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 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.45 | 94958 | 5121 | 0.99% |
| 2025-09-12 | 5.48 | 5.42 | -0.01 | -0.18% | 5.39 | 5.49 | 101269 | 5495 | 1.06% |
| 2025-09-11 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.45 | 106019 | 5714 | 1.11% |
| 2025-09-10 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.43 | 87295 | 4700 | 0.91% |
| 2025-09-09 | 5.49 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 110221 | 5965 | 1.15% |
| 2025-09-08 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 107850 | 5878 | 1.13% |
| 2025-09-05 | 5.36 | 5.42 | 0.08 | 1.50% | 5.28 | 5.42 | 102830 | 5529 | 1.08% |
| 2025-09-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.27 | 5.42 | 149791 | 8014 | 1.57% |
| 2025-09-03 | 5.41 | 5.29 | -0.16 | -2.94% | 5.28 | 5.46 | 153214 | 8221 | 1.61% |
| 2025-09-02 | 5.54 | 5.45 | -0.01 | -0.18% | 5.37 | 5.56 | 159667 | 8698 | 1.67% |
| 2025-09-01 | 5.43 | 5.46 | 0.03 | 0.55% | 5.40 | 5.50 | 170703 | 9319 | 1.79% |
| 2025-08-29 | 5.50 | 5.43 | -0.07 | -1.27% | 5.41 | 5.53 | 155487 | 8498 | 1.63% |
| 2025-08-28 | 5.53 | 5.50 | 0.01 | 0.18% | 5.31 | 5.57 | 275717 | 15020 | 2.89% |
| 2025-08-27 | 5.66 | 5.49 | -0.18 | -3.17% | 5.49 | 5.69 | 257050 | 14381 | 2.69% |
| 2025-08-26 | 5.77 | 5.67 | -0.06 | -1.05% | 5.65 | 5.77 | 226567 | 12886 | 2.37% |
| 2025-08-25 | 5.69 | 5.73 | 0.06 | 1.06% | 5.65 | 5.82 | 346060 | 19892 | 3.63% |
| 2025-08-22 | 5.70 | 5.67 | 0.01 | 0.18% | 5.61 | 5.71 | 177521 | 10016 | 1.86% |
| 2025-08-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.64 | 5.71 | 226335 | 12852 | 2.37% |
| 2025-08-20 | 5.69 | 5.67 | -0.06 | -1.05% | 5.61 | 5.72 | 316395 | 17897 | 3.31% |
| 2025-08-19 | 5.74 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 359685 | 20512 | 3.77% |
| 2025-08-18 | 5.79 | 5.70 | -0.05 | -0.87% | 5.67 | 5.82 | 482758 | 27509 | 5.06% |
| 2025-08-15 | 5.86 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 666953 | 38343 | 6.99% |
| 2025-08-14 | 6.10 | 5.88 | -0.20 | -3.29% | 5.78 | 6.18 | 1081244 | 63802 | 11.33% |
| 2025-08-13 | 5.62 | 6.08 | 0.55 | 9.95% | 5.62 | 6.08 | 240241 | 14347 | 2.52% |
| 2025-08-12 | 5.71 | 5.53 | -0.21 | -3.66% | 5.50 | 5.72 | 416719 | 23242 | 4.37% |
| 2025-08-11 | 5.51 | 5.74 | 0.25 | 4.55% | 5.44 | 5.79 | 602660 | 34079 | 6.31% |
| 2025-08-08 | 5.34 | 5.49 | 0.16 | 3.00% | 5.31 | 5.53 | 270681 | 14752 | 2.84% |
| 2025-08-07 | 5.37 | 5.33 | -0.01 | -0.19% | 5.29 | 5.40 | 113399 | 6047 | 1.19% |
| 2025-08-06 | 5.31 | 5.34 | 0.04 | 0.75% | 5.27 | 5.35 | 120875 | 6437 | 1.27% |
| 2025-08-05 | 5.25 | 5.30 | 0.08 | 1.53% | 5.21 | 5.31 | 137256 | 7233 | 1.44% |
| 2025-08-04 | 5.14 | 5.22 | 0.04 | 0.77% | 5.13 | 5.22 | 93777 | 4858 | 0.98% |
| 2025-08-01 | 5.15 | 5.18 | 0.03 | 0.58% | 5.15 | 5.22 | 88444 | 4578 | 0.93% |
| 2025-07-31 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.25 | 102109 | 5295 | 1.07% |
| 2025-07-30 | 5.25 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 128012 | 6673 | 1.34% |
| 2025-07-29 | 5.27 | 5.25 | 0.00 | 0.00% | 5.19 | 5.34 | 145179 | 7618 | 1.52% |
