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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-29 | 5.59 | 5.70 | 0.12 | 2.15% | 5.45 | 5.71 | 455410 | 25451 | 3.12% |
| 2025-08-28 | 5.60 | 5.58 | 0.04 | 0.72% | 5.35 | 5.62 | 303790 | 16716 | 2.08% |
| 2025-08-27 | 5.66 | 5.54 | -0.10 | -1.77% | 5.54 | 5.72 | 303156 | 17136 | 2.08% |
| 2025-08-26 | 5.62 | 5.64 | 0.00 | 0.00% | 5.59 | 5.67 | 225254 | 12690 | 1.54% |
| 2025-08-25 | 5.66 | 5.64 | -0.01 | -0.18% | 5.61 | 5.70 | 282308 | 15964 | 1.93% |
| 2025-08-22 | 5.66 | 5.65 | 0.00 | 0.00% | 5.59 | 5.69 | 247292 | 13921 | 1.69% |
| 2025-08-21 | 5.73 | 5.65 | -0.09 | -1.57% | 5.63 | 5.73 | 296473 | 16817 | 2.03% |
| 2025-08-20 | 5.67 | 5.74 | 0.04 | 0.70% | 5.63 | 5.75 | 331637 | 18887 | 2.27% |
| 2025-08-19 | 5.70 | 5.70 | 0.01 | 0.18% | 5.63 | 5.73 | 389762 | 22133 | 2.67% |
| 2025-08-18 | 5.75 | 5.69 | -0.13 | -2.23% | 5.67 | 5.84 | 552772 | 31628 | 3.78% |
| 2025-08-15 | 5.77 | 5.82 | 0.05 | 0.87% | 5.68 | 5.96 | 621037 | 36019 | 4.25% |
| 2025-08-14 | 6.27 | 5.77 | -0.36 | -5.87% | 5.72 | 6.38 | 1121535 | 65947 | 7.68% |
| 2025-08-13 | 5.62 | 6.13 | 0.56 | 10.05% | 5.57 | 6.13 | 454125 | 26693 | 3.11% |
| 2025-08-12 | 5.49 | 5.57 | 0.07 | 1.27% | 5.49 | 5.64 | 259393 | 14440 | 1.78% |
| 2025-08-11 | 5.43 | 5.50 | 0.09 | 1.66% | 5.41 | 5.58 | 236290 | 13045 | 1.62% |
| 2025-08-08 | 5.49 | 5.41 | -0.04 | -0.73% | 5.38 | 5.52 | 238429 | 12975 | 1.63% |
| 2025-08-07 | 5.35 | 5.45 | 0.11 | 2.06% | 5.35 | 5.49 | 334483 | 18221 | 2.29% |
| 2025-08-06 | 5.27 | 5.34 | 0.08 | 1.52% | 5.22 | 5.35 | 206752 | 10958 | 1.42% |
| 2025-08-05 | 5.15 | 5.26 | 0.12 | 2.33% | 5.14 | 5.30 | 188250 | 9831 | 1.29% |
| 2025-08-04 | 5.05 | 5.14 | 0.07 | 1.38% | 5.03 | 5.15 | 100355 | 5118 | 0.69% |
| 2025-08-01 | 5.07 | 5.07 | 0.00 | 0.00% | 5.04 | 5.11 | 110460 | 5595 | 0.76% |
| 2025-07-31 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.16 | 118974 | 6070 | 0.81% |
| 2025-07-30 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.19 | 125114 | 6426 | 0.86% |
| 2025-07-29 | 5.21 | 5.18 | -0.03 | -0.58% | 5.13 | 5.23 | 145472 | 7508 | 1.00% |
| 2025-07-28 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 132339 | 6927 | 0.91% |
| 2025-07-25 | 5.26 | 5.25 | -0.02 | -0.38% | 5.21 | 5.27 | 106022 | 5557 | 0.73% |
| 2025-07-24 | 5.25 | 5.27 | 0.02 | 0.38% | 5.24 | 5.30 | 104432 | 5503 | 0.71% |
| 2025-07-23 | 5.29 | 5.25 | -0.06 | -1.13% | 5.24 | 5.31 | 102079 | 5392 | 0.70% |
| 2025-07-22 | 5.32 | 5.31 | -0.01 | -0.19% | 5.27 | 5.33 | 105962 | 5616 | 0.73% |
| 2025-07-21 | 5.29 | 5.32 | 0.04 | 0.76% | 5.26 | 5.35 | 134704 | 7144 | 0.92% |
| 2025-07-18 | 5.26 | 5.28 | 0.04 | 0.76% | 5.25 | 5.29 | 116064 | 6116 | 0.79% |
