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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 5.03 | 5.25 | 0.21 | 4.17% | 4.96 | 5.33 | 595804 | 30792 | 3.50% |
| 2025-09-04 | 5.04 | 5.04 | 0.00 | 0.00% | 4.95 | 5.15 | 415134 | 21003 | 2.44% |
| 2025-09-03 | 5.12 | 5.04 | -0.10 | -1.95% | 5.02 | 5.17 | 345016 | 17544 | 2.03% |
| 2025-09-02 | 5.32 | 5.14 | -0.20 | -3.75% | 5.04 | 5.33 | 672414 | 34554 | 3.95% |
| 2025-09-01 | 5.30 | 5.34 | 0.01 | 0.19% | 5.22 | 5.39 | 500407 | 26626 | 2.94% |
| 2025-08-29 | 5.39 | 5.33 | -0.08 | -1.48% | 5.30 | 5.42 | 514892 | 27629 | 3.03% |
| 2025-08-28 | 5.47 | 5.41 | -0.06 | -1.10% | 5.20 | 5.55 | 761279 | 40907 | 4.48% |
| 2025-08-27 | 5.53 | 5.47 | -0.06 | -1.08% | 5.43 | 5.71 | 967040 | 53971 | 5.69% |
| 2025-08-26 | 5.31 | 5.53 | 0.16 | 2.98% | 5.26 | 5.68 | 1174478 | 65094 | 6.91% |
| 2025-08-25 | 5.07 | 5.37 | 0.30 | 5.92% | 5.06 | 5.48 | 1527553 | 80836 | 8.98% |
| 2025-08-22 | 5.05 | 5.07 | 0.01 | 0.20% | 4.99 | 5.07 | 591574 | 29715 | 3.48% |
| 2025-08-21 | 5.21 | 5.06 | -0.16 | -3.07% | 5.04 | 5.21 | 706032 | 36045 | 4.15% |
| 2025-08-20 | 5.14 | 5.22 | 0.05 | 0.97% | 5.12 | 5.30 | 443859 | 23085 | 2.61% |
| 2025-08-19 | 5.14 | 5.17 | 0.01 | 0.19% | 5.05 | 5.18 | 475836 | 24355 | 2.80% |
| 2025-08-18 | 5.23 | 5.16 | -0.07 | -1.34% | 5.15 | 5.26 | 641820 | 33315 | 3.77% |
| 2025-08-15 | 5.41 | 5.23 | -0.10 | -1.88% | 5.19 | 5.48 | 795740 | 42120 | 4.68% |
| 2025-08-14 | 5.27 | 5.33 | 0.06 | 1.14% | 5.27 | 5.44 | 878298 | 47099 | 5.16% |
| 2025-08-13 | 5.23 | 5.27 | 0.04 | 0.76% | 5.15 | 5.27 | 608193 | 31719 | 3.58% |
| 2025-08-12 | 5.20 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 541552 | 28356 | 3.18% |
| 2025-08-11 | 5.17 | 5.23 | 0.12 | 2.35% | 5.12 | 5.30 | 787153 | 41098 | 4.63% |
| 2025-08-08 | 5.14 | 5.11 | -0.06 | -1.16% | 5.07 | 5.19 | 693924 | 35502 | 4.08% |
| 2025-08-07 | 5.18 | 5.17 | -0.06 | -1.15% | 5.05 | 5.32 | 1577918 | 81910 | 9.28% |
| 2025-08-06 | 4.72 | 5.23 | 0.48 | 10.11% | 4.62 | 5.23 | 1285515 | 64199 | 7.56% |
| 2025-08-05 | 4.58 | 4.75 | 0.17 | 3.71% | 4.57 | 4.77 | 571298 | 26908 | 3.36% |
| 2025-08-04 | 4.60 | 4.58 | -0.05 | -1.08% | 4.52 | 4.61 | 277059 | 12602 | 1.63% |
| 2025-08-01 | 4.65 | 4.63 | -0.02 | -0.43% | 4.60 | 4.67 | 225369 | 10425 | 1.33% |
| 2025-07-31 | 4.65 | 4.65 | -0.01 | -0.21% | 4.56 | 4.74 | 432173 | 20048 | 2.54% |
| 2025-07-30 | 4.74 | 4.66 | -0.10 | -2.10% | 4.61 | 4.75 | 390186 | 18256 | 2.29% |
| 2025-07-29 | 4.83 | 4.76 | -0.07 | -1.45% | 4.72 | 4.85 | 333253 | 15858 | 1.96% |
| 2025-07-28 | 4.72 | 4.83 | 0.14 | 2.99% | 4.70 | 4.91 | 592112 | 28482 | 3.48% |
| 2025-07-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 345534 | 16274 | 2.03% |
| 2025-07-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.73 | 333235 | 15571 | 1.96% |
| 2025-07-23 | 4.65 | 4.65 | -0.01 | -0.21% | 4.64 | 4.72 | 321467 | 15012 | 1.89% |
| 2025-07-22 | 4.72 | 4.66 | -0.03 | -0.64% | 4.64 | 4.73 | 273786 | 12767 | 1.61% |
| 2025-07-21 | 4.65 | 4.69 | 0.01 | 0.21% | 4.64 | 4.74 | 247185 | 11590 | 1.45% |