| 2025-07-28 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 89787 | 4707 | 0.94% |
| 2025-07-25 | 5.28 | 5.25 | -0.04 | -0.76% | 5.20 | 5.28 | 116001 | 6062 | 1.22% |
| 2025-07-24 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.30 | 109785 | 5789 | 1.15% |
| 2025-07-23 | 5.32 | 5.27 | -0.03 | -0.57% | 5.26 | 5.34 | 108966 | 5765 | 1.14% |
| 2025-07-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.32 | 148655 | 7850 | 1.56% |
| 2025-07-21 | 5.15 | 5.27 | 0.13 | 2.53% | 5.15 | 5.27 | 144463 | 7566 | 1.51% |
| 2025-07-18 | 5.17 | 5.14 | -0.03 | -0.58% | 5.12 | 5.21 | 119298 | 6135 | 1.25% |
| 2025-07-17 | 5.19 | 5.17 | -0.03 | -0.58% | 5.16 | 5.23 | 122571 | 6349 | 1.28% |
| 2025-07-16 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.28 | 119592 | 6228 | 1.25% |
| 2025-07-15 | 5.29 | 5.20 | -0.07 | -1.33% | 5.16 | 5.41 | 205522 | 10759 | 2.15% |
| 2025-07-14 | 5.16 | 5.27 | 0.09 | 1.74% | 5.16 | 5.33 | 192354 | 10111 | 2.02% |
| 2025-07-11 | 5.16 | 5.18 | 0.02 | 0.39% | 5.09 | 5.21 | 156816 | 8074 | 1.64% |
| 2025-07-10 | 5.13 | 5.16 | 0.01 | 0.19% | 5.08 | 5.18 | 132407 | 6782 | 1.39% |
| 2025-07-09 | 5.13 | 5.15 | 0.03 | 0.59% | 5.12 | 5.19 | 162441 | 8365 | 1.70% |
| 2025-07-08 | 5.16 | 5.12 | -0.04 | -0.78% | 5.09 | 5.26 | 256788 | 13212 | 2.69% |
| 2025-07-07 | 4.93 | 5.16 | 0.20 | 4.03% | 4.93 | 5.17 | 244579 | 12402 | 2.56% |
| 2025-07-04 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 5.03 | 104484 | 5209 | 1.09% |
| 2025-07-03 | 4.96 | 4.99 | 0.04 | 0.81% | 4.94 | 5.01 | 122177 | 6079 | 1.28% |
| 2025-07-02 | 4.93 | 4.95 | 0.01 | 0.20% | 4.90 | 4.95 | 84489 | 4164 | 0.89% |
| 2025-07-01 | 4.93 | 4.94 | 0.01 | 0.20% | 4.87 | 4.97 | 105199 | 5177 | 1.10% |
| 2025-06-30 | 4.87 | 4.93 | 0.05 | 1.02% | 4.87 | 4.95 | 122639 | 6037 | 1.28% |
| 2025-06-27 | 4.77 | 4.88 | 0.13 | 2.74% | 4.74 | 4.90 | 159449 | 7715 | 1.67% |
| 2025-06-26 | 4.82 | 4.75 | -0.06 | -1.25% | 4.74 | 4.84 | 79545 | 3802 | 0.83% |
| 2025-06-25 | 4.80 | 4.81 | 0.04 | 0.84% | 4.76 | 4.85 | 113725 | 5461 | 1.19% |
| 2025-06-24 | 4.65 | 4.77 | 0.13 | 2.80% | 4.65 | 4.78 | 98647 | 4670 | 1.03% |
| 2025-06-23 | 4.62 | 4.64 | 0.04 | 0.87% | 4.58 | 4.68 | 75023 | 3468 | 0.79% |
| 2025-06-20 | 4.64 | 4.60 | -0.05 | -1.08% | 4.60 | 4.68 | 86440 | 3997 | 0.91% |
| 2025-06-19 | 4.79 | 4.65 | -0.13 | -2.72% | 4.63 | 4.79 | 90012 | 4228 | 0.94% |
| 2025-06-18 | 4.82 | 4.78 | -0.03 | -0.62% | 4.73 | 4.82 | 73157 | 3493 | 0.77% |
| 2025-06-17 | 4.89 | 4.81 | -0.05 | -1.03% | 4.78 | 4.89 | 108820 | 5246 | 1.14% |
| 2025-06-16 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.92 | 95860 | 4678 | 1.00% |
| 2025-06-13 | 4.94 | 4.87 | -0.05 | -1.02% | 4.85 | 4.94 | 112348 | 5484 | 1.18% |
| 2025-06-12 | 4.94 | 4.92 | -0.01 | -0.20% | 4.89 | 4.99 | 88633 | 4371 | 0.93% |
| 2025-06-11 | 4.93 | 4.93 | 0.00 | 0.00% | 4.90 | 4.95 | 94998 | 4681 | 1.00% |
| 2025-06-10 | 4.98 | 4.93 | -0.03 | -0.60% | 4.86 | 4.98 | 115186 | 5669 | 1.21% |
| 2025-06-09 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.00 | 135128 | 6684 | 1.42% |