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 | 5.85 | 5.64 | 0.02 | 0.36% | 5.64 | 5.89 | 1511295 | 86294 | 3.41% |
| 2025-09-12 | 5.66 | 5.62 | -0.06 | -1.06% | 5.62 | 5.72 | 1369291 | 77692 | 3.09% |
| 2025-09-11 | 5.48 | 5.68 | 0.18 | 3.27% | 5.44 | 5.69 | 1691602 | 95020 | 3.82% |
| 2025-09-10 | 5.58 | 5.50 | -0.06 | -1.08% | 5.49 | 5.63 | 793791 | 43998 | 1.79% |
| 2025-09-09 | 5.65 | 5.56 | -0.13 | -2.28% | 5.53 | 5.69 | 1024050 | 57418 | 2.31% |
| 2025-09-08 | 5.73 | 5.69 | 0.00 | 0.00% | 5.57 | 5.74 | 1222493 | 69103 | 2.76% |
| 2025-09-05 | 5.49 | 5.69 | 0.24 | 4.40% | 5.43 | 5.70 | 1398192 | 77920 | 3.16% |
| 2025-09-04 | 5.74 | 5.45 | -0.26 | -4.55% | 5.35 | 5.77 | 1916829 | 106209 | 4.33% |
| 2025-09-03 | 5.82 | 5.71 | -0.11 | -1.89% | 5.69 | 5.88 | 1295242 | 74806 | 2.92% |
| 2025-09-02 | 6.09 | 5.82 | -0.25 | -4.12% | 5.78 | 6.09 | 2123824 | 124932 | 4.79% |
| 2025-09-01 | 6.01 | 6.07 | 0.17 | 2.88% | 5.97 | 6.33 | 2615794 | 159481 | 5.90% |
| 2025-08-29 | 6.00 | 5.90 | -0.03 | -0.51% | 5.78 | 6.02 | 2251390 | 132452 | 5.08% |
| 2025-08-28 | 5.58 | 5.93 | 0.38 | 6.85% | 5.57 | 5.93 | 3049340 | 176181 | 6.88% |
| 2025-08-27 | 5.72 | 5.55 | -0.15 | -2.63% | 5.54 | 5.80 | 1991553 | 113495 | 4.50% |
| 2025-08-26 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.82 | 1197034 | 68762 | 2.70% |
| 2025-08-25 | 5.81 | 5.72 | 0.02 | 0.35% | 5.67 | 6.02 | 2453848 | 142656 | 5.54% |
| 2025-08-22 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.72 | 1828584 | 103404 | 4.13% |
| 2025-08-21 | 5.55 | 5.53 | 0.01 | 0.18% | 5.48 | 5.70 | 1271266 | 70806 | 2.87% |
| 2025-08-20 | 5.45 | 5.52 | 0.09 | 1.66% | 5.36 | 5.53 | 1084118 | 58985 | 2.45% |
| 2025-08-19 | 5.49 | 5.43 | -0.04 | -0.73% | 5.40 | 5.49 | 898549 | 48981 | 2.03% |
| 2025-08-18 | 5.33 | 5.47 | 0.19 | 3.60% | 5.29 | 5.55 | 1707890 | 93257 | 3.86% |
| 2025-08-15 | 5.09 | 5.28 | 0.18 | 3.53% | 5.08 | 5.29 | 1212104 | 63160 | 2.74% |
| 2025-08-14 | 5.20 | 5.10 | -0.09 | -1.73% | 5.10 | 5.22 | 911935 | 47089 | 2.06% |
| 2025-08-13 | 5.10 | 5.19 | 0.09 | 1.76% | 5.10 | 5.25 | 928125 | 48065 | 2.10% |
| 2025-08-12 | 5.14 | 5.10 | -0.04 | -0.78% | 5.05 | 5.14 | 817549 | 41670 | 1.85% |
| 2025-08-11 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.18 | 587135 | 30228 | 1.33% |
| 2025-08-08 | 5.18 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 540059 | 27715 | 1.22% |
| 2025-08-07 | 5.17 | 5.18 | 0.01 | 0.19% | 5.11 | 5.22 | 764015 | 39518 | 1.72% |
| 2025-08-06 | 5.16 | 5.17 | 0.00 | 0.00% | 5.12 | 5.18 | 598333 | 30842 | 1.35% |
| 2025-08-05 | 5.24 | 5.17 | -0.01 | -0.19% | 5.10 | 5.27 | 984660 | 50639 | 2.22% |
| 2025-08-04 | 5.04 | 5.18 | 0.12 | 2.37% | 5.03 | 5.18 | 732892 | 37504 | 1.65% |
| 2025-08-01 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.09 | 491939 | 24822 | 1.11% |
| 2025-07-31 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.15 | 676789 | 34372 | 1.53% |
| 2025-07-30 | 5.16 | 5.09 | -0.08 | -1.55% | 5.06 | 5.19 | 651037 | 33411 | 1.47% |
| 2025-07-29 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 525802 | 27060 | 1.19% |
