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 | 5.81 | 6.03 | 0.20 | 3.43% | 5.79 | 6.07 | 419048 | 24951 | 2.56% |
| 2025-09-15 | 5.75 | 5.83 | 0.09 | 1.57% | 5.73 | 5.85 | 177254 | 10227 | 1.08% |
| 2025-09-12 | 5.75 | 5.74 | -0.01 | -0.17% | 5.71 | 5.78 | 146157 | 8391 | 0.89% |
| 2025-09-11 | 5.81 | 5.75 | -0.09 | -1.54% | 5.69 | 5.84 | 248223 | 14251 | 1.51% |
| 2025-09-10 | 5.80 | 5.84 | 0.02 | 0.34% | 5.75 | 5.93 | 239172 | 13938 | 1.46% |
| 2025-09-09 | 5.83 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 265131 | 15495 | 1.62% |
| 2025-09-08 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.98 | 454332 | 26787 | 2.77% |
| 2025-09-05 | 5.56 | 5.84 | 0.28 | 5.04% | 5.55 | 6.12 | 746612 | 44089 | 4.55% |
| 2025-09-04 | 5.47 | 5.56 | 0.05 | 0.91% | 5.44 | 5.58 | 196902 | 10816 | 1.20% |
| 2025-09-03 | 5.64 | 5.51 | -0.12 | -2.13% | 5.49 | 5.66 | 179339 | 9964 | 1.09% |
| 2025-09-02 | 5.76 | 5.63 | -0.13 | -2.26% | 5.48 | 5.84 | 389780 | 22107 | 2.38% |
| 2025-09-01 | 5.58 | 5.76 | 0.22 | 3.97% | 5.52 | 5.81 | 349004 | 19883 | 2.13% |
| 2025-08-29 | 5.59 | 5.54 | -0.05 | -0.89% | 5.49 | 5.62 | 159030 | 8835 | 0.97% |
| 2025-08-28 | 5.56 | 5.59 | 0.01 | 0.18% | 5.47 | 5.60 | 180342 | 9996 | 1.10% |
| 2025-08-27 | 5.69 | 5.58 | -0.12 | -2.11% | 5.55 | 5.71 | 267589 | 15052 | 1.63% |
| 2025-08-26 | 5.47 | 5.70 | 0.20 | 3.64% | 5.45 | 5.73 | 434068 | 24426 | 2.65% |
| 2025-08-25 | 5.41 | 5.50 | 0.09 | 1.66% | 5.38 | 5.54 | 242495 | 13221 | 1.48% |
| 2025-08-22 | 5.40 | 5.41 | -0.01 | -0.18% | 5.35 | 5.45 | 146310 | 7886 | 0.89% |
| 2025-08-21 | 5.42 | 5.42 | -0.01 | -0.18% | 5.39 | 5.43 | 134014 | 7248 | 0.82% |
| 2025-08-20 | 5.38 | 5.43 | 0.06 | 1.12% | 5.35 | 5.43 | 148646 | 8020 | 0.91% |
| 2025-08-19 | 5.34 | 5.37 | 0.02 | 0.37% | 5.31 | 5.42 | 155329 | 8330 | 0.95% |
| 2025-08-18 | 5.24 | 5.35 | 0.12 | 2.29% | 5.22 | 5.41 | 274399 | 14602 | 1.67% |
| 2025-08-15 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.23 | 99729 | 5191 | 0.61% |
| 2025-08-14 | 5.24 | 5.18 | -0.07 | -1.33% | 5.17 | 5.26 | 134605 | 7020 | 0.82% |
| 2025-08-13 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 124596 | 6539 | 0.76% |
| 2025-08-12 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.29 | 90608 | 4771 | 0.55% |
| 2025-08-11 | 5.30 | 5.29 | 0.01 | 0.19% | 5.26 | 5.32 | 141530 | 7488 | 0.86% |
| 2025-08-08 | 5.23 | 5.28 | 0.05 | 0.96% | 5.23 | 5.29 | 91933 | 4842 | 0.56% |
| 2025-08-07 | 5.26 | 5.23 | -0.03 | -0.57% | 5.23 | 5.27 | 68381 | 3584 | 0.42% |
| 2025-08-06 | 5.24 | 5.26 | 0.01 | 0.19% | 5.21 | 5.27 | 81328 | 4265 | 0.50% |
| 2025-08-05 | 5.21 | 5.25 | 0.05 | 0.96% | 5.20 | 5.25 | 85157 | 4454 | 0.52% |
| 2025-08-04 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.22 | 103270 | 5352 | 0.63% |
| 2025-08-01 | 5.18 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 88580 | 4589 | 0.54% |
| 2025-07-31 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.26 | 156749 | 8131 | 0.96% |
| 2025-07-30 | 5.29 | 5.26 | -0.02 | -0.38% | 5.24 | 5.33 | 114383 | 6051 | 0.70% |
| 2025-07-29 | 5.31 | 5.28 | -0.04 | -0.75% | 5.23 | 5.32 | 125465 | 6599 | 0.77% |
