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 | 5.59 | 5.72 | 0.12 | 2.14% | 5.50 | 5.76 | 149068 | 8458 | 3.86% |
| 2025-09-26 | 5.54 | 5.60 | 0.06 | 1.08% | 5.51 | 5.75 | 142596 | 8046 | 3.69% |
| 2025-09-25 | 5.52 | 5.54 | -0.03 | -0.54% | 5.48 | 5.66 | 94021 | 5234 | 2.44% |
| 2025-09-24 | 5.48 | 5.57 | 0.05 | 0.91% | 5.46 | 5.60 | 117364 | 6511 | 3.04% |
| 2025-09-23 | 5.64 | 5.52 | -0.04 | -0.72% | 5.33 | 5.64 | 131825 | 7205 | 3.41% |
| 2025-09-22 | 5.59 | 5.56 | -0.04 | -0.71% | 5.48 | 5.63 | 86608 | 4799 | 2.24% |
| 2025-09-19 | 5.63 | 5.60 | 0.00 | 0.00% | 5.51 | 5.67 | 114173 | 6379 | 2.96% |
| 2025-09-18 | 5.69 | 5.60 | -0.12 | -2.10% | 5.55 | 5.73 | 138488 | 7827 | 3.59% |
| 2025-09-17 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.80 | 133394 | 7669 | 3.45% |
| 2025-09-16 | 5.57 | 5.76 | 0.20 | 3.60% | 5.50 | 5.76 | 196596 | 11168 | 5.09% |
| 2025-09-15 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.63 | 89821 | 5005 | 2.33% |
| 2025-09-12 | 5.61 | 5.59 | 0.02 | 0.36% | 5.58 | 5.67 | 105843 | 5941 | 2.74% |
| 2025-09-11 | 5.49 | 5.57 | 0.06 | 1.09% | 5.42 | 5.58 | 87724 | 4834 | 2.27% |
| 2025-09-10 | 5.51 | 5.51 | 0.01 | 0.18% | 5.45 | 5.54 | 89898 | 4944 | 2.33% |
| 2025-09-09 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 113868 | 6272 | 2.95% |
| 2025-09-08 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.54 | 123174 | 6742 | 3.19% |
| 2025-09-05 | 5.30 | 5.45 | 0.15 | 2.83% | 5.29 | 5.47 | 155996 | 8448 | 4.04% |
| 2025-09-04 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.41 | 175084 | 9325 | 4.53% |
| 2025-09-03 | 5.37 | 5.20 | -0.14 | -2.62% | 5.18 | 5.37 | 119034 | 6262 | 3.08% |
| 2025-09-02 | 5.44 | 5.34 | -0.11 | -2.02% | 5.26 | 5.50 | 146333 | 7817 | 3.79% |
| 2025-09-01 | 5.40 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 133806 | 7256 | 3.47% |
| 2025-08-29 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 135233 | 7314 | 3.50% |
| 2025-08-28 | 5.53 | 5.49 | -0.05 | -0.90% | 5.26 | 5.66 | 192145 | 10521 | 4.98% |
| 2025-08-27 | 5.75 | 5.54 | -0.22 | -3.82% | 5.48 | 5.84 | 158304 | 8974 | 4.10% |
| 2025-08-26 | 5.67 | 5.76 | 0.09 | 1.59% | 5.65 | 5.79 | 142785 | 8210 | 3.70% |
| 2025-08-25 | 5.71 | 5.67 | -0.02 | -0.35% | 5.64 | 5.74 | 132250 | 7511 | 3.43% |
| 2025-08-22 | 5.72 | 5.69 | -0.06 | -1.04% | 5.63 | 5.76 | 116060 | 6585 | 3.01% |
| 2025-08-21 | 5.79 | 5.75 | -0.02 | -0.35% | 5.71 | 5.79 | 92699 | 5322 | 2.40% |
| 2025-08-20 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.77 | 86023 | 4935 | 2.23% |
| 2025-08-19 | 5.72 | 5.74 | 0.05 | 0.88% | 5.66 | 5.74 | 100699 | 5748 | 2.61% |
| 2025-08-18 | 5.67 | 5.69 | 0.04 | 0.71% | 5.62 | 5.72 | 98897 | 5628 | 2.56% |
| 2025-08-15 | 5.59 | 5.65 | 0.08 | 1.44% | 5.54 | 5.72 | 122472 | 6933 | 3.17% |
