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 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 209096 | 10908 | 1.04% |
| 2025-09-15 | 5.24 | 5.21 | -0.03 | -0.57% | 5.21 | 5.25 | 185952 | 9725 | 0.92% |
| 2025-09-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.24 | 5.32 | 227307 | 11986 | 1.13% |
| 2025-09-11 | 5.28 | 5.30 | 0.02 | 0.38% | 5.22 | 5.31 | 293977 | 15461 | 1.46% |
| 2025-09-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 237519 | 12520 | 1.18% |
| 2025-09-09 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.26 | 227658 | 11915 | 1.13% |
| 2025-09-08 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.26 | 217350 | 11383 | 1.08% |
| 2025-09-05 | 5.26 | 5.22 | -0.05 | -0.95% | 5.17 | 5.27 | 287473 | 14976 | 1.42% |
| 2025-09-04 | 5.23 | 5.27 | 0.03 | 0.57% | 5.14 | 5.28 | 383086 | 19985 | 1.90% |
| 2025-09-03 | 5.31 | 5.24 | -0.08 | -1.50% | 5.23 | 5.33 | 326205 | 17168 | 1.62% |
| 2025-09-02 | 5.26 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 419816 | 22198 | 2.08% |
| 2025-09-01 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.31 | 371678 | 19592 | 1.84% |
| 2025-08-29 | 5.30 | 5.29 | -0.02 | -0.38% | 5.28 | 5.40 | 477778 | 25507 | 2.37% |
| 2025-08-28 | 5.30 | 5.31 | -0.02 | -0.38% | 5.25 | 5.33 | 446054 | 23598 | 2.21% |
| 2025-08-27 | 5.40 | 5.33 | -0.07 | -1.30% | 5.32 | 5.41 | 283649 | 15223 | 1.41% |
| 2025-08-26 | 5.45 | 5.40 | -0.06 | -1.10% | 5.39 | 5.46 | 275989 | 14933 | 1.37% |
| 2025-08-25 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 403394 | 22001 | 2.00% |
| 2025-08-22 | 5.50 | 5.44 | -0.07 | -1.27% | 5.40 | 5.51 | 434655 | 23607 | 2.15% |
| 2025-08-21 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 362139 | 19858 | 1.79% |
| 2025-08-20 | 5.43 | 5.47 | 0.05 | 0.92% | 5.41 | 5.47 | 335048 | 18239 | 1.66% |
| 2025-08-19 | 5.48 | 5.42 | -0.07 | -1.28% | 5.41 | 5.52 | 306315 | 16666 | 1.52% |
| 2025-08-18 | 5.30 | 5.49 | 0.18 | 3.39% | 5.30 | 5.56 | 720499 | 39364 | 3.57% |
| 2025-08-15 | 5.34 | 5.31 | -0.03 | -0.56% | 5.22 | 5.34 | 368274 | 19427 | 1.82% |
| 2025-08-14 | 5.40 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 246987 | 13250 | 1.22% |
| 2025-08-13 | 5.41 | 5.40 | 0.00 | 0.00% | 5.39 | 5.45 | 266185 | 14408 | 1.32% |
| 2025-08-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.42 | 181049 | 9774 | 0.90% |
| 2025-08-11 | 5.42 | 5.38 | -0.03 | -0.55% | 5.35 | 5.43 | 229106 | 12316 | 1.14% |
| 2025-08-08 | 5.42 | 5.41 | 0.00 | 0.00% | 5.41 | 5.46 | 174725 | 9485 | 0.87% |
| 2025-08-07 | 5.43 | 5.41 | -0.01 | -0.18% | 5.39 | 5.45 | 200640 | 10870 | 0.99% |
| 2025-08-06 | 5.45 | 5.42 | -0.04 | -0.73% | 5.40 | 5.48 | 200037 | 10859 | 0.99% |
| 2025-08-05 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.48 | 270706 | 14698 | 1.34% |
| 2025-08-04 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.41 | 206813 | 11114 | 1.02% |
| 2025-08-01 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.40 | 226273 | 12120 | 1.12% |
| 2025-07-31 | 5.44 | 5.34 | -0.10 | -1.84% | 5.31 | 5.46 | 340015 | 18196 | 1.68% |
| 2025-07-30 | 5.42 | 5.44 | 0.02 | 0.37% | 5.41 | 5.50 | 310708 | 16956 | 1.54% |
