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 | 5.20 | 5.11 | -0.08 | -1.54% | 5.10 | 5.23 | 130162 | 6687 | 0.97% |
| 2025-09-12 | 5.28 | 5.19 | -0.09 | -1.70% | 5.18 | 5.30 | 119433 | 6230 | 0.89% |
| 2025-09-11 | 5.21 | 5.28 | 0.07 | 1.34% | 5.14 | 5.32 | 149976 | 7860 | 1.12% |
| 2025-09-10 | 5.23 | 5.21 | -0.05 | -0.95% | 5.19 | 5.28 | 96476 | 5048 | 0.72% |
| 2025-09-09 | 5.25 | 5.26 | -0.03 | -0.57% | 5.18 | 5.29 | 127894 | 6696 | 0.96% |
| 2025-09-08 | 5.16 | 5.29 | 0.13 | 2.52% | 5.16 | 5.34 | 210975 | 11141 | 1.58% |
| 2025-09-05 | 5.15 | 5.16 | 0.04 | 0.78% | 5.06 | 5.18 | 145095 | 7425 | 1.09% |
| 2025-09-04 | 5.13 | 5.12 | 0.07 | 1.39% | 5.06 | 5.29 | 235437 | 12130 | 1.76% |
| 2025-09-03 | 5.10 | 5.05 | -0.03 | -0.59% | 5.04 | 5.28 | 131461 | 6706 | 0.98% |
| 2025-09-02 | 5.16 | 5.08 | -0.07 | -1.36% | 5.01 | 5.16 | 140146 | 7105 | 1.05% |
| 2025-09-01 | 5.15 | 5.15 | -0.08 | -1.53% | 4.98 | 5.27 | 205248 | 10519 | 1.54% |
| 2025-08-29 | 5.25 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 113380 | 5928 | 0.85% |
| 2025-08-28 | 5.18 | 5.23 | 0.04 | 0.77% | 5.06 | 5.26 | 158319 | 8176 | 1.18% |
| 2025-08-27 | 5.34 | 5.19 | -0.14 | -2.63% | 5.18 | 5.36 | 145396 | 7672 | 1.09% |
| 2025-08-26 | 5.23 | 5.33 | 0.10 | 1.91% | 5.21 | 5.40 | 182794 | 9678 | 1.37% |
| 2025-08-25 | 5.25 | 5.23 | -0.01 | -0.19% | 5.19 | 5.27 | 126580 | 6628 | 0.95% |
| 2025-08-22 | 5.28 | 5.24 | -0.04 | -0.76% | 5.18 | 5.30 | 116327 | 6083 | 0.87% |
| 2025-08-21 | 5.35 | 5.28 | -0.03 | -0.56% | 5.24 | 5.35 | 155041 | 8187 | 1.16% |
| 2025-08-20 | 5.17 | 5.31 | 0.17 | 3.31% | 5.08 | 5.31 | 203970 | 10587 | 1.53% |
| 2025-08-19 | 5.18 | 5.14 | -0.03 | -0.58% | 5.08 | 5.20 | 148574 | 7631 | 1.11% |
| 2025-08-18 | 5.12 | 5.17 | 0.14 | 2.78% | 5.11 | 5.31 | 315451 | 16390 | 2.36% |
| 2025-08-15 | 4.95 | 5.03 | 0.07 | 1.41% | 4.94 | 5.05 | 105997 | 5307 | 0.79% |
| 2025-08-14 | 5.05 | 4.96 | -0.12 | -2.36% | 4.95 | 5.11 | 147881 | 7410 | 1.11% |
| 2025-08-13 | 5.07 | 5.08 | 0.02 | 0.40% | 5.05 | 5.26 | 134752 | 6890 | 1.01% |
| 2025-08-12 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 67320 | 3414 | 0.50% |
| 2025-08-11 | 5.08 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 92968 | 4741 | 0.70% |
| 2025-08-08 | 5.17 | 5.09 | -0.04 | -0.78% | 5.08 | 5.17 | 94581 | 4830 | 0.71% |
| 2025-08-07 | 5.25 | 5.13 | -0.12 | -2.29% | 5.12 | 5.26 | 142352 | 7354 | 1.06% |
| 2025-08-06 | 5.03 | 5.25 | 0.22 | 4.37% | 4.98 | 5.27 | 250292 | 12934 | 1.87% |
| 2025-08-05 | 5.06 | 5.03 | -0.02 | -0.40% | 4.97 | 5.07 | 100421 | 5032 | 0.75% |
| 2025-08-04 | 5.04 | 5.05 | 0.05 | 1.00% | 4.99 | 5.11 | 178421 | 9017 | 1.33% |
| 2025-08-01 | 4.88 | 5.00 | 0.12 | 2.46% | 4.87 | 5.06 | 186106 | 9282 | 1.39% |
| 2025-07-31 | 5.09 | 4.88 | -0.22 | -4.31% | 4.85 | 5.09 | 194719 | 9596 | 1.46% |
| 2025-07-30 | 5.02 | 5.10 | 0.08 | 1.59% | 4.99 | 5.18 | 190101 | 9696 | 1.42% |
| 2025-07-29 | 5.05 | 5.02 | -0.03 | -0.59% | 4.96 | 5.11 | 180174 | 9016 | 1.35% |
