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 | 5.28 | 5.21 | -0.06 | -1.14% | 5.19 | 5.30 | 226223 | 11803 | 1.65% |
| 2025-09-12 | 5.25 | 5.27 | 0.02 | 0.38% | 5.23 | 5.33 | 252393 | 13330 | 1.84% |
| 2025-09-11 | 5.14 | 5.25 | 0.09 | 1.74% | 5.10 | 5.25 | 239174 | 12396 | 1.74% |
| 2025-09-10 | 5.22 | 5.16 | -0.04 | -0.77% | 5.13 | 5.24 | 209680 | 10845 | 1.53% |
| 2025-09-09 | 5.31 | 5.20 | -0.12 | -2.26% | 5.18 | 5.32 | 244054 | 12778 | 1.78% |
| 2025-09-08 | 5.34 | 5.32 | 0.01 | 0.19% | 5.23 | 5.36 | 282910 | 14974 | 2.06% |
| 2025-09-05 | 5.25 | 5.31 | 0.10 | 1.92% | 5.20 | 5.32 | 295551 | 15539 | 2.16% |
| 2025-09-04 | 5.28 | 5.21 | -0.07 | -1.33% | 5.14 | 5.39 | 276854 | 14584 | 2.02% |
| 2025-09-03 | 5.41 | 5.28 | -0.11 | -2.04% | 5.26 | 5.44 | 294090 | 15739 | 2.14% |
| 2025-09-02 | 5.63 | 5.39 | -0.24 | -4.26% | 5.34 | 5.63 | 483806 | 26303 | 3.53% |
| 2025-09-01 | 5.71 | 5.63 | -0.05 | -0.88% | 5.59 | 5.73 | 335051 | 18930 | 2.44% |
| 2025-08-29 | 5.71 | 5.68 | -0.03 | -0.53% | 5.63 | 5.75 | 305956 | 17357 | 2.23% |
| 2025-08-28 | 5.68 | 5.71 | 0.05 | 0.88% | 5.51 | 5.75 | 349844 | 19730 | 2.55% |
| 2025-08-27 | 5.76 | 5.66 | -0.10 | -1.74% | 5.66 | 5.85 | 337649 | 19498 | 2.46% |
| 2025-08-26 | 5.69 | 5.76 | 0.05 | 0.88% | 5.66 | 5.79 | 309305 | 17763 | 2.26% |
| 2025-08-25 | 5.75 | 5.71 | -0.01 | -0.17% | 5.65 | 5.76 | 342171 | 19523 | 2.50% |
| 2025-08-22 | 5.70 | 5.72 | 0.01 | 0.18% | 5.62 | 5.73 | 275108 | 15625 | 2.01% |
| 2025-08-21 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.81 | 281672 | 16126 | 2.05% |
| 2025-08-20 | 5.77 | 5.76 | -0.03 | -0.52% | 5.69 | 5.79 | 248674 | 14269 | 1.81% |
| 2025-08-19 | 5.74 | 5.79 | 0.07 | 1.22% | 5.65 | 5.79 | 373000 | 21384 | 2.72% |
| 2025-08-18 | 5.67 | 5.72 | 0.07 | 1.24% | 5.66 | 5.75 | 374613 | 21397 | 2.73% |
| 2025-08-15 | 5.49 | 5.65 | 0.15 | 2.73% | 5.48 | 5.65 | 329261 | 18447 | 2.40% |
| 2025-08-14 | 5.70 | 5.50 | -0.19 | -3.34% | 5.48 | 5.71 | 420442 | 23378 | 3.07% |
| 2025-08-13 | 5.61 | 5.69 | 0.08 | 1.43% | 5.56 | 5.69 | 427181 | 24042 | 3.12% |
| 2025-08-12 | 5.53 | 5.61 | 0.08 | 1.45% | 5.50 | 5.65 | 415595 | 23230 | 3.03% |
| 2025-08-11 | 5.53 | 5.53 | 0.05 | 0.91% | 5.49 | 5.55 | 282820 | 15612 | 2.06% |
| 2025-08-08 | 5.42 | 5.48 | 0.05 | 0.92% | 5.41 | 5.58 | 291441 | 16003 | 2.13% |
| 2025-08-07 | 5.52 | 5.43 | -0.03 | -0.55% | 5.39 | 5.52 | 352965 | 19227 | 2.57% |
| 2025-08-06 | 5.31 | 5.46 | 0.15 | 2.82% | 5.26 | 5.48 | 373940 | 20239 | 2.73% |
| 2025-08-05 | 5.25 | 5.31 | 0.07 | 1.34% | 5.24 | 5.33 | 267265 | 14128 | 1.95% |
| 2025-08-04 | 5.15 | 5.24 | 0.06 | 1.16% | 5.13 | 5.24 | 203135 | 10572 | 1.48% |
| 2025-08-01 | 5.17 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 218062 | 11254 | 1.59% |
| 2025-07-31 | 5.20 | 5.16 | -0.05 | -0.96% | 5.14 | 5.27 | 207573 | 10794 | 1.51% |
| 2025-07-30 | 5.30 | 5.21 | -0.08 | -1.51% | 5.18 | 5.32 | 238589 | 12493 | 1.74% |
| 2025-07-29 | 5.27 | 5.29 | 0.00 | 0.00% | 5.20 | 5.30 | 219173 | 11504 | 1.60% |
| 2025-07-28 | 5.34 | 5.29 | -0.04 | -0.75% | 5.25 | 5.34 | 299037 | 15845 | 2.18% |