| 2025-07-18 | 4.70 | 4.68 | -0.01 | -0.21% | 4.64 | 4.74 | 321256 | 15045 | 1.89% |
| 2025-07-17 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.71 | 321295 | 14993 | 1.89% |
| 2025-07-16 | 4.60 | 4.62 | 0.03 | 0.65% | 4.58 | 4.67 | 258728 | 11994 | 1.52% |
| 2025-07-15 | 4.65 | 4.59 | -0.04 | -0.86% | 4.55 | 4.67 | 302673 | 13917 | 1.78% |
| 2025-07-14 | 4.65 | 4.63 | -0.02 | -0.43% | 4.61 | 4.66 | 204441 | 9469 | 1.20% |
| 2025-07-11 | 4.72 | 4.65 | -0.09 | -1.90% | 4.61 | 4.73 | 423631 | 19718 | 2.49% |
| 2025-07-10 | 4.75 | 4.74 | -0.09 | -1.86% | 4.70 | 4.82 | 565638 | 26857 | 3.33% |
| 2025-07-09 | 4.53 | 4.83 | 0.29 | 6.39% | 4.52 | 4.94 | 944322 | 45057 | 5.55% |
| 2025-07-08 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.58 | 267762 | 12143 | 1.57% |
| 2025-07-07 | 4.49 | 4.55 | 0.05 | 1.11% | 4.43 | 4.55 | 279947 | 12578 | 1.65% |
| 2025-07-04 | 4.54 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 253186 | 11443 | 1.49% |
| 2025-07-03 | 4.48 | 4.54 | 0.05 | 1.11% | 4.48 | 4.58 | 234353 | 10643 | 1.38% |
| 2025-07-02 | 4.54 | 4.49 | -0.06 | -1.32% | 4.47 | 4.55 | 196200 | 8817 | 1.15% |
| 2025-07-01 | 4.56 | 4.55 | -0.01 | -0.22% | 4.51 | 4.57 | 215100 | 9764 | 1.26% |
| 2025-06-30 | 4.63 | 4.56 | -0.05 | -1.08% | 4.53 | 4.63 | 268066 | 12277 | 1.58% |
| 2025-06-27 | 4.57 | 4.61 | 0.03 | 0.66% | 4.56 | 4.68 | 233287 | 10791 | 1.37% |
| 2025-06-26 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.67 | 222507 | 10245 | 1.31% |
| 2025-06-25 | 4.57 | 4.58 | 0.00 | 0.00% | 4.50 | 4.59 | 223577 | 10165 | 1.31% |
| 2025-06-24 | 4.46 | 4.58 | 0.12 | 2.69% | 4.46 | 4.58 | 205919 | 9335 | 1.21% |
| 2025-06-23 | 4.44 | 4.46 | -0.01 | -0.22% | 4.39 | 4.48 | 167244 | 7398 | 0.98% |
| 2025-06-20 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 158136 | 7044 | 0.93% |
| 2025-06-19 | 4.59 | 4.47 | -0.12 | -2.61% | 4.46 | 4.63 | 238236 | 10761 | 1.40% |
| 2025-06-18 | 4.63 | 4.59 | -0.06 | -1.29% | 4.58 | 4.68 | 170118 | 7844 | 1.00% |
| 2025-06-17 | 4.60 | 4.65 | 0.05 | 1.09% | 4.60 | 4.71 | 201921 | 9405 | 1.19% |
| 2025-06-16 | 4.58 | 4.60 | -0.02 | -0.43% | 4.56 | 4.62 | 175390 | 8052 | 1.03% |
| 2025-06-13 | 4.78 | 4.62 | -0.17 | -3.55% | 4.61 | 4.78 | 258348 | 12043 | 1.52% |
| 2025-06-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.76 | 4.84 | 206977 | 9912 | 1.22% |
| 2025-06-11 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.88 | 186907 | 9027 | 1.10% |
| 2025-06-10 | 4.99 | 4.85 | -0.13 | -2.61% | 4.78 | 5.00 | 329856 | 16101 | 1.94% |
| 2025-06-09 | 4.93 | 4.98 | 0.04 | 0.81% | 4.90 | 5.03 | 332301 | 16496 | 1.95% |
| 2025-06-06 | 5.07 | 4.94 | -0.03 | -0.60% | 4.92 | 5.09 | 314710 | 15637 | 1.85% |
| 2025-06-05 | 4.77 | 4.97 | 0.21 | 4.41% | 4.75 | 5.09 | 696286 | 34419 | 4.09% |
| 2025-06-04 | 4.67 | 4.76 | 0.09 | 1.93% | 4.66 | 4.81 | 285231 | 13537 | 1.68% |
| 2025-06-03 | 4.66 | 4.67 | -0.02 | -0.43% | 4.63 | 4.71 | 220709 | 10320 | 1.30% |
| 2025-05-30 | 4.79 | 4.69 | -0.12 | -2.49% | 4.66 | 4.80 | 281386 | 13245 | 1.65% |