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 | 5.22 | 5.39 | 0.17 | 3.26% | 5.22 | 5.39 | 734293 | 39043 | 1.61% |
| 2025-09-15 | 5.26 | 5.22 | -0.07 | -1.32% | 5.22 | 5.31 | 449536 | 23662 | 0.99% |
| 2025-09-12 | 5.32 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 436892 | 23138 | 0.96% |
| 2025-09-11 | 5.24 | 5.30 | 0.07 | 1.34% | 5.15 | 5.31 | 441650 | 23157 | 0.97% |
| 2025-09-10 | 5.24 | 5.23 | -0.03 | -0.57% | 5.18 | 5.29 | 358027 | 18741 | 0.79% |
| 2025-09-09 | 5.33 | 5.26 | -0.10 | -1.87% | 5.21 | 5.35 | 490106 | 25857 | 1.08% |
| 2025-09-08 | 5.25 | 5.36 | 0.15 | 2.88% | 5.21 | 5.36 | 644708 | 34178 | 1.42% |
| 2025-09-05 | 5.07 | 5.21 | 0.14 | 2.76% | 5.06 | 5.22 | 566664 | 29239 | 1.25% |
| 2025-09-04 | 5.19 | 5.07 | -0.15 | -2.87% | 4.97 | 5.25 | 894276 | 45843 | 1.97% |
| 2025-09-03 | 5.28 | 5.22 | -0.05 | -0.95% | 5.19 | 5.42 | 1014906 | 54080 | 2.23% |
| 2025-09-02 | 5.37 | 5.27 | -0.09 | -1.68% | 5.13 | 5.39 | 880670 | 46155 | 1.94% |
| 2025-09-01 | 5.36 | 5.36 | 0.03 | 0.56% | 5.32 | 5.41 | 536831 | 28765 | 1.18% |
| 2025-08-29 | 5.41 | 5.33 | -0.07 | -1.30% | 5.30 | 5.41 | 559265 | 29885 | 1.23% |
| 2025-08-28 | 5.30 | 5.40 | 0.07 | 1.31% | 5.20 | 5.42 | 972105 | 51614 | 2.14% |
| 2025-08-27 | 5.55 | 5.33 | -0.22 | -3.96% | 5.30 | 5.65 | 1175450 | 64256 | 2.58% |
| 2025-08-26 | 5.59 | 5.55 | -0.05 | -0.89% | 5.48 | 5.59 | 904710 | 49992 | 1.99% |
| 2025-08-25 | 5.50 | 5.60 | 0.19 | 3.51% | 5.44 | 5.60 | 1372808 | 76098 | 3.02% |
| 2025-08-22 | 5.36 | 5.41 | 0.02 | 0.37% | 5.30 | 5.42 | 803590 | 43072 | 1.77% |
| 2025-08-21 | 5.46 | 5.39 | -0.12 | -2.18% | 5.34 | 5.54 | 1078855 | 58446 | 2.37% |
| 2025-08-20 | 5.28 | 5.51 | 0.22 | 4.16% | 5.24 | 5.75 | 1933088 | 106855 | 4.25% |
| 2025-08-19 | 5.21 | 5.29 | 0.05 | 0.95% | 5.15 | 5.35 | 1247655 | 65353 | 2.74% |
| 2025-08-18 | 5.26 | 5.24 | 0.02 | 0.38% | 5.20 | 5.32 | 1162254 | 61119 | 2.55% |
| 2025-08-15 | 5.16 | 5.22 | 0.10 | 1.95% | 5.12 | 5.24 | 942588 | 48993 | 2.07% |
| 2025-08-14 | 5.15 | 5.12 | -0.02 | -0.39% | 5.08 | 5.29 | 1376212 | 71290 | 3.02% |
| 2025-08-13 | 5.15 | 5.14 | 0.02 | 0.39% | 5.10 | 5.19 | 841732 | 43193 | 1.85% |
| 2025-08-12 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.25 | 1034153 | 53137 | 2.27% |
| 2025-08-11 | 5.26 | 5.18 | -0.08 | -1.52% | 5.13 | 5.27 | 1416922 | 73478 | 3.11% |
| 2025-08-08 | 4.89 | 5.26 | 0.34 | 6.91% | 4.89 | 5.41 | 2387912 | 122745 | 5.25% |
| 2025-08-07 | 5.04 | 4.92 | -0.09 | -1.80% | 4.87 | 5.04 | 1099217 | 54052 | 2.42% |
| 2025-08-06 | 4.81 | 5.01 | 0.22 | 4.59% | 4.78 | 5.09 | 1825875 | 90551 | 4.01% |
| 2025-08-05 | 4.75 | 4.79 | 0.07 | 1.48% | 4.72 | 4.80 | 621617 | 29609 | 1.37% |
| 2025-08-04 | 4.62 | 4.72 | 0.09 | 1.94% | 4.59 | 4.73 | 558245 | 26095 | 1.23% |
| 2025-08-01 | 4.65 | 4.63 | -0.02 | -0.43% | 4.58 | 4.67 | 526204 | 24309 | 1.16% |
| 2025-07-31 | 4.74 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 774986 | 36357 | 1.70% |
| 2025-07-30 | 4.80 | 4.76 | -0.04 | -0.83% | 4.73 | 4.86 | 803714 | 38570 | 1.77% |
| 2025-07-29 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.81 | 741688 | 35261 | 1.63% |