| 2025-07-25 | 5.42 | 5.33 | -0.09 | -1.66% | 5.32 | 5.42 | 288565 | 15430 | 2.10% |
| 2025-07-24 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.47 | 351095 | 19019 | 2.56% |
| 2025-07-23 | 5.55 | 5.39 | -0.08 | -1.46% | 5.36 | 5.63 | 646070 | 35562 | 4.71% |
| 2025-07-22 | 5.41 | 5.47 | 0.10 | 1.86% | 5.37 | 5.54 | 532218 | 29039 | 3.88% |
| 2025-07-21 | 5.26 | 5.37 | 0.15 | 2.87% | 5.23 | 5.38 | 455711 | 24307 | 3.32% |
| 2025-07-18 | 5.23 | 5.22 | 0.00 | 0.00% | 5.19 | 5.27 | 226567 | 11833 | 1.65% |
| 2025-07-17 | 5.17 | 5.22 | 0.05 | 0.97% | 5.17 | 5.22 | 242316 | 12596 | 1.77% |
| 2025-07-16 | 5.25 | 5.17 | -0.07 | -1.34% | 5.15 | 5.28 | 355645 | 18520 | 2.59% |
| 2025-07-15 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.33 | 473335 | 24837 | 3.45% |
| 2025-07-14 | 5.18 | 5.23 | 0.15 | 2.95% | 5.16 | 5.28 | 546674 | 28548 | 3.99% |
| 2025-07-11 | 5.06 | 5.08 | -0.01 | -0.20% | 5.04 | 5.12 | 246739 | 12542 | 1.80% |
| 2025-07-10 | 5.06 | 5.09 | 0.01 | 0.20% | 5.04 | 5.10 | 213770 | 10844 | 1.56% |
| 2025-07-09 | 5.11 | 5.08 | -0.03 | -0.59% | 5.07 | 5.18 | 356645 | 18266 | 2.60% |
| 2025-07-08 | 5.09 | 5.11 | 0.00 | 0.00% | 5.04 | 5.11 | 257389 | 13109 | 1.88% |
| 2025-07-07 | 5.04 | 5.11 | 0.06 | 1.19% | 5.00 | 5.11 | 225518 | 11447 | 1.64% |
| 2025-07-04 | 5.08 | 5.05 | -0.04 | -0.79% | 5.03 | 5.12 | 276232 | 14007 | 2.01% |
| 2025-07-03 | 5.10 | 5.09 | -0.02 | -0.39% | 5.05 | 5.15 | 245510 | 12495 | 1.79% |
| 2025-07-02 | 5.09 | 5.11 | 0.02 | 0.39% | 5.05 | 5.16 | 403991 | 20639 | 2.95% |
| 2025-07-01 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.18 | 449222 | 22939 | 3.28% |
| 2025-06-30 | 4.96 | 5.06 | 0.11 | 2.22% | 4.96 | 5.08 | 482986 | 24301 | 3.52% |
| 2025-06-27 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.99 | 298170 | 14757 | 2.17% |
| 2025-06-26 | 4.93 | 4.92 | 0.01 | 0.20% | 4.90 | 5.02 | 356669 | 17674 | 2.60% |
| 2025-06-25 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.94 | 236548 | 11591 | 1.72% |
| 2025-06-24 | 4.80 | 4.91 | 0.12 | 2.51% | 4.79 | 4.93 | 244683 | 11968 | 1.78% |
| 2025-06-23 | 4.70 | 4.79 | 0.08 | 1.70% | 4.66 | 4.79 | 186437 | 8847 | 1.36% |
| 2025-06-20 | 4.80 | 4.71 | -0.07 | -1.46% | 4.68 | 4.81 | 234059 | 11058 | 1.71% |
| 2025-06-19 | 4.97 | 4.78 | -0.20 | -4.02% | 4.77 | 4.98 | 424460 | 20578 | 3.10% |
| 2025-06-18 | 5.02 | 4.98 | -0.08 | -1.58% | 4.97 | 5.05 | 307532 | 15361 | 2.24% |
| 2025-06-17 | 5.16 | 5.06 | -0.12 | -2.32% | 5.01 | 5.18 | 493191 | 24980 | 3.60% |
| 2025-06-16 | 4.97 | 5.18 | 0.12 | 2.37% | 4.94 | 5.36 | 779258 | 40217 | 5.68% |
| 2025-06-13 | 5.01 | 5.06 | 0.05 | 1.00% | 4.92 | 5.24 | 663785 | 33656 | 4.84% |
| 2025-06-12 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.05 | 230931 | 11571 | 1.68% |
| 2025-06-11 | 5.07 | 5.02 | -0.08 | -1.57% | 4.99 | 5.09 | 379523 | 19073 | 2.77% |
| 2025-06-10 | 5.07 | 5.10 | 0.00 | 0.00% | 5.02 | 5.19 | 546148 | 27893 | 3.98% |
| 2025-06-09 | 5.08 | 5.10 | 0.03 | 0.59% | 5.08 | 5.16 | 300295 | 15345 | 2.19% |