| 2025-08-14 | 5.72 | 5.57 | -0.14 | -2.45% | 5.55 | 5.73 | 95891 | 5383 | 2.48% |
| 2025-08-13 | 5.74 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 95596 | 5451 | 2.48% |
| 2025-08-12 | 5.76 | 5.72 | -0.02 | -0.35% | 5.69 | 5.79 | 104150 | 5962 | 2.70% |
| 2025-08-11 | 5.71 | 5.74 | 0.05 | 0.88% | 5.65 | 5.77 | 105793 | 6060 | 2.74% |
| 2025-08-08 | 5.64 | 5.69 | 0.04 | 0.71% | 5.59 | 5.70 | 99975 | 5662 | 2.59% |
| 2025-08-07 | 5.66 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 104009 | 5863 | 2.69% |
| 2025-08-06 | 5.62 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 86123 | 4849 | 2.23% |
| 2025-08-05 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.64 | 92191 | 5180 | 2.39% |
| 2025-08-04 | 5.44 | 5.57 | 0.10 | 1.83% | 5.40 | 5.58 | 101605 | 5616 | 2.63% |
| 2025-08-01 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 68628 | 3749 | 1.78% |
| 2025-07-31 | 5.46 | 5.41 | -0.07 | -1.28% | 5.39 | 5.52 | 72344 | 3938 | 1.87% |
| 2025-07-30 | 5.53 | 5.48 | -0.07 | -1.26% | 5.44 | 5.54 | 96640 | 5298 | 2.50% |
| 2025-07-29 | 5.57 | 5.55 | -0.03 | -0.54% | 5.47 | 5.59 | 84968 | 4686 | 2.20% |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 72118 | 4023 | 1.87% |
| 2025-07-25 | 5.59 | 5.57 | -0.03 | -0.54% | 5.52 | 5.61 | 88764 | 4930 | 2.30% |
| 2025-07-24 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 103187 | 5768 | 2.67% |
| 2025-07-23 | 5.74 | 5.58 | -0.16 | -2.79% | 5.57 | 5.74 | 144234 | 8114 | 3.74% |
| 2025-07-22 | 5.70 | 5.74 | 0.06 | 1.06% | 5.58 | 5.75 | 177017 | 10055 | 4.58% |
| 2025-07-21 | 5.52 | 5.68 | 0.17 | 3.09% | 5.52 | 5.71 | 171246 | 9699 | 4.44% |
| 2025-07-18 | 5.49 | 5.51 | 0.01 | 0.18% | 5.45 | 5.52 | 96234 | 5279 | 2.49% |
| 2025-07-17 | 5.53 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 91779 | 5030 | 2.38% |
| 2025-07-16 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.54 | 95000 | 5227 | 2.46% |
| 2025-07-15 | 5.69 | 5.51 | -0.20 | -3.50% | 5.49 | 5.70 | 181428 | 10066 | 4.70% |
| 2025-07-14 | 5.51 | 5.71 | 0.21 | 3.82% | 5.50 | 5.85 | 259210 | 14758 | 6.71% |
| 2025-07-11 | 5.58 | 5.50 | -0.09 | -1.61% | 5.44 | 5.59 | 126676 | 6951 | 3.28% |
| 2025-07-10 | 5.70 | 5.59 | -0.11 | -1.93% | 5.57 | 5.73 | 161498 | 9070 | 4.18% |
| 2025-07-09 | 5.65 | 5.70 | 0.07 | 1.24% | 5.58 | 5.87 | 289982 | 16657 | 7.51% |
| 2025-07-08 | 5.70 | 5.63 | 0.07 | 1.26% | 5.55 | 5.73 | 210038 | 11787 | 5.44% |
| 2025-07-07 | 5.41 | 5.56 | 0.17 | 3.15% | 5.36 | 5.58 | 170660 | 9384 | 4.42% |
| 2025-07-04 | 5.53 | 5.39 | -0.07 | -1.28% | 5.38 | 5.59 | 161005 | 8774 | 4.17% |
| 2025-07-03 | 5.45 | 5.46 | 0.01 | 0.18% | 5.40 | 5.47 | 84949 | 4619 | 2.20% |
| 2025-07-02 | 5.42 | 5.45 | 0.03 | 0.55% | 5.37 | 5.45