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 | 5.45 | 5.47 | 0.03 | 0.55% | 5.33 | 5.48 | 318638 | 17203 | 0.74% |
| 2025-09-15 | 5.53 | 5.44 | -0.07 | -1.27% | 5.43 | 5.55 | 319405 | 17500 | 0.75% |
| 2025-09-12 | 5.41 | 5.51 | 0.12 | 2.23% | 5.40 | 5.54 | 563430 | 30924 | 1.32% |
| 2025-09-11 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.43 | 347904 | 18713 | 0.81% |
| 2025-09-10 | 5.41 | 5.36 | -0.06 | -1.11% | 5.35 | 5.48 | 282629 | 15249 | 0.66% |
| 2025-09-09 | 5.41 | 5.42 | -0.01 | -0.18% | 5.37 | 5.45 | 294330 | 15908 | 0.69% |
| 2025-09-08 | 5.32 | 5.43 | 0.11 | 2.07% | 5.31 | 5.43 | 471895 | 25426 | 1.10% |
| 2025-09-05 | 5.27 | 5.32 | 0.08 | 1.53% | 5.20 | 5.34 | 506084 | 26697 | 1.18% |
| 2025-09-04 | 5.23 | 5.24 | 0.01 | 0.19% | 5.17 | 5.28 | 356737 | 18633 | 0.83% |
| 2025-09-03 | 5.27 | 5.23 | -0.03 | -0.57% | 5.21 | 5.34 | 466502 | 24571 | 1.09% |
| 2025-09-02 | 5.31 | 5.26 | -0.03 | -0.57% | 5.19 | 5.31 | 389430 | 20438 | 0.91% |
| 2025-09-01 | 5.23 | 5.29 | 0.08 | 1.54% | 5.19 | 5.32 | 630736 | 33273 | 1.47% |
| 2025-08-29 | 5.15 | 5.21 | 0.02 | 0.39% | 5.15 | 5.25 | 410873 | 21413 | 0.96% |
| 2025-08-28 | 5.10 | 5.19 | 0.07 | 1.37% | 5.06 | 5.19 | 414830 | 21310 | 0.97% |
| 2025-08-27 | 5.29 | 5.12 | -0.15 | -2.85% | 5.11 | 5.29 | 481526 | 24978 | 1.13% |
| 2025-08-26 | 5.21 | 5.27 | 0.04 | 0.76% | 5.17 | 5.31 | 501721 | 26406 | 1.17% |
| 2025-08-25 | 5.19 | 5.23 | 0.06 | 1.16% | 5.16 | 5.26 | 487389 | 25451 | 1.14% |
| 2025-08-22 | 5.17 | 5.17 | 0.00 | 0.00% | 5.12 | 5.18 | 329268 | 16956 | 0.77% |
| 2025-08-21 | 5.16 | 5.17 | 0.00 | 0.00% | 5.13 | 5.25 | 517779 | 26878 | 1.21% |
| 2025-08-20 | 5.06 | 5.17 | 0.07 | 1.37% | 5.04 | 5.19 | 544848 | 28009 | 1.27% |
| 2025-08-19 | 5.10 | 5.10 | 0.01 | 0.20% | 5.06 | 5.13 | 474203 | 24172 | 1.11% |
| 2025-08-18 | 4.99 | 5.09 | 0.11 | 2.21% | 4.97 | 5.10 | 653201 | 33042 | 1.53% |
| 2025-08-15 | 4.93 | 4.98 | 0.04 | 0.81% | 4.92 | 4.98 | 310662 | 15421 | 0.73% |
| 2025-08-14 | 4.95 | 4.94 | 0.00 | 0.00% | 4.93 | 5.03 | 534571 | 26595 | 1.25% |
| 2025-08-13 | 4.94 | 4.94 | 0.02 | 0.41% | 4.91 | 4.95 | 331340 | 16341 | 0.77% |
| 2025-08-12 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.96 | 262776 | 12954 | 0.61% |
| 2025-08-11 | 4.93 | 4.95 | 0.03 | 0.61% | 4.91 | 4.96 | 318679 | 15730 | 0.74% |
| 2025-08-08 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 229716 | 11289 | 0.54% |
| 2025-08-07 | 4.92 | 4.91 | -0.02 | -0.41% | 4.88 | 4.93 | 264242 | 12948 | 0.62% |
| 2025-08-06 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.95 | 372276 | 18334 | 0.87% |
| 2025-08-05 | 4.91 | 4.90 | 0.00 | 0.00% | 4.88 | 4.93 | 292429 | 14329 | 0.68% |
| 2025-08-04 | 4.88 | 4.90 | -0.01 | -0.20% | 4.86 | 4.91 | 248709 | 12146 | 0.58% |
| 2025-08-01 | 4.88 | 4.91 | 0.00 | 0.00% | 4.86 | 4.92 | 312606 | 15297 | 0.73% |
| 2025-07-31 | 4.96 | 4.91 | -0.07 | -1.41% | 4.88 | 4.96 | 499238 | 24517 | 1.17% |
| 2025-07-30 | 5.01 | 4.98 | -0.06 | -1.19% | 4.95 | 5.06 | 616050 | 30805 | 1.44% |
| 2025-07-29 | 5.10 | 5.04 | -0.04 | -0.79% | 4.99 | 5.12 | 575276 | 28965 | 1.34% |
