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 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 1436350 | 75514 | 0.29% |
| 2025-09-12 | 5.31 | 5.28 | -0.03 | -0.56% | 5.27 | 5.32 | 1407120 | 74518 | 0.29% |
| 2025-09-11 | 5.30 | 5.31 | 0.01 | 0.19% | 5.24 | 5.32 | 1863144 | 98294 | 0.38% |
| 2025-09-10 | 5.32 | 5.30 | -0.01 | -0.19% | 5.28 | 5.32 | 975716 | 51769 | 0.20% |
| 2025-09-09 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.33 | 1089440 | 57738 | 0.22% |
| 2025-09-08 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.32 | 1517807 | 80372 | 0.31% |
| 2025-09-05 | 5.29 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 1453519 | 76652 | 0.30% |
| 2025-09-04 | 5.27 | 5.30 | 0.02 | 0.38% | 5.20 | 5.33 | 2237680 | 117720 | 0.46% |
| 2025-09-03 | 5.29 | 5.28 | -0.03 | -0.56% | 5.24 | 5.34 | 1557947 | 82301 | 0.32% |
| 2025-09-02 | 5.26 | 5.31 | 0.05 | 0.95% | 5.25 | 5.33 | 1968009 | 104186 | 0.40% |
| 2025-09-01 | 5.33 | 5.26 | -0.08 | -1.50% | 5.24 | 5.34 | 2068300 | 108823 | 0.42% |
| 2025-08-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.27 | 5.39 | 2331231 | 124744 | 0.48% |
| 2025-08-28 | 5.30 | 5.27 | -0.02 | -0.38% | 5.23 | 5.32 | 1425109 | 75152 | 0.29% |
| 2025-08-27 | 5.39 | 5.29 | -0.12 | -2.22% | 5.29 | 5.40 | 1632752 | 87209 | 0.33% |
| 2025-08-26 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.41 | 1374761 | 74116 | 0.28% |
| 2025-08-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.35 | 5.40 | 1693964 | 91077 | 0.35% |
| 2025-08-22 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.36 | 1652485 | 88016 | 0.34% |
| 2025-08-21 | 5.26 | 5.34 | 0.08 | 1.52% | 5.24 | 5.35 | 2465783 | 130976 | 0.50% |
| 2025-08-20 | 5.28 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 3047860 | 159283 | 0.62% |
| 2025-08-19 | 5.36 | 5.27 | -0.07 | -1.31% | 5.26 | 5.37 | 2965584 | 157574 | 0.61% |
| 2025-08-18 | 5.40 | 5.34 | -0.05 | -0.93% | 5.34 | 5.42 | 2533674 | 136488 | 0.52% |
| 2025-08-15 | 5.42 | 5.39 | -0.03 | -0.55% | 5.39 | 5.44 | 1721863 | 93227 | 0.35% |
| 2025-08-14 | 5.45 | 5.42 | -0.02 | -0.37% | 5.41 | 5.48 | 1051551 | 57292 | 0.21% |
| 2025-08-13 | 5.46 | 5.44 | -0.01 | -0.18% | 5.43 | 5.50 | 1435121 | 78452 | 0.29% |
| 2025-08-12 | 5.48 | 5.45 | -0.03 | -0.55% | 5.45 | 5.50 | 1048942 | 57361 | 0.21% |
| 2025-08-11 | 5.49 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 1031552 | 56526 | 0.21% |
| 2025-08-08 | 5.47 | 5.48 | 0.02 | 0.37% | 5.46 | 5.50 | 757128 | 41502 | 0.15% |
| 2025-08-07 | 5.45 | 5.46 | 0.00 | 0.00% | 5.44 | 5.49 | 827053 | 45222 | 0.17% |
| 2025-08-06 | 5.45 | 5.46 | 0.01 | 0.18% | 5.42 | 5.47 | 804287 | 43836 | 0.16% |
| 2025-08-05 | 5.42 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 1029281 | 55951 | 0.21% |
| 2025-08-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.38 | 5.43 | 659407 | 35672 | 0.13% |
| 2025-08-01 | 5.39 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 867153 | 46839 | 0.18% |
| 2025-07-31 | 5.46 | 5.40 | -0.05 | -0.92% | 5.37 | 5.47 | 1752018 | 94662 | 0.36% |
| 2025-07-30 | 5.47 | 5.45 | -0.01 | -0.18% | 5.45 | 5.51 | 1460378 | 80012 | 0.30% |
| 2025-07-29 | 5.50 | 5.46 | -0.04 | -0.73% | 5.46 | 5.51 | 1302693 | 71318 | 0.27% |
