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 | 5.55 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 3651160 | 203820 | 4.21% |
| 2025-09-15 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.60 | 2271460 | 126129 | 2.62% |
| 2025-09-12 | 5.62 | 5.54 | -0.09 | -1.60% | 5.54 | 5.62 | 3640738 | 202651 | 4.20% |
| 2025-09-11 | 5.46 | 5.63 | 0.15 | 2.74% | 5.43 | 5.66 | 4964628 | 276214 | 5.73% |
| 2025-09-10 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.54 | 2273800 | 124942 | 2.62% |
| 2025-09-09 | 5.46 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 3664294 | 201291 | 4.23% |
| 2025-09-08 | 5.48 | 5.49 | -0.02 | -0.36% | 5.42 | 5.51 | 2944970 | 161013 | 3.40% |
| 2025-09-05 | 5.52 | 5.51 | 0.02 | 0.36% | 5.38 | 5.53 | 3939542 | 214928 | 4.55% |
| 2025-09-04 | 5.39 | 5.49 | 0.08 | 1.48% | 5.37 | 5.58 | 5468189 | 299077 | 6.31% |
| 2025-09-03 | 5.70 | 5.41 | -0.27 | -4.75% | 5.34 | 5.73 | 5486040 | 305073 | 6.33% |
| 2025-09-02 | 5.80 | 5.68 | -0.12 | -2.07% | 5.63 | 5.80 | 5346080 | 304380 | 6.17% |
| 2025-09-01 | 5.85 | 5.80 | -0.04 | -0.68% | 5.75 | 5.89 | 4734994 | 274012 | 5.46% |
| 2025-08-29 | 5.95 | 5.84 | -0.10 | -1.68% | 5.81 | 6.00 | 7014898 | 412615 | 8.09% |
| 2025-08-28 | 5.75 | 5.94 | 0.13 | 2.24% | 5.66 | 5.94 | 9813784 | 571328 | 11.32% |
| 2025-08-27 | 5.85 | 5.81 | -0.05 | -0.85% | 5.78 | 6.12 | 11760385 | 704217 | 13.57% |
| 2025-08-26 | 5.79 | 5.86 | 0.05 | 0.86% | 5.74 | 6.12 | 10682236 | 634412 | 12.33% |
| 2025-08-25 | 5.77 | 5.81 | 0.10 | 1.75% | 5.71 | 5.88 | 10151962 | 586593 | 11.72% |
| 2025-08-22 | 5.54 | 5.71 | 0.10 | 1.78% | 5.53 | 5.75 | 8423244 | 477085 | 9.72% |
| 2025-08-21 | 5.75 | 5.61 | -0.02 | -0.36% | 5.55 | 5.79 | 7452770 | 421994 | 8.60% |
| 2025-08-20 | 5.60 | 5.63 | 0.00 | 0.00% | 5.53 | 5.73 | 8048210 | 452068 | 9.29% |
| 2025-08-19 | 5.70 | 5.63 | -0.17 | -2.93% | 5.60 | 5.88 | 11283528 | 643865 | 13.02% |
| 2025-08-18 | 5.76 | 5.80 | 0.26 | 4.69% | 5.52 | 5.98 | 18889886 | 1083693 | 21.80% |
| 2025-08-15 | 5.02 | 5.54 | 0.50 | 9.92% | 5.00 | 5.54 | 14289359 | 768079 | 16.49% |
| 2025-08-14 | 5.12 | 5.04 | -0.10 | -1.95% | 5.02 | 5.22 | 6964116 | 355994 | 8.04% |
| 2025-08-13 | 5.03 | 5.14 | 0.13 | 2.59% | 4.98 | 5.19 | 8690084 | 443424 | 10.03% |
| 2025-08-12 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 3779553 | 188802 | 4.36% |
| 2025-08-11 | 4.90 | 5.00 | 0.09 | 1.83% | 4.90 | 5.03 | 4821354 | 240628 | 5.56% |
| 2025-08-08 | 4.96 | 4.91 | -0.07 | -1.41% | 4.91 | 4.97 | 3190286 | 157288 | 3.68% |
| 2025-08-07 | 4.98 | 4.98 | -0.01 | -0.20% | 4.95 | 5.03 | 3753592 | 187186 | 4.33% |
| 2025-08-06 | 4.96 | 4.99 | -0.01 | -0.20% | 4.93 | 5.02 | 3798540 | 188857 | 4.38% |
| 2025-08-05 | 4.93 | 5.00 | 0.09 | 1.83% | 4.92 | 5.04 | 4699163 | 233833 | 5.42% |
| 2025-08-04 | 4.88 | 4.91 | -0.07 | -1.41% | 4.86 | 4.96 | 4742502 | 232936 | 5.47% |
| 2025-08-01 | 5.30 | 4.98 | -0.34 | -6.39% | 4.98 | 5.34 | 10459543 | 532629 | 12.07% |
| 2025-07-31 | 5.10 | 5.32 | 0.14 | 2.70% | 5.10 | 5.47 | 13659197 | 729953 | 15.76% |
| 2025-07-30 | 5.14 | 5.18 | 0.00 | 0.00% | 5.05 | 5.38 | 10458642 | 546168 | 12.07% |
| 2025-07-29 | 4.95 | 5.18 | 0.20 | 4.02% | 4.88 | 5.23 | 10595294 | 538958 | 12.23% |
| 2025-07-28 | 4.94 | 4.98 | 0.00 | 0.00% | 4.91 | 5.06 | 4664381 | 232619 | 5.38% |
| 2025-07-25 | 5.03 | 4.98 | -0.02 | -0.40% | 4.94 | 5.09 | 6483972 | 324553 | 7.48% |
| 2025-07-24 | 4.86 | 5.00 | 0.10 | 2.04% | 4.85 | 5.02 | 7637294 | 379711 | 8.81% |
| 2025-07-23 | 4.86 | 4.90 | 0.04 | 0.82% | 4.84 | 5.05 | 8953306 | 441616 | 10.33% |
| 2025-07-22 | 4.84 | 4.86 | 0.01 | 0.21% | 4.73 | 4.88 | 5312556 | 256056 | 6.13% |
| 2025-07-21 | 4.81 | 4.85 | 0.03 | 0.62% | 4.78 | 4.87 | 3682460 | 178113 | 4.25% |
| 2025-07-18 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.87 | 2933826 | 141455 | 3.39% |
| 2025-07-17 | 4.81 | 4.84 | 0.02 | 0.41% | 4.78 | 4.85 | 3334876 | 160599 | 3.85% |
| 2025-07-16 | 4.81 | 4.82 | -0.01 | -0.21% | 4.77 | 4.85 | 3345954 | 160854 | 3.86% |
| 2025-07-15 | 4.89 | 4.83 | -0.05 | -1.02% | 4.79 | 4.91 | 4768797 | 231424 | 5.50% |
| 2025-07-14 | 5.04 | 4.88 | -0.18 | -3.56% | 4.86 | 5.04 | 7210291 | 354639 | 8.32% |
| 2025-07-11 | 4.93 | 5.06 | 0.11 | 2.22% | 4.87 | 5.27 | 14030876 | 712204 | 16.19% |
| 2025-07-10 | 4.89 | 4.95 | 0.06 | 1.23% | 4.81 | 5.02 | 8264301 | 405454 | 9.54% |
| 2025-07-09 | 4.98 | 4.89 | -0.10 | -2.00% | 4.86 | 5.04 | 8832068 | 434967 | 10.19% |
| 2025-07-08 | 4.83 | 4.99 | 0.13 | 2.67% | 4.81 | 5.05 | 11068550 | 547428 | 12.77% |
| 2025-07-07 | 4.80 | 4.86 | 0.06 | 1.25% | 4.76 | 4.95 | 8665871 | 421662 | 10.00% |
| 2025-07-04 | 4.68 | 4.80 | 0.13 | 2.78% | 4.61 | 5.02 | 13310281 | 642863 | 15.36% |
| 2025-07-03 | 4.68 | 4.67 | 0.01 | 0.21% | 4.63 | 4.72 | 5533470 | 258753 | 6.39% |
| 2025-07-02 | 4.77 | 4.66 | -0.14 | -2.92% | 4.63 | 4.82 | 7792470 | 365873 | 8.99% |
| 2025-07-01 | 4.91 | 4.80 | -0.13 | -2.64% | 4.76 | 5.05 | 11208079 | 544555 | 12.93% |
| 2025-06-30 | 4.90 | 4.93 | -0.13 | -2.57% | 4.82 | 5.04 | 15856500 | 782288 | 18.30% |
| 2025-06-27 | 4.76 | 5.06 | 0.37 | 7.89% | 4.69 | 5.16 | 22951404 | 1159916 | 26.49% |
| 2025-06-26 | 4.70 | 4.69 | 0.19 | 4.22% | 4.59 | 4.95 | 19312094 | 918422 | 22.29% |
| 2025-06-25 | 4.10 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 10419750 | 452901 | 12.02% |
| 2025-06-24 | 3.98 | 4.09 | 0.13 | 3.28% | 3.96 | 4.11 | 2971666 | 120996 | 3.43% |
| 2025-06-23 | 3.90 | 3.96 | 0.03 | 0.76% | 3.89 | 3.98 | 1181761 | 46673 | 1.36% |
| 2025-06-20 | 3.96 | 3.93 | -0.03 | -0.76% | 3.92 | 3.98 | 1099603 | 43388 | 1.27% |
| 2025-06-19 | 4.05 | 3.96 | -0.10 | -2.46% | 3.95 | 4.06 | 1840447 | 73482 | 2.12% |
| 2025-06-18 | 4.10 | 4.06 | -0.05 | -1.22% | 4.03 | 4.11 | 1665068 | 67586 | 1.92% |
| 2025-06-17 | 4.12 | 4.11 | 0.00 | 0.00% | 4.08 | 4.13 | 1545802 | 63321 | 1.78% |
| 2025-06-16 | 4.07 | 4.11 | 0.01 | 0.24% | 4.07 | 4.14 | 1948608 | 79926 | 2.25% |
| 2025-06-13 | 4.10 | 4.10 | -0.04 | -0.97% | 4.07 | 4.17 | 3338514 | 136943 | 3.85% |
| 2025-06-12 | 4.03 | 4.14 | 0.09 | 2.22% | 4.02 | 4.30 | 6208674 | 258940 | 7.16% |
| 2025-06-11 | 3.98 | 4.05 | 0.07 | 1.76% | 3.97 | 4.10 | 2583096 | 104827 | 2.98% |
| 2025-06-10 | 4.03 | 3.98 | -0.07 | -1.73% | 3.94 | 4.04 | 1586773 | 63400 | 1.83% |
| 2025-06-09 | 4.01 | 4.05 | 0.07 | 1.76% | 4.00 | 4.07 | 2088341 | 84463 | 2.41% |