| 2025-07-28 | 5.18 | 5.08 | -0.12 | -2.31% | 5.06 | 5.20 | 952660 | 48667 | 2.23% |
| 2025-07-25 | 5.50 | 5.20 | -0.30 | -5.45% | 5.18 | 5.50 | 2057125 | 107960 | 4.81% |
| 2025-07-24 | 5.01 | 5.50 | 0.50 | 10.00% | 5.01 | 5.50 | 1979318 | 106426 | 4.63% |
| 2025-07-23 | 5.17 | 5.00 | -0.15 | -2.91% | 4.99 | 5.18 | 808646 | 40966 | 1.89% |
| 2025-07-22 | 5.06 | 5.15 | 0.13 | 2.59% | 4.95 | 5.17 | 799989 | 40613 | 1.87% |
| 2025-07-21 | 4.96 | 5.02 | 0.07 | 1.41% | 4.93 | 5.14 | 692389 | 34953 | 1.62% |
| 2025-07-18 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 260372 | 12819 | 0.61% |
| 2025-07-17 | 4.81 | 4.92 | 0.14 | 2.93% | 4.79 | 4.93 | 404086 | 19747 | 0.94% |
| 2025-07-16 | 4.78 | 4.78 | 0.02 | 0.42% | 4.76 | 4.88 | 279277 | 13447 | 0.65% |
| 2025-07-15 | 4.85 | 4.76 | -0.09 | -1.86% | 4.74 | 4.86 | 266258 | 12718 | 0.62% |
| 2025-07-14 | 4.88 | 4.86 | -0.05 | -1.02% | 4.84 | 4.91 | 215453 | 10489 | 0.50% |
| 2025-07-11 | 4.90 | 4.91 | 0.00 | 0.00% | 4.86 | 4.95 | 235304 | 11536 | 0.55% |
| 2025-07-10 | 4.85 | 4.91 | 0.09 | 1.87% | 4.83 | 4.92 | 313076 | 15281 | 0.73% |
| 2025-07-09 | 4.82 | 4.82 | 0.00 | 0.00% | 4.79 | 4.86 | 210890 | 10178 | 0.49% |
| 2025-07-08 | 4.80 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 207484 | 9975 | 0.48% |
| 2025-07-07 | 4.78 | 4.81 | 0.01 | 0.21% | 4.76 | 4.82 | 152664 | 7314 | 0.36% |
| 2025-07-04 | 4.82 | 4.80 | -0.01 | -0.21% | 4.79 | 4.85 | 215126 | 10357 | 0.50% |
| 2025-07-03 | 4.85 | 4.81 | -0.04 | -0.82% | 4.81 | 4.87 | 217545 | 10517 | 0.51% |
| 2025-07-02 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.88 | 360139 | 17399 | 0.84% |
| 2025-07-01 | 4.71 | 4.78 | 0.06 | 1.27% | 4.71 | 4.82 | 332730 | 15831 | 0.78% |
| 2025-06-30 | 4.73 | 4.72 | 0.01 | 0.21% | 4.70 | 4.75 | 195626 | 9236 | 0.46% |
| 2025-06-27 | 4.72 | 4.71 | -0.01 | -0.21% | 4.71 | 4.77 | 192677 | 9130 | 0.45% |
| 2025-06-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.75 | 250724 | 11811 | 0.59% |
| 2025-06-25 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.74 | 202155 | 9525 | 0.47% |
| 2025-06-24 | 4.66 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 231527 | 10853 | 0.54% |
| 2025-06-23 | 4.58 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 235987 | 10953 | 0.55% |
| 2025-06-20 | 4.61 | 4.61 | 0.02 | 0.44% | 4.59 | 4.65 | 210612 | 9737 | 0.49% |
| 2025-06-19 | 4.65 | 4.59 | -0.08 | -1.71% | 4.56 | 4.71 | 241143 | 11134 | 0.56% |
| 2025-06-18 | 4.70 | 4.67 | -0.01 | -0.21% | 4.65 | 4.73 | 251037 | 11762 | 0.59% |
| 2025-06-17 | 4.69 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 172729 | 8073 | 0.40% |
| 2025-06-16 | 4.70 | 4.68 | -0.05 | -1.06% | 4.67 | 4.73 | 224066 | 10504 | 0.52% |
| 2025-06-13 | 4.70 | 4.73 | 0.03 | 0.64% | 4.67 | 4.80 | 395729 | 18762 | 0.92% |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.68 | 4.75 | 211831 | 9967 | 0.49% |
| 2025-06-11 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 234862 | 11131 | 0.55% |
| 2025-06-10 | 4.75 | 4.70 | -0.03 | -0.63% | 4.67 | 4.75 | 247380 | 11648 | 0.58% |
| 2025-06-09 | 4.72 | 4.73 | -0.04 | -0.84% | 4.69 | 4.79 | 389817 | 18464 | 0.91% |