| 2025-07-28 | 5.56 | 5.50 | -0.07 | -1.26% | 5.50 | 5.57 | 1858882 | 102623 | 0.38% |
| 2025-07-25 | 5.64 | 5.57 | -0.07 | -1.24% | 5.55 | 5.65 | 1571072 | 87844 | 0.32% |
| 2025-07-24 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.66 | 1279285 | 71953 | 0.26% |
| 2025-07-23 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.69 | 1850246 | 104430 | 0.38% |
| 2025-07-22 | 5.59 | 5.62 | 0.03 | 0.54% | 5.55 | 5.63 | 1306037 | 73120 | 0.27% |
| 2025-07-21 | 5.55 | 5.59 | 0.04 | 0.72% | 5.55 | 5.60 | 1095906 | 61149 | 0.22% |
| 2025-07-18 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.56 | 988357 | 54722 | 0.20% |
| 2025-07-17 | 5.55 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 1044784 | 57800 | 0.21% |
| 2025-07-16 | 5.57 | 5.56 | 0.00 | 0.00% | 5.55 | 5.59 | 684937 | 38123 | 0.14% |
| 2025-07-15 | 5.59 | 5.56 | 0.00 | 0.00% | 5.53 | 5.59 | 1117453 | 62120 | 0.23% |
| 2025-07-14 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.76 | 1275666 | 72904 | 0.26% |
| 2025-07-11 | 5.77 | 5.70 | -0.06 | -1.04% | 5.70 | 5.84 | 1681026 | 97190 | 0.34% |
| 2025-07-10 | 5.74 | 5.76 | 0.02 | 0.35% | 5.74 | 5.79 | 1039601 | 59961 | 0.21% |
| 2025-07-09 | 5.72 | 5.74 | 0.03 | 0.53% | 5.71 | 5.78 | 963806 | 55482 | 0.20% |
| 2025-07-08 | 5.71 | 5.71 | 0.01 | 0.18% | 5.68 | 5.74 | 908321 | 51892 | 0.19% |
| 2025-07-07 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.72 | 513934 | 29300 | 0.11% |
| 2025-07-04 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.74 | 1038626 | 59366 | 0.21% |
| 2025-07-03 | 5.73 | 5.70 | -0.04 | -0.70% | 5.69 | 5.74 | 774752 | 44212 | 0.16% |
| 2025-07-02 | 5.74 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 607236 | 34797 | 0.12% |
| 2025-07-01 | 5.75 | 5.73 | -0.02 | -0.35% | 5.73 | 5.76 | 511251 | 29350 | 0.10% |
| 2025-06-30 | 5.79 | 5.75 | -0.03 | -0.52% | 5.73 | 5.80 | 767729 | 44202 | 0.16% |
| 2025-06-27 | 5.85 | 5.78 | -0.07 | -1.20% | 5.76 | 5.87 | 1034365 | 60083 | 0.21% |
| 2025-06-26 | 5.79 | 5.85 | 0.05 | 0.86% | 5.77 | 5.87 | 1033702 | 60239 | 0.21% |
| 2025-06-25 | 5.77 | 5.80 | 0.03 | 0.52% | 5.73 | 5.83 | 1263331 | 72942 | 0.26% |
| 2025-06-24 | 5.67 | 5.77 | 0.08 | 1.41% | 5.66 | 5.80 | 1431142 | 82297 | 0.29% |
| 2025-06-23 | 5.74 | 5.69 | -0.08 | -1.39% | 5.60 | 5.75 | 1612673 | 91133 | 0.33% |
| 2025-06-20 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.77 | 1700148 | 97789 | 0.35% |
| 2025-06-19 | 5.72 | 5.72 | 0.00 | 0.00% | 5.68 | 5.74 | 777706 | 44419 | 0.16% |
| 2025-06-18 | 5.75 | 5.72 | -0.04 | -0.69% | 5.72 | 5.77 | 560257 | 32130 | 0.11% |
| 2025-06-17 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.77 | 640968 | 36839 | 0.13% |
| 2025-06-16 | 5.74 | 5.75 | 0.01 | 0.17% | 5.70 | 5.77 | 606822 | 34792 | 0.12% |
| 2025-06-13 | 5.71 | 5.74 | 0.02 | 0.35% | 5.69 | 5.75 | 942476 | 53970 | 0.19% |
| 2025-06-12 | 5.72 | 5.72 | 0.00 | 0.00% | 5.66 | 5.73 | 747999 | 42573 | 0.15% |
| 2025-06-11 | 5.72 | 5.72 | 0.01 | 0.18% | 5.70 | 5.78 | 872880 | 50152 | 0.18% |
| 2025-06-10 | 5.79 | 5.71 | -0.07 | -1.21% | 5.71 | 5.82 | 930530 | 53527 | 0.19% |
| 2025-06-09 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.84 | 796713 | 46174 | 0.16% |