| 2025-07-28 | 5.16 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 585433 | 30227 | 1.32% |
| 2025-07-25 | 5.08 | 5.14 | 0.05 | 0.98% | 5.05 | 5.15 | 724130 | 36915 | 1.63% |
| 2025-07-24 | 5.04 | 5.09 | 0.05 | 0.99% | 5.02 | 5.09 | 536855 | 27192 | 1.21% |
| 2025-07-23 | 5.02 | 5.04 | 0.02 | 0.40% | 5.02 | 5.09 | 731031 | 36947 | 1.65% |
| 2025-07-22 | 4.95 | 5.02 | 0.07 | 1.41% | 4.93 | 5.03 | 685476 | 34196 | 1.55% |
| 2025-07-21 | 4.84 | 4.95 | 0.14 | 2.91% | 4.82 | 5.04 | 855751 | 42506 | 1.93% |
| 2025-07-18 | 4.82 | 4.81 | -0.01 | -0.21% | 4.79 | 4.84 | 344494 | 16568 | 0.78% |
| 2025-07-17 | 4.82 | 4.82 | 0.01 | 0.21% | 4.79 | 4.83 | 388281 | 18693 | 0.88% |
| 2025-07-16 | 4.82 | 4.81 | -0.01 | -0.21% | 4.79 | 4.85 | 330655 | 15954 | 0.75% |
| 2025-07-15 | 4.82 | 4.82 | -0.01 | -0.21% | 4.78 | 4.86 | 442267 | 21296 | 1.00% |
| 2025-07-14 | 4.83 | 4.83 | 0.02 | 0.42% | 4.81 | 4.86 | 411277 | 19901 | 0.93% |
| 2025-07-11 | 4.72 | 4.81 | 0.09 | 1.91% | 4.70 | 4.83 | 790705 | 37833 | 1.78% |
| 2025-07-10 | 4.70 | 4.72 | 0.01 | 0.21% | 4.69 | 4.73 | 475718 | 22399 | 1.07% |
| 2025-07-09 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.72 | 345309 | 16231 | 0.78% |
| 2025-07-08 | 4.70 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 419592 | 19696 | 0.95% |
| 2025-07-07 | 4.69 | 4.69 | -0.01 | -0.21% | 4.68 | 4.72 | 200414 | 9418 | 0.45% |
| 2025-07-04 | 4.74 | 4.70 | -0.04 | -0.84% | 4.69 | 4.75 | 407465 | 19214 | 0.92% |
| 2025-07-03 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.79 | 378740 | 18001 | 0.85% |
| 2025-07-02 | 4.76 | 4.76 | 0.00 | 0.00% | 4.72 | 4.77 | 364857 | 17291 | 0.82% |
| 2025-07-01 | 4.75 | 4.76 | -0.01 | -0.21% | 4.71 | 4.79 | 468431 | 22255 | 1.06% |
| 2025-06-30 | 4.78 | 4.77 | 0.00 | 0.00% | 4.75 | 4.80 | 406680 | 19416 | 0.92% |
| 2025-06-27 | 4.79 | 4.77 | 0.01 | 0.21% | 4.76 | 4.81 | 375196 | 17956 | 0.85% |
| 2025-06-26 | 4.80 | 4.76 | -0.02 | -0.42% | 4.76 | 4.81 | 391381 | 18710 | 0.88% |
| 2025-06-25 | 4.80 | 4.78 | -0.01 | -0.21% | 4.71 | 4.81 | 499710 | 23765 | 1.13% |
| 2025-06-24 | 4.80 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 438938 | 20995 | 0.99% |
| 2025-06-23 | 4.66 | 4.77 | 0.08 | 1.71% | 4.64 | 4.78 | 542942 | 25784 | 1.23% |
| 2025-06-20 | 4.63 | 4.69 | 0.04 | 0.86% | 4.63 | 4.70 | 371930 | 17394 | 0.84% |
| 2025-06-19 | 4.71 | 4.65 | -0.06 | -1.27% | 4.63 | 4.72 | 343315 | 16040 | 0.78% |
| 2025-06-18 | 4.67 | 4.71 | 0.03 | 0.64% | 4.64 | 4.73 | 379048 | 17791 | 0.86% |
| 2025-06-17 | 4.68 | 4.68 | 0.08 | 1.74% | 4.64 | 4.72 | 501631 | 23452 | 1.13% |
| 2025-06-16 | 4.58 | 4.60 | 0.06 | 1.32% | 4.56 | 4.67 | 550747 | 25415 | 1.24% |
| 2025-06-13 | 4.52 | 4.54 | 0.02 | 0.44% | 4.46 | 4.63 | 1241311 | 56347 | 2.80% |
| 2025-06-12 | 4.58 | 4.52 | -0.06 | -1.31% | 4.51 | 4.58 | 470796 | 21369 | 1.06% |
| 2025-06-11 | 4.60 | 4.58 | -0.01 | -0.22% | 4.58 | 4.63 | 427809 | 19701 | 0.97% |
| 2025-06-10 | 4.69 | 4.59 | -0.10 | -2.13% | 4.58 | 4.70 | 642065 | 29725 | 1.45% |
| 2025-06-09 | 4.71 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 449952 | 21167 | 1.02% |