| 2025-07-02 | 4.98 | 5.04 | 0.06 | 1.20% | 4.97 | 5.06 | 119899 | 6019 | 1.41% |
| 2025-07-01 | 5.00 | 4.98 | 0.02 | 0.40% | 4.92 | 5.00 | 84999 | 4214 | 1.00% |
| 2025-06-30 | 4.98 | 4.96 | 0.01 | 0.20% | 4.92 | 5.01 | 99351 | 4919 | 1.17% |
| 2025-06-27 | 4.98 | 4.95 | 0.00 | 0.00% | 4.94 | 5.05 | 130154 | 6493 | 1.53% |
| 2025-06-26 | 4.97 | 4.95 | -0.04 | -0.80% | 4.93 | 5.01 | 85553 | 4249 | 1.01% |
| 2025-06-25 | 4.99 | 4.99 | 0.02 | 0.40% | 4.94 | 5.00 | 92937 | 4621 | 1.09% |
| 2025-06-24 | 4.93 | 4.97 | 0.07 | 1.43% | 4.89 | 5.01 | 96529 | 4804 | 1.14% |
| 2025-06-23 | 4.79 | 4.90 | 0.10 | 2.08% | 4.75 | 4.92 | 112103 | 5447 | 1.32% |
| 2025-06-20 | 4.84 | 4.80 | -0.05 | -1.03% | 4.79 | 4.88 | 93698 | 4524 | 1.10% |
| 2025-06-19 | 4.88 | 4.85 | -0.08 | -1.62% | 4.82 | 4.94 | 155488 | 7566 | 1.83% |
| 2025-06-18 | 4.97 | 4.93 | -0.06 | -1.20% | 4.90 | 5.00 | 103685 | 5112 | 1.22% |
| 2025-06-17 | 5.04 | 4.99 | -0.05 | -0.99% | 4.94 | 5.06 | 152001 | 7566 | 1.79% |
| 2025-06-16 | 5.04 | 5.04 | 0.03 | 0.60% | 5.00 | 5.07 | 109719 | 5528 | 1.29% |
| 2025-06-13 | 5.15 | 5.01 | -0.13 | -2.53% | 5.00 | 5.15 | 213021 | 10774 | 2.51% |
| 2025-06-12 | 5.21 | 5.14 | -0.08 | -1.53% | 5.11 | 5.22 | 177398 | 9120 | 2.09% |
| 2025-06-11 | 5.24 | 5.22 | -0.06 | -1.14% | 5.21 | 5.31 | 189596 | 9962 | 2.23% |
| 2025-06-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.17 | 5.32 | 284622 | 14952 | 3.35% |
| 2025-06-09 | 5.18 | 5.25 | 0.05 | 0.96% | 5.11 | 5.26 | 233667 | 12138 | 2.75% |