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 | 5.33 | 5.37 | 0.08 | 1.51% | 5.25 | 5.37 | 271945 | 14451 | 2.66% |
| 2025-09-15 | 5.38 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 356692 | 18910 | 3.49% |
| 2025-09-12 | 5.50 | 5.38 | -0.18 | -3.24% | 5.38 | 5.52 | 585179 | 31762 | 5.73% |
| 2025-09-11 | 5.33 | 5.56 | 0.23 | 4.32% | 5.22 | 5.61 | 791400 | 43263 | 7.75% |
| 2025-09-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 493412 | 26213 | 4.83% |
| 2025-09-09 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.31 | 414149 | 21750 | 4.05% |
| 2025-09-08 | 5.27 | 5.29 | 0.02 | 0.38% | 5.22 | 5.35 | 437530 | 23074 | 4.28% |
| 2025-09-05 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.29 | 377919 | 19767 | 3.70% |
| 2025-09-04 | 5.38 | 5.22 | -0.14 | -2.61% | 5.11 | 5.43 | 473255 | 25041 | 4.63% |
| 2025-09-03 | 5.52 | 5.36 | -0.17 | -3.07% | 5.34 | 5.53 | 394905 | 21414 | 3.87% |
| 2025-09-02 | 5.75 | 5.53 | -0.27 | -4.66% | 5.46 | 5.79 | 702228 | 39016 | 6.87% |
| 2025-09-01 | 5.83 | 5.80 | -0.16 | -2.68% | 5.76 | 6.02 | 919225 | 54060 | 9.00% |
| 2025-08-29 | 6.42 | 5.96 | -0.34 | -5.40% | 5.88 | 6.45 | 1238292 | 75692 | 12.12% |
| 2025-08-28 | 5.88 | 6.30 | 0.35 | 5.88% | 5.88 | 6.33 | 1381400 | 84691 | 13.52% |
| 2025-08-27 | 6.25 | 5.95 | -0.27 | -4.34% | 5.95 | 6.45 | 1305028 | 81170 | 12.77% |
| 2025-08-26 | 6.33 | 6.22 | -0.11 | -1.74% | 6.15 | 6.56 | 1361209 | 85386 | 13.32% |
| 2025-08-25 | 6.11 | 6.33 | 0.23 | 3.77% | 5.98 | 6.71 | 1978576 | 127638 | 19.37% |
| 2025-08-22 | 6.21 | 6.10 | -0.31 | -4.84% | 6.10 | 6.48 | 1637313 | 101649 | 16.03% |
| 2025-08-21 | 5.85 | 6.41 | 0.58 | 9.95% | 5.85 | 6.41 | 2123900 | 133567 | 20.79% |
| 2025-08-20 | 6.00 | 5.83 | -0.29 | -4.74% | 5.68 | 6.10 | 1436268 | 84033 | 14.06% |
| 2025-08-19 | 6.03 | 6.12 | 0.36 | 6.25% | 5.71 | 6.30 | 2306192 | 139029 | 22.57% |
| 2025-08-18 | 5.71 | 5.76 | 0.52 | 9.92% | 5.52 | 5.76 | 759280 | 43134 | 7.43% |
| 2025-08-15 | 4.72 | 5.24 | 0.48 | 10.08% | 4.69 | 5.24 | 1360919 | 68594 | 13.32% |
| 2025-08-14 | 4.65 | 4.76 | 0.13 | 2.81% | 4.63 | 4.97 | 1182845 | 56615 | 11.58% |
| 2025-08-13 | 4.64 | 4.63 | -0.01 | -0.22% | 4.63 | 4.67 | 282751 | 13129 | 2.77% |
| 2025-08-12 | 4.75 | 4.64 | -0.05 | -1.07% | 4.60 | 4.75 | 331836 | 15425 | 3.25% |
| 2025-08-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 308196 | 14431 | 3.02% |
| 2025-08-08 | 4.64 | 4.66 | -0.01 | -0.21% | 4.61 | 4.69 | 322293 | 14992 | 3.15% |
| 2025-08-07 | 4.70 | 4.67 | -0.03 | -0.64% | 4.63 | 4.77 | 368912 | 17293 | 3.61% |
| 2025-08-06 | 4.70 | 4.70 | 0.05 | 1.08% | 4.66 | 4.71 | 398949 | 18688 | 3.90% |
| 2025-08-05 | 4.77 | 4.65 | -0.06 | -1.27% | 4.63 | 4.77 | 733406 | 34253 | 7.18% |
| 2025-08-04 | 4.98 | 4.71 | -0.39 | -7.65% | 4.60 | 4.98 | 1188344 | 56000 | 11.63% |
| 2025-08-01 | 5.08 | 5.10 | 0.01 | 0.20% | 4.96 | 5.12 | 625765 | 31675 | 6.13% |
| 2025-07-31 | 4.92 | 5.09 | 0.18 | 3.67% | 4.85 | 5.15 | 1021234 | 51261 | 10.00% |
| 2025-07-30 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.99 | 635344 | 31200 | 6.22% |
| 2025-07-29 | 4.79 | 4.94 | 0.15 | 3.13% | 4.72 | 5.04 | 1049358 | 51037 | 10.27% |
