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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 5.28 | 5.34 | 0.07 | 1.33% | 5.16 | 5.42 | 175552 | 9329 | 5.15% |
| 2025-09-26 | 5.18 | 5.27 | 0.06 | 1.15% | 5.16 | 5.36 | 191076 | 10081 | 5.61% |
| 2025-09-25 | 5.18 | 5.21 | -0.11 | -2.07% | 5.15 | 5.33 | 266686 | 13935 | 7.83% |
| 2025-09-24 | 5.05 | 5.32 | 0.23 | 4.52% | 5.04 | 5.60 | 463140 | 25043 | 13.59% |
| 2025-09-23 | 5.32 | 5.09 | -0.24 | -4.50% | 4.96 | 5.32 | 261058 | 13290 | 7.66% |
| 2025-09-22 | 5.34 | 5.33 | 0.04 | 0.76% | 5.21 | 5.38 | 170170 | 9051 | 4.99% |
| 2025-09-19 | 5.29 | 5.29 | -0.04 | -0.75% | 5.13 | 5.35 | 218997 | 11426 | 6.43% |
| 2025-09-18 | 5.61 | 5.33 | -0.13 | -2.38% | 5.23 | 5.68 | 209534 | 11319 | 6.15% |
| 2025-09-17 | 5.43 | 5.46 | 0.05 | 0.92% | 5.40 | 5.62 | 240651 | 13308 | 7.06% |
| 2025-09-16 | 5.32 | 5.41 | 0.11 | 2.08% | 5.27 | 5.49 | 289108 | 15612 | 8.48% |
| 2025-09-15 | 5.64 | 5.30 | -0.34 | -6.03% | 5.26 | 5.67 | 388745 | 20971 | 11.41% |
| 2025-09-12 | 5.70 | 5.64 | -0.10 | -1.74% | 5.63 | 5.75 | 151352 | 8573 | 4.44% |
| 2025-09-11 | 5.90 | 5.74 | -0.05 | -0.86% | 5.62 | 5.90 | 204747 | 11669 | 6.01% |
| 2025-09-10 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.89 | 187863 | 10834 | 5.51% |
| 2025-09-09 | 5.64 | 5.65 | 0.01 | 0.18% | 5.60 | 5.78 | 188108 | 10722 | 5.52% |
| 2025-09-08 | 5.68 | 5.64 | -0.06 | -1.05% | 5.61 | 5.73 | 204891 | 11577 | 6.01% |
| 2025-09-05 | 5.80 | 5.70 | -0.12 | -2.06% | 5.64 | 5.82 | 230685 | 13174 | 6.77% |
| 2025-09-04 | 5.76 | 5.82 | 0.02 | 0.34% | 5.71 | 6.06 | 306601 | 17982 | 9.00% |
| 2025-09-03 | 5.95 | 5.80 | -0.12 | -2.03% | 5.72 | 5.98 | 187895 | 10886 | 5.51% |
| 2025-09-02 | 6.12 | 5.92 | -0.18 | -2.95% | 5.89 | 6.21 | 213584 | 12821 | 6.27% |
| 2025-09-01 | 5.93 | 6.10 | 0.27 | 4.63% | 5.93 | 6.30 | 371258 | 22693 | 10.90% |
| 2025-08-29 | 5.98 | 5.83 | -0.10 | -1.69% | 5.73 | 6.03 | 263322 | 15357 | 7.73% |
| 2025-08-28 | 6.17 | 5.93 | -0.39 | -6.17% | 5.71 | 6.20 | 469436 | 27851 | 13.78% |
| 2025-08-27 | 6.50 | 6.32 | -0.27 | -4.10% | 6.10 | 6.77 | 599271 | 38001 | 17.59% |
| 2025-08-25 | 6.35 | 6.59 | 0.24 | 3.78% | 6.28 | 6.63 | 146691 | 9450 | 4.30% |
| 2025-08-22 | 6.15 | 6.35 | 0.19 | 3.08% | 6.13 | 6.35 | 135555 | 8459 | 3.98% |
| 2025-08-21 | 6.24 | 6.16 | -0.10 | -1.60% | 6.13 | 6.28 | 131233 | 8106 | 3.85% |
| 2025-08-20 | 6.13 | 6.26 | 0.16 | 2.62% | 6.10 | 6.28 | 159150 | 9820 | 4.67% |
| 2025-08-19 | 6.15 | 6.10 | -0.09 | -1.45% | 6.03 | 6.20 | 191365 | 11705 | 5.62% |
| 2025-08-18 | 6.24 | 6.19 | -0.01 | -0.16% | 6.07 | 6.32 | 222130 | 13675 | 6.52% |
| 2025-08-15 | 5.84 | 6.20 | 0.30 | 5.08% | 5.84 | 6.20 | 224571 | 13657 | 6.59% |
| 2025-08-14 | 5.90 | 5.90 | -0.07 | -1.17% | 5.85 | 6.09 | 197155 | 11738 | 5.79% |
| 2025-08-13 | 5.74 | 5.97 | 0.24 | 4.19% | 5.74 | 5.97 | 214499 | 12563 | 6.29% |
| 2025-08-12 | 5.48 | 5.73 | 0.25 | 4.56% | 5.47 | 5.75 | 256257 | 14421 | 7.52% |