| 2025-07-29 | 5.51 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 301399 | 16383 | 1.49% |
| 2025-07-28 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.56 | 294571 | 16270 | 1.46% |
| 2025-07-25 | 5.50 | 5.49 | 0.00 | 0.00% | 5.48 | 5.54 | 209424 | 11545 | 1.04% |
| 2025-07-24 | 5.55 | 5.49 | -0.08 | -1.44% | 5.47 | 5.57 | 342641 | 18828 | 1.70% |
| 2025-07-23 | 5.51 | 5.57 | 0.04 | 0.72% | 5.51 | 5.62 | 306461 | 17067 | 1.52% |
| 2025-07-22 | 5.57 | 5.53 | -0.05 | -0.90% | 5.43 | 5.58 | 414124 | 22778 | 2.05% |
| 2025-07-21 | 5.63 | 5.58 | -0.06 | -1.06% | 5.57 | 5.68 | 265849 | 14919 | 1.32% |
| 2025-07-18 | 5.59 | 5.64 | 0.05 | 0.89% | 5.57 | 5.65 | 256028 | 14375 | 1.27% |
| 2025-07-17 | 5.57 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 216647 | 12067 | 1.07% |
| 2025-07-16 | 5.63 | 5.58 | -0.06 | -1.06% | 5.52 | 5.66 | 398069 | 22139 | 1.97% |
| 2025-07-15 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.78 | 347471 | 19748 | 1.72% |
| 2025-07-14 | 5.71 | 5.74 | 0.03 | 0.53% | 5.69 | 5.81 | 438995 | 25325 | 2.17% |
| 2025-07-11 | 5.86 | 5.71 | -0.14 | -2.39% | 5.70 | 5.89 | 653012 | 37817 | 3.24% |
| 2025-07-10 | 5.80 | 5.85 | 0.05 | 0.86% | 5.79 | 5.88 | 449478 | 26271 | 2.23% |
| 2025-07-09 | 5.72 | 5.80 | 0.08 | 1.40% | 5.69 | 5.81 | 418776 | 24179 | 2.07% |
| 2025-07-08 | 5.80 | 5.72 | -0.08 | -1.38% | 5.67 | 5.82 | 460726 | 26360 | 2.28% |
| 2025-07-07 | 5.76 | 5.80 | 0.03 | 0.52% | 5.72 | 5.86 | 374730 | 21706 | 1.86% |
| 2025-07-04 | 5.71 | 5.77 | 0.05 | 0.87% | 5.68 | 5.82 | 493065 | 28475 | 2.44% |
| 2025-07-03 | 5.72 | 5.72 | 0.02 | 0.35% | 5.68 | 5.77 | 286289 | 16365 | 1.42% |
| 2025-07-02 | 5.67 | 5.70 | 0.01 | 0.18% | 5.66 | 5.77 | 366114 | 20982 | 1.81% |
| 2025-07-01 | 5.62 | 5.69 | 0.08 | 1.43% | 5.61 | 5.71 | 423969 | 24061 | 2.10% |
| 2025-06-30 | 5.67 | 5.61 | -0.10 | -1.75% | 5.55 | 5.68 | 572806 | 32085 | 2.84% |
| 2025-06-27 | 5.85 | 5.71 | -0.17 | -2.89% | 5.65 | 5.97 | 835848 | 48443 | 4.14% |
| 2025-06-26 | 5.77 | 5.88 | 0.08 | 1.38% | 5.72 | 5.92 | 589768 | 34310 | 2.92% |
| 2025-06-25 | 5.74 | 5.80 | 0.03 | 0.52% | 5.67 | 5.82 | 602202 | 34605 | 2.98% |
| 2025-06-24 | 5.81 | 5.77 | -0.07 | -1.20% | 5.68 | 5.81 | 835256 | 48041 | 4.14% |
| 2025-06-23 | 5.85 | 5.84 | -0.04 | -0.68% | 5.71 | 5.90 | 615561 | 35724 | 3.05% |
| 2025-06-20 | 5.88 | 5.88 | 0.00 | 0.00% | 5.75 | 5.90 | 637660 | 37205 | 3.16% |
| 2025-06-19 | 5.91 | 5.88 | -0.03 | -0.51% | 5.82 | 5.94 | 435265 | 25506 | 2.16% |
| 2025-06-18 | 5.84 | 5.91 | 0.07 | 1.20% | 5.77 | 5.91 | 503601 | 29451 | 2.49% |
| 2025-06-17 | 5.72 | 5.84 | 0.12 | 2.10% | 5.70 | 5.88 | 686336 | 39939 | 3.40% |
| 2025-06-16 | 5.54 | 5.72 | 0.18 | 3.25% | 5.51 | 5.72 | 536522 | 30145 | 2.66% |
| 2025-06-13 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 5.68 | 676092 | 37796 | 3.35% |
| 2025-06-12 | 5.54 | 5.61 | 0.11 | 2.00% | 5.50 | 5.62 | 613968 | 34149 | 3.04% |
| 2025-06-11 | 6.19 | 6.23 | 0.04 | 0.65% | 6.15 | 6.26 | 465832 | 28968 | 2.54% |
| 2025-06-10 | 6.11 | 6.19 | 0.06 | 0.98% | 6.09 | 6.20 | 477193 | 29392 | 2.60% |
| 2025-06-09 | 6.17 | 6.13 | -0.03 | -0.49% | 6.06 | 6.19 | 531159 | 32488 | 2.89% |