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 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.41 | 101387 | 5436 | 1.95% |
| 2025-09-15 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.37 | 72517 | 3837 | 1.40% |
| 2025-09-12 | 5.36 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 69546 | 3717 | 1.34% |
| 2025-09-11 | 5.30 | 5.35 | 0.04 | 0.75% | 5.23 | 5.35 | 76613 | 4056 | 1.47% |
| 2025-09-10 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 65627 | 3474 | 1.26% |
| 2025-09-09 | 5.26 | 5.28 | 0.01 | 0.19% | 5.23 | 5.31 | 71909 | 3792 | 1.38% |
| 2025-09-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.21 | 5.31 | 83382 | 4390 | 1.61% |
| 2025-09-05 | 5.25 | 5.23 | 0.00 | 0.00% | 5.14 | 5.25 | 85295 | 4435 | 1.64% |
| 2025-09-04 | 5.16 | 5.23 | 0.07 | 1.36% | 5.13 | 5.29 | 104650 | 5468 | 2.01% |
| 2025-09-03 | 5.25 | 5.16 | -0.09 | -1.71% | 5.13 | 5.28 | 94463 | 4905 | 1.82% |
| 2025-09-02 | 5.25 | 5.25 | -0.04 | -0.76% | 5.11 | 5.29 | 133751 | 6950 | 2.57% |
| 2025-09-01 | 5.19 | 5.29 | 0.12 | 2.32% | 5.17 | 5.36 | 153163 | 8117 | 2.95% |
| 2025-08-29 | 5.23 | 5.17 | -0.05 | -0.96% | 5.12 | 5.25 | 107981 | 5592 | 2.08% |
| 2025-08-28 | 5.39 | 5.22 | -0.16 | -2.97% | 5.03 | 5.46 | 184721 | 9682 | 3.56% |
| 2025-08-27 | 5.55 | 5.38 | -0.16 | -2.89% | 5.35 | 5.61 | 142358 | 7841 | 2.74% |
| 2025-08-26 | 5.47 | 5.54 | 0.07 | 1.28% | 5.43 | 5.62 | 104807 | 5795 | 2.02% |
| 2025-08-25 | 5.49 | 5.47 | -0.02 | -0.36% | 5.43 | 5.53 | 87616 | 4789 | 1.69% |
| 2025-08-22 | 5.55 | 5.49 | -0.04 | -0.72% | 5.41 | 5.56 | 98654 | 5397 | 1.90% |
| 2025-08-21 | 5.53 | 5.53 | 0.00 | 0.00% | 5.50 | 5.59 | 85724 | 4744 | 1.65% |
| 2025-08-20 | 5.49 | 5.53 | 0.06 | 1.10% | 5.45 | 5.53 | 83989 | 4618 | 1.62% |
| 2025-08-19 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.51 | 97864 | 5327 | 1.88% |
| 2025-08-18 | 5.39 | 5.39 | 0.00 | 0.00% | 5.38 | 5.46 | 106671 | 5775 | 2.05% |
| 2025-08-15 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 108401 | 5877 | 2.09% |
| 2025-08-14 | 5.56 | 5.41 | -0.13 | -2.35% | 5.40 | 5.56 | 82140 | 4487 | 1.58% |
| 2025-08-13 | 5.64 | 5.54 | -0.05 | -0.89% | 5.51 | 5.65 | 67975 | 3772 | 1.31% |
| 2025-08-12 | 5.65 | 5.59 | -0.01 | -0.18% | 5.55 | 5.65 | 66153 | 3700 | 1.27% |
| 2025-08-11 | 5.59 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 90333 | 5043 | 1.74% |
| 2025-08-08 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.57 | 66495 | 3667 | 1.28% |
| 2025-08-07 | 5.56 | 5.50 | -0.06 | -1.08% | 5.49 | 5.56 | 53265 | 2935 | 1.03% |
| 2025-08-06 | 5.54 | 5.56 | 0.06 | 1.09% | 5.46 | 5.60 | 97989 | 5418 | 1.89% |
| 2025-08-05 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 73908 | 4065 | 1.42% |
| 2025-08-04 | 5.37 | 5.47 | 0.09 | 1.67% | 5.33 | 5.48 | 77390 | 4202 | 1.49% |
| 2025-08-01 | 5.29 | 5.38 | 0.09 | 1.70% | 5.28 | 5.40 | 82824 | 4443 | 1.59% |
| 2025-07-31 | 5.35 | 5.29 | -0.10 | -1.86% | 5.27 | 5.39 | 70110 | 3721 | 1.35% |
| 2025-07-30 | 5.41 | 5.39 | -0.02 | -0.37% | 5.33 | 5.44 | 55035 | 2960 | 1.06% |