| 2025-07-28 | 4.55 | 4.79 | 0.25 | 5.51% | 4.55 | 4.95 | 1286160 | 61286 | 12.59% |
| 2025-07-25 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 264867 | 12072 | 2.59% |
| 2025-07-24 | 4.55 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 294467 | 13484 | 2.88% |
| 2025-07-23 | 4.60 | 4.58 | -0.05 | -1.08% | 4.56 | 4.64 | 358490 | 16505 | 3.51% |
| 2025-07-22 | 4.70 | 4.63 | -0.07 | -1.49% | 4.60 | 4.70 | 470139 | 21787 | 4.60% |
| 2025-07-21 | 4.64 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 467829 | 21911 | 4.58% |
| 2025-07-18 | 4.68 | 4.65 | -0.03 | -0.64% | 4.61 | 4.68 | 409605 | 18994 | 4.01% |
| 2025-07-17 | 4.66 | 4.68 | 0.05 | 1.08% | 4.64 | 4.70 | 513295 | 23962 | 5.02% |
| 2025-07-16 | 4.68 | 4.63 | -0.03 | -0.64% | 4.61 | 4.71 | 464204 | 21538 | 4.54% |
| 2025-07-15 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.77 | 768693 | 35931 | 7.52% |
| 2025-07-14 | 4.81 | 4.73 | -0.09 | -1.87% | 4.73 | 4.93 | 1294990 | 62269 | 12.68% |
| 2025-07-11 | 5.20 | 4.82 | -0.54 | -10.07% | 4.82 | 5.29 | 2021867 | 99554 | 19.79% |
| 2025-07-10 | 5.52 | 5.36 | -0.17 | -3.07% | 5.34 | 5.85 | 2358123 | 132520 | 23.08% |
| 2025-07-09 | 5.30 | 5.53 | 0.02 | 0.36% | 5.11 | 5.93 | 2507735 | 138804 | 24.55% |
| 2025-07-08 | 5.17 | 5.51 | 0.30 | 5.76% | 4.98 | 5.56 | 2514933 | 133639 | 24.62% |
| 2025-07-07 | 5.14 | 5.21 | 0.15 | 2.96% | 5.04 | 5.56 | 2736144 | 144098 | 26.78% |
| 2025-07-04 | 4.78 | 5.06 | 0.46 | 10.00% | 4.72 | 5.06 | 2464794 | 122447 | 24.13% |
| 2025-07-03 | 4.92 | 4.60 | -0.32 | -6.50% | 4.50 | 4.92 | 2219886 | 103741 | 21.73% |
| 2025-07-02 | 4.92 | 4.92 | 0.45 | 10.07% | 4.81 | 4.92 | 1386874 | 68141 | 13.57% |
| 2025-07-01 | 4.47 | 4.47 | 0.41 | 10.10% | 4.47 | 4.47 | 187161 | 8366 | 1.83% |
| 2025-06-30 | 3.78 | 4.06 | 0.37 | 10.03% | 3.78 | 4.06 | 217546 | 8704 | 2.13% |
| 2025-06-27 | 3.70 | 3.69 | 0.01 | 0.27% | 3.67 | 3.74 | 109559 | 4052 | 1.07% |
| 2025-06-26 | 3.68 | 3.68 | -0.01 | -0.27% | 3.66 | 3.70 | 104740 | 3853 | 1.03% |
| 2025-06-25 | 3.66 | 3.69 | 0.03 | 0.82% | 3.64 | 3.72 | 141190 | 5182 | 1.38% |
| 2025-06-24 | 3.54 | 3.66 | 0.10 | 2.81% | 3.53 | 3.66 | 164934 | 5966 | 1.61% |
| 2025-06-23 | 3.48 | 3.56 | 0.06 | 1.71% | 3.48 | 3.57 | 98372 | 3484 | 0.96% |
| 2025-06-20 | 3.50 | 3.50 | -0.02 | -0.57% | 3.49 | 3.55 | 83724 | 2943 | 0.82% |
| 2025-06-19 | 3.57 | 3.52 | -0.07 | -1.95% | 3.51 | 3.61 | 109466 | 3886 | 1.07% |
| 2025-06-18 | 3.66 | 3.59 | -0.07 | -1.91% | 3.58 | 3.66 | 129847 | 4679 | 1.27% |
| 2025-06-17 | 3.62 | 3.66 | 0.02 | 0.55% | 3.60 | 3.66 | 129077 | 4687 | 1.26% |
| 2025-06-16 | 3.60 | 3.64 | -0.02 | -0.55% | 3.60 | 3.67 | 191391 | 6952 | 1.87% |
| 2025-06-13 | 3.60 | 3.66 | 0.05 | 1.39% | 3.56 | 3.76 | 338009 | 12380 | 3.31% |
| 2025-06-12 | 3.66 | 3.61 | -0.04 | -1.10% | 3.58 | 3.66 | 128813 | 4653 | 1.26% |
| 2025-06-11 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.70 | 108217 | 3963 | 1.06% |
| 2025-06-10 | 3.69 | 3.65 | -0.05 | -1.35% | 3.61 | 3.70 | 140739 | 5136 | 1.38% |
| 2025-06-09 | 3.68 | 3.70 | 0.03 | 0.82% | 3.67 | 3.71 | 107919 | 3984 | 1.06% |