| 2025-08-11 | 5.37 | 5.48 | 0.09 | 1.67% | 5.33 | 5.48 | 100938 | 5464 | 2.96% |
| 2025-08-08 | 5.36 | 5.39 | 0.02 | 0.37% | 5.29 | 5.39 | 77652 | 4148 | 2.28% |
| 2025-08-07 | 5.26 | 5.37 | 0.12 | 2.29% | 5.24 | 5.38 | 114371 | 6088 | 3.36% |
| 2025-08-06 | 5.32 | 5.25 | -0.09 | -1.69% | 5.23 | 5.32 | 108793 | 5727 | 3.19% |
| 2025-08-05 | 5.38 | 5.34 | -0.02 | -0.37% | 5.31 | 5.45 | 109109 | 5846 | 3.20% |
| 2025-08-04 | 5.28 | 5.36 | 0.08 | 1.52% | 5.24 | 5.36 | 91826 | 4874 | 2.69% |
| 2025-08-01 | 5.26 | 5.28 | 0.02 | 0.38% | 5.21 | 5.28 | 70007 | 3667 | 2.05% |
| 2025-07-31 | 5.14 | 5.26 | 0.10 | 1.94% | 5.14 | 5.34 | 162279 | 8528 | 4.76% |
| 2025-07-30 | 5.20 | 5.16 | -0.06 | -1.15% | 5.08 | 5.20 | 102823 | 5271 | 3.02% |
| 2025-07-29 | 5.24 | 5.22 | -0.05 | -0.95% | 5.17 | 5.29 | 74515 | 3882 | 2.19% |
| 2025-07-28 | 5.19 | 5.27 | 0.07 | 1.35% | 5.19 | 5.36 | 97895 | 5162 | 2.87% |
| 2025-07-25 | 5.06 | 5.20 | 0.13 | 2.56% | 5.04 | 5.26 | 109596 | 5636 | 3.22% |
| 2025-07-24 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.15 | 80766 | 4098 | 2.37% |
| 2025-07-23 | 5.04 | 5.08 | 0.05 | 0.99% | 5.01 | 5.12 | 56736 | 2883 | 1.67% |
| 2025-07-22 | 5.08 | 5.03 | -0.05 | -0.98% | 4.97 | 5.11 | 84123 | 4238 | 2.47% |
| 2025-07-21 | 5.01 | 5.08 | 0.06 | 1.20% | 5.01 | 5.11 | 68289 | 3471 | 2.00% |
| 2025-07-18 | 5.05 | 5.02 | -0.03 | -0.59% | 4.95 | 5.06 | 82881 | 4144 | 2.43% |
| 2025-07-17 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.18 | 108052 | 5492 | 3.17% |
| 2025-07-16 | 5.18 | 5.15 | -0.05 | -0.96% | 5.07 | 5.21 | 90670 | 4660 | 2.66% |
| 2025-07-15 | 5.33 | 5.20 | -0.13 | -2.44% | 5.11 | 5.33 | 114265 | 5914 | 3.35% |
| 2025-07-14 | 5.31 | 5.33 | 0.00 | 0.00% | 5.26 | 5.40 | 46824 | 2494 | 1.37% |
| 2025-07-11 | 5.36 | 5.33 | -0.04 | -0.74% | 5.22 | 5.40 | 92392 | 4895 | 2.71% |
| 2025-07-10 | 5.40 | 5.37 | -0.05 | -0.92% | 5.31 | 5.58 | 109171 | 5943 | 3.20% |
| 2025-07-09 | 5.48 | 5.42 | -0.06 | -1.09% | 5.35 | 5.49 | 106142 | 5742 | 3.11% |
| 2025-07-08 | 5.31 | 5.48 | 0.18 | 3.40% | 5.27 | 5.53 | 128088 | 6975 | 3.76% |
| 2025-07-07 | 5.15 | 5.30 | 0.13 | 2.51% | 5.12 | 5.32 | 95436 | 5007 | 2.80% |
| 2025-07-04 | 5.11 | 5.17 | 0.03 | 0.58% | 5.11 | 5.23 | 108970 | 5624 | 3.20% |
| 2025-07-03 | 5.36 | 5.14 | -0.22 | -4.10% | 5.12 | 5.40 | 168998 | 8836 | 4.96% |
| 2025-07-02 | 5.34 | 5.36 | 0.02 | 0.37% | 5.26 | 5.45 | 139197 | 7461 | 4.09% |
| 2025-07-01 | 5.12 | 5.34 | 0.22 | 4.30% | 5.11 | 5.36 | 167516 | 8824 | 4.92% |
| 2025-06-30 | 4.99 | 5.12 | 0.13 | 2.61% | 4.89 | 5.13 | 175471 | 8792 | 5.15% |
| 2025-06-27 | 4.88 | 4.99 | 0.13 | 2.67% | 4.86 | 4.99 | 130204 | 6425 | 3.82% |
| 2025-06-26 | 4.88 | 4.86 | -0.05 | -1.02% | 4.81 | 4.95 | 131143 | 6380 | 3.85% |
| 2025-06-25 | 4.97 | 4.91 | -0.06 | -1.21% | 4.89 | 5.08 | 176174 | 8748 | 5.17% |
| 2025-06-24 | 4.89 | 4.97 | 0.11 | 2.26% | 4.88 | 5.03 | 127905 | 6341 | 3.75% |
| 2025-06-23 | 4.68 | 4.86 | 0.13 | 2.75% | 4.63 | 4.92 | 135937 | 6520 | 3.99% |