| 2025-07-29 | 5.42 | 5.41 | 0.01 | 0.19% | 5.29 | 5.43 | 86118 | 4615 | 1.66% |
| 2025-07-28 | 5.41 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 61348 | 3309 | 1.18% |
| 2025-07-25 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.46 | 65595 | 3533 | 1.26% |
| 2025-07-24 | 5.34 | 5.37 | 0.04 | 0.75% | 5.33 | 5.41 | 67754 | 3640 | 1.30% |
| 2025-07-23 | 5.40 | 5.33 | -0.08 | -1.48% | 5.32 | 5.41 | 76047 | 4075 | 1.46% |
| 2025-07-22 | 5.40 | 5.41 | 0.02 | 0.37% | 5.32 | 5.46 | 98398 | 5293 | 1.89% |
| 2025-07-21 | 5.30 | 5.39 | 0.09 | 1.70% | 5.28 | 5.40 | 86841 | 4658 | 1.67% |
| 2025-07-18 | 5.31 | 5.30 | 0.01 | 0.19% | 5.23 | 5.32 | 82255 | 4330 | 1.58% |
| 2025-07-17 | 5.35 | 5.29 | -0.02 | -0.38% | 5.28 | 5.38 | 96613 | 5149 | 1.86% |
| 2025-07-16 | 5.29 | 5.31 | 0.02 | 0.38% | 5.25 | 5.34 | 72961 | 3870 | 1.40% |
| 2025-07-15 | 5.37 | 5.29 | -0.11 | -2.04% | 5.20 | 5.40 | 126007 | 6642 | 2.43% |
| 2025-07-14 | 5.28 | 5.40 | 0.12 | 2.27% | 5.26 | 5.51 | 173448 | 9366 | 3.34% |
| 2025-07-11 | 5.35 | 5.28 | -0.09 | -1.68% | 5.22 | 5.37 | 125311 | 6629 | 2.41% |
| 2025-07-10 | 5.35 | 5.37 | 0.03 | 0.56% | 5.29 | 5.39 | 108370 | 5791 | 2.09% |
| 2025-07-09 | 5.35 | 5.34 | -0.04 | -0.74% | 5.30 | 5.51 | 153134 | 8212 | 2.95% |
| 2025-07-08 | 5.60 | 5.38 | -0.11 | -2.00% | 5.35 | 5.62 | 214540 | 11593 | 4.13% |
| 2025-07-07 | 5.47 | 5.49 | 0.20 | 3.78% | 5.35 | 5.74 | 328730 | 17997 | 6.33% |
| 2025-07-04 | 5.36 | 5.29 | -0.08 | -1.49% | 5.28 | 5.49 | 166674 | 8939 | 3.21% |
| 2025-07-03 | 5.31 | 5.37 | 0.08 | 1.51% | 5.25 | 5.54 | 229049 | 12340 | 4.41% |
| 2025-07-02 | 5.28 | 5.29 | 0.00 | 0.00% | 5.23 | 5.31 | 100934 | 5318 | 1.94% |
| 2025-07-01 | 5.19 | 5.29 | 0.09 | 1.73% | 5.18 | 5.34 | 192695 | 10138 | 3.71% |
| 2025-06-30 | 5.17 | 5.20 | 0.03 | 0.58% | 5.10 | 5.27 | 146375 | 7586 | 2.82% |
| 2025-06-27 | 5.17 | 5.17 | 0.09 | 1.77% | 5.07 | 5.22 | 192981 | 9941 | 3.72% |
| 2025-06-26 | 5.22 | 5.08 | -0.16 | -3.05% | 5.07 | 5.26 | 370577 | 19073 | 7.13% |
| 2025-06-25 | 4.99 | 5.24 | 0.29 | 5.86% | 4.99 | 5.45 | 481689 | 25605 | 9.27% |
| 2025-06-24 | 4.78 | 4.95 | 0.18 | 3.77% | 4.76 | 4.96 | 98562 | 4837 | 1.90% |
| 2025-06-23 | 4.74 | 4.77 | 0.03 | 0.63% | 4.68 | 4.79 | 53148 | 2526 | 1.02% |
| 2025-06-20 | 4.76 | 4.74 | -0.01 | -0.21% | 4.72 | 4.79 | 44480 | 2113 | 0.86% |
| 2025-06-19 | 4.82 | 4.75 | -0.09 | -1.86% | 4.71 | 4.86 | 57622 | 2743 | 1.11% |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.80 | 4.88 | 44033 | 2127 | 0.85% |
| 2025-06-17 | 4.87 | 4.87 | 0.00 | 0.00% | 4.84 | 4.90 | 46940 | 2283 | 0.90% |
| 2025-06-16 | 4.80 | 4.87 | 0.04 | 0.83% | 4.80 | 4.91 | 63313 | 3086 | 1.22% |
| 2025-06-13 | 4.90 | 4.83 | -0.08 | -1.63% | 4.81 | 4.92 | 71363 | 3468 | 1.37% |
| 2025-06-12 | 4.88 | 4.91 | 0.01 | 0.20% | 4.87 | 4.93 | 52117 | 2555 | 1.00% |
| 2025-06-11 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.94 | 46875 | 2301 | 0.90% |
| 2025-06-10 | 4.94 | 4.90 | -0.02 | -0.41% | 4.83 | 4.97 | 81317 | 3986 | 1.57% |
| 2025-06-09 | 5.00 | 5.04 | 0.04 | 0.80% | 4.96 | 5.05 | 75966 | 3801 | 1.46% |