| 2025-07-17 | 5.22 | 5.24 | 0.01 | 0.19% | 5.21 | 5.27 | 97396 | 5105 | 0.67% |
| 2025-07-16 | 5.18 | 5.23 | 0.05 | 0.97% | 5.17 | 5.24 | 104543 | 5454 | 0.72% |
| 2025-07-15 | 5.24 | 5.18 | -0.05 | -0.96% | 5.14 | 5.26 | 121050 | 6271 | 0.83% |
| 2025-07-14 | 5.25 | 5.23 | -0.03 | -0.57% | 5.22 | 5.28 | 105050 | 5514 | 0.72% |
| 2025-07-11 | 5.25 | 5.26 | 0.02 | 0.38% | 5.21 | 5.30 | 112479 | 5906 | 0.77% |
| 2025-07-10 | 5.25 | 5.24 | -0.03 | -0.57% | 5.22 | 5.28 | 94378 | 4949 | 0.65% |
| 2025-07-09 | 5.32 | 5.27 | -0.03 | -0.57% | 5.25 | 5.36 | 138564 | 7327 | 0.95% |
| 2025-07-08 | 5.34 | 5.30 | 0.07 | 1.34% | 5.26 | 5.35 | 162721 | 8621 | 1.12% |
| 2025-07-07 | 5.21 | 5.23 | 0.02 | 0.38% | 5.16 | 5.23 | 129459 | 6739 | 0.89% |
| 2025-07-04 | 5.26 | 5.21 | -0.07 | -1.33% | 5.20 | 5.28 | 129022 | 6747 | 0.89% |
| 2025-07-03 | 5.32 | 5.28 | -0.04 | -0.75% | 5.24 | 5.34 | 158346 | 8358 | 1.09% |
| 2025-07-02 | 5.36 | 5.32 | -0.06 | -1.12% | 5.26 | 5.42 | 303591 | 16173 | 2.09% |
| 2025-07-01 | 5.16 | 5.38 | 0.23 | 4.47% | 5.13 | 5.62 | 433675 | 23176 | 2.98% |
| 2025-06-30 | 5.10 | 5.15 | 0.05 | 0.98% | 5.09 | 5.17 | 97099 | 4993 | 0.67% |
| 2025-06-27 | 5.09 | 5.10 | 0.03 | 0.59% | 5.08 | 5.14 | 86122 | 4395 | 0.59% |
| 2025-06-26 | 5.13 | 5.07 | -0.07 | -1.36% | 5.06 | 5.16 | 110425 | 5635 | 0.76% |
| 2025-06-25 | 5.12 | 5.14 | 0.02 | 0.39% | 5.09 | 5.18 | 89323 | 4578 | 0.61% |
| 2025-06-24 | 5.01 | 5.12 | 0.14 | 2.81% | 4.99 | 5.14 | 149783 | 7631 | 1.03% |
| 2025-06-23 | 4.93 | 4.98 | 0.00 | 0.00% | 4.91 | 5.00 | 75649 | 3761 | 0.52% |
| 2025-06-20 | 4.97 | 4.98 | -0.01 | -0.20% | 4.97 | 5.05 | 72530 | 3626 | 0.50% |
| 2025-06-19 | 5.03 | 4.99 | -0.07 | -1.38% | 4.97 | 5.09 | 97880 | 4925 | 0.67% |
| 2025-06-18 | 5.14 | 5.06 | -0.09 | -1.75% | 5.04 | 5.14 | 96089 | 4873 | 0.66% |
| 2025-06-17 | 5.10 | 5.15 | 0.07 | 1.38% | 5.07 | 5.15 | 98440 | 5032 | 0.68% |
| 2025-06-16 | 5.01 | 5.08 | 0.03 | 0.59% | 5.00 | 5.09 | 83931 | 4244 | 0.58% |
| 2025-06-13 | 5.14 | 5.05 | -0.11 | -2.13% | 5.04 | 5.16 | 128972 | 6554 | 0.89% |
| 2025-06-12 | 5.22 | 5.16 | -0.02 | -0.39% | 5.14 | 5.23 | 104255 | 5392 | 0.72% |
| 2025-06-11 | 5.12 | 5.18 | 0.06 | 1.17% | 5.12 | 5.21 | 99101 | 5130 | 0.68% |
| 2025-06-10 | 5.20 | 5.12 | -0.08 | -1.54% | 5.04 | 5.25 | 147896 | 7596 | 1.02% |
| 2025-06-09 | 5.17 | 5.20 | 0.04 | 0.78% | 5.16 | 5.21 | 95876 | 4975 | 0.66% |
| 2025-06-06 | 5.17 | 5.16 | -0.01 | -0.19% | 5.12 | 5.19 | 66424 | 3412 | 0.46% |
| 2025-06-05 | 5.17 | 5.17 | 0.03 | 0.58% | 5.11 | 5.18 | 95701 | 4938 | 0.66% |
| 2025-06-04 | 5.15 | 5.14 | -0.01 | -0.19% | 5.12 | 5.20 | 68816 | 3541 | 0.47% |
| 2025-06-03 | 5.09 | 5.15 | 0.03 | 0.59% | 5.07 | 5.17 | 104056 | 5330 | 0.72% |