| 2025-07-28 | 5.38 | 5.32 | -0.05 | -0.93% | 5.30 | 5.38 | 132964 | 7087 | 0.81% |
| 2025-07-25 | 5.45 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 268676 | 14544 | 1.64% |
| 2025-07-24 | 5.31 | 5.47 | 0.16 | 3.01% | 5.29 | 5.52 | 364887 | 19658 | 2.23% |
| 2025-07-23 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.36 | 200636 | 10675 | 1.22% |
| 2025-07-22 | 5.21 | 5.32 | 0.09 | 1.72% | 5.20 | 5.32 | 177239 | 9332 | 1.08% |
| 2025-07-21 | 5.15 | 5.23 | 0.09 | 1.75% | 5.14 | 5.25 | 192891 | 10059 | 1.18% |
| 2025-07-18 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.14 | 112563 | 5756 | 0.69% |
| 2025-07-17 | 5.10 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 95361 | 4858 | 0.58% |
| 2025-07-16 | 5.11 | 5.10 | 0.00 | 0.00% | 5.07 | 5.12 | 95418 | 4868 | 0.58% |
| 2025-07-15 | 5.16 | 5.10 | -0.05 | -0.97% | 5.06 | 5.18 | 148741 | 7591 | 0.91% |
| 2025-07-14 | 5.12 | 5.15 | 0.03 | 0.59% | 5.12 | 5.18 | 255903 | 13183 | 1.56% |
| 2025-07-11 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 124508 | 6388 | 0.76% |
| 2025-07-10 | 5.08 | 5.14 | 0.06 | 1.18% | 5.08 | 5.14 | 136710 | 7003 | 0.83% |
| 2025-07-09 | 5.09 | 5.08 | -0.01 | -0.20% | 5.07 | 5.11 | 79810 | 4063 | 0.49% |
| 2025-07-08 | 5.05 | 5.09 | 0.05 | 0.99% | 5.04 | 5.10 | 115374 | 5847 | 0.70% |
| 2025-07-07 | 5.06 | 5.04 | -0.02 | -0.40% | 5.04 | 5.08 | 104751 | 5291 | 0.64% |
| 2025-07-04 | 5.07 | 5.06 | -0.03 | -0.59% | 5.05 | 5.09 | 79187 | 4018 | 0.48% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.12 | 67679 | 3443 | 0.41% |
| 2025-07-02 | 5.06 | 5.11 | 0.05 | 0.99% | 5.05 | 5.11 | 107083 | 5450 | 0.65% |
| 2025-07-01 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.07 | 67349 | 3407 | 0.41% |
| 2025-06-30 | 5.10 | 5.06 | -0.02 | -0.39% | 5.04 | 5.10 | 90842 | 4597 | 0.55% |
| 2025-06-27 | 5.07 | 5.08 | 0.02 | 0.40% | 5.06 | 5.12 | 102953 | 5242 | 0.63% |
| 2025-06-26 | 5.04 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 87928 | 4453 | 0.54% |
| 2025-06-25 | 5.02 | 5.06 | 0.04 | 0.80% | 5.00 | 5.06 | 105549 | 5309 | 0.64% |
| 2025-06-24 | 4.99 | 5.02 | 0.04 | 0.80% | 4.97 | 5.03 | 68254 | 3415 | 0.42% |
| 2025-06-23 | 4.96 | 4.98 | 0.02 | 0.40% | 4.93 | 4.99 | 75157 | 3731 | 0.46% |
| 2025-06-20 | 4.97 | 4.96 | -0.01 | -0.20% | 4.96 | 5.00 | 48585 | 2418 | 0.30% |
| 2025-06-19 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.00 | 105700 | 5244 | 0.65% |
| 2025-06-18 | 5.02 | 5.00 | -0.02 | -0.40% | 4.99 | 5.04 | 64798 | 3241 | 0.40% |
| 2025-06-17 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.02 | 70435 | 3528 | 0.43% |
| 2025-06-16 | 5.02 | 5.01 | -0.03 | -0.60% | 4.99 | 5.04 | 134606 | 6737 | 0.82% |
| 2025-06-13 | 5.03 | 5.04 | 0.01 | 0.20% | 4.99 | 5.06 | 175542 | 8812 | 1.07% |
| 2025-06-12 | 5.08 | 5.03 | -0.05 | -0.98% | 5.02 | 5.09 | 155788 | 7850 | 0.95% |
| 2025-06-11 | 5.08 | 5.08 | 0.00 | 0.00% | 5.08 | 5.11 | 94595 | 4816 | 0.58% |
| 2025-06-10 | 5.14 | 5.08 | -0.04 | -0.78% | 5.05 | 5.15 | 129944 | 6630 | 0.79% |
| 2025-06-09 | 5.15 | 5.12 | -0.02 | -0.39% | 5.10 | 5.15 | 78951 | 4042 | 0.48% |