| 2025-07-28 | 5.00 | 5.05 | -0.01 | -0.20% | 4.96 | 5.15 | 225445 | 11389 | 1.69% |
| 2025-07-25 | 5.02 | 5.06 | 0.08 | 1.61% | 4.96 | 5.37 | 396383 | 20431 | 2.97% |
| 2025-07-24 | 4.83 | 4.98 | 0.14 | 2.89% | 4.80 | 4.99 | 174123 | 8556 | 1.30% |
| 2025-07-23 | 4.80 | 4.84 | 0.07 | 1.47% | 4.79 | 4.94 | 190971 | 9306 | 1.43% |
| 2025-07-22 | 4.72 | 4.77 | 0.03 | 0.63% | 4.68 | 4.79 | 125767 | 5965 | 0.94% |
| 2025-07-21 | 4.60 | 4.74 | 0.14 | 3.04% | 4.59 | 4.77 | 176528 | 8326 | 1.32% |
| 2025-07-18 | 4.59 | 4.60 | 0.03 | 0.66% | 4.56 | 4.61 | 53433 | 2451 | 0.40% |
| 2025-07-17 | 4.60 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 65021 | 2974 | 0.49% |
| 2025-07-16 | 4.60 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 62117 | 2852 | 0.46% |
| 2025-07-15 | 4.64 | 4.59 | -0.03 | -0.65% | 4.55 | 4.65 | 97358 | 4465 | 0.73% |
| 2025-07-14 | 4.58 | 4.62 | 0.06 | 1.32% | 4.58 | 4.65 | 109246 | 5045 | 0.82% |
| 2025-07-11 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.60 | 99558 | 4551 | 0.74% |
| 2025-07-10 | 4.52 | 4.57 | 0.05 | 1.11% | 4.52 | 4.58 | 80961 | 3696 | 0.61% |
| 2025-07-09 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.60 | 81646 | 3722 | 0.61% |
| 2025-07-08 | 4.51 | 4.56 | 0.06 | 1.33% | 4.49 | 4.64 | 125116 | 5703 | 0.94% |
| 2025-07-07 | 4.49 | 4.50 | 0.01 | 0.22% | 4.45 | 4.51 | 62864 | 2818 | 0.47% |
| 2025-07-04 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.52 | 69353 | 3119 | 0.52% |
| 2025-07-03 | 4.50 | 4.48 | -0.03 | -0.67% | 4.46 | 4.51 | 53290 | 2386 | 0.40% |
| 2025-07-02 | 4.42 | 4.51 | 0.09 | 2.04% | 4.40 | 4.52 | 139975 | 6258 | 1.05% |
| 2025-07-01 | 4.41 | 4.42 | 0.00 | 0.00% | 4.41 | 4.44 | 46760 | 2067 | 0.35% |
| 2025-06-30 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.44 | 71359 | 3156 | 0.53% |
| 2025-06-27 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 72010 | 3195 | 0.54% |
| 2025-06-26 | 4.45 | 4.43 | -0.01 | -0.23% | 4.41 | 4.46 | 58375 | 2587 | 0.44% |
| 2025-06-25 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 70905 | 3141 | 0.53% |
| 2025-06-24 | 4.36 | 4.41 | 0.06 | 1.38% | 4.35 | 4.42 | 65872 | 2890 | 0.49% |
| 2025-06-23 | 4.33 | 4.35 | 0.01 | 0.23% | 4.29 | 4.37 | 54609 | 2370 | 0.41% |
| 2025-06-20 | 4.28 | 4.34 | 0.06 | 1.40% | 4.28 | 4.35 | 61630 | 2664 | 0.46% |
| 2025-06-19 | 4.31 | 4.28 | -0.02 | -0.47% | 4.24 | 4.32 | 62883 | 2688 | 0.47% |
| 2025-06-18 | 4.33 | 4.30 | -0.03 | -0.69% | 4.28 | 4.34 | 51782 | 2228 | 0.39% |
| 2025-06-17 | 4.34 | 4.33 | 0.00 | 0.00% | 4.32 | 4.36 | 46869 | 2030 | 0.35% |
| 2025-06-16 | 4.34 | 4.33 | -0.02 | -0.46% | 4.32 | 4.36 | 50947 | 2209 | 0.38% |
| 2025-06-13 | 4.41 | 4.35 | -0.06 | -1.36% | 4.33 | 4.42 | 72604 | 3166 | 0.54% |
| 2025-06-12 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.45 | 68171 | 3010 | 0.51% |
| 2025-06-11 | 4.42 | 4.45 | 0.02 | 0.45% | 4.41 | 4.50 | 57334 | 2560 | 0.43% |
| 2025-06-10 | 4.50 | 4.43 | -0.07 | -1.56% | 4.39 | 4.51 | 86218 | 3846 | 0.64% |
| 2025-06-09 | 4.48 | 4.50 | 0.03 | 0.67% | 4.45 | 4.50 | 45622 | 2044 | 0.34% |