| 2025-07-28 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 575830 | 27411 | 1.27% |
| 2025-07-25 | 4.90 | 4.79 | -0.14 | -2.84% | 4.78 | 4.91 | 1164652 | 56100 | 2.56% |
| 2025-07-24 | 4.88 | 4.93 | 0.03 | 0.61% | 4.83 | 4.97 | 1578923 | 77399 | 3.47% |
| 2025-07-23 | 5.37 | 4.90 | -0.19 | -3.73% | 4.89 | 5.37 | 3592604 | 182781 | 7.89% |
| 2025-07-22 | 4.78 | 5.09 | 0.46 | 9.94% | 4.71 | 5.09 | 2176693 | 107552 | 4.78% |
| 2025-07-21 | 4.54 | 4.63 | 0.18 | 4.04% | 4.51 | 4.65 | 1410582 | 64591 | 3.10% |
| 2025-07-18 | 4.45 | 4.45 | 0.01 | 0.23% | 4.41 | 4.46 | 336114 | 14904 | 0.74% |
| 2025-07-17 | 4.41 | 4.44 | 0.03 | 0.68% | 4.39 | 4.44 | 346157 | 15280 | 0.76% |
| 2025-07-16 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.43 | 300012 | 13232 | 0.66% |
| 2025-07-15 | 4.46 | 4.41 | -0.05 | -1.12% | 4.37 | 4.47 | 522839 | 23035 | 1.15% |
| 2025-07-14 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.49 | 432488 | 19317 | 0.95% |
| 2025-07-11 | 4.42 | 4.48 | 0.05 | 1.13% | 4.40 | 4.49 | 667157 | 29734 | 1.47% |
| 2025-07-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 396253 | 17501 | 0.87% |
| 2025-07-09 | 4.44 | 4.41 | -0.02 | -0.45% | 4.40 | 4.48 | 557129 | 24709 | 1.22% |
| 2025-07-08 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.44 | 476255 | 20993 | 1.05% |
| 2025-07-07 | 4.40 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 432044 | 18976 | 0.95% |
| 2025-07-04 | 4.50 | 4.40 | -0.09 | -2.00% | 4.40 | 4.50 | 730285 | 32303 | 1.60% |
| 2025-07-03 | 4.58 | 4.49 | -0.14 | -3.02% | 4.46 | 4.58 | 1270469 | 57242 | 2.79% |
| 2025-07-02 | 4.45 | 4.63 | 0.25 | 5.71% | 4.43 | 4.78 | 2396908 | 110294 | 5.27% |
| 2025-07-01 | 4.37 | 4.38 | 0.01 | 0.23% | 4.34 | 4.40 | 394772 | 17271 | 0.87% |
| 2025-06-30 | 4.35 | 4.37 | 0.03 | 0.69% | 4.34 | 4.38 | 352264 | 15378 | 0.77% |
| 2025-06-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.37 | 399252 | 17357 | 0.88% |
| 2025-06-26 | 4.35 | 4.34 | 0.02 | 0.46% | 4.33 | 4.41 | 720646 | 31486 | 1.58% |
| 2025-06-25 | 4.26 | 4.32 | 0.05 | 1.17% | 4.25 | 4.32 | 482700 | 20710 | 1.06% |
| 2025-06-24 | 4.20 | 4.27 | 0.07 | 1.67% | 4.19 | 4.27 | 441736 | 18744 | 0.97% |
| 2025-06-23 | 4.13 | 4.20 | 0.05 | 1.20% | 4.12 | 4.20 | 290131 | 12074 | 0.64% |
| 2025-06-20 | 4.14 | 4.15 | 0.00 | 0.00% | 4.13 | 4.18 | 301389 | 12520 | 0.66% |
| 2025-06-19 | 4.22 | 4.15 | -0.07 | -1.66% | 4.14 | 4.23 | 416658 | 17381 | 0.92% |
| 2025-06-18 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.25 | 309376 | 13063 | 0.68% |
| 2025-06-17 | 4.27 | 4.25 | -0.02 | -0.47% | 4.23 | 4.28 | 321882 | 13665 | 0.71% |
| 2025-06-16 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.28 | 282914 | 12057 | 0.62% |
| 2025-06-13 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 440663 | 18805 | 0.97% |
| 2025-06-12 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.33 | 447076 | 19223 | 0.98% |
| 2025-06-11 | 4.32 | 4.34 | 0.01 | 0.23% | 4.31 | 4.37 | 352366 | 15304 | 0.77% |
| 2025-06-10 | 4.42 | 4.33 | -0.10 | -2.26% | 4.29 | 4.43 | 782915 | 34050 | 1.72% |
| 2025-06-09 | 4.39 | 4.43 | 0.04 | 0.91% | 4.39 | 4.45 | 427835 | 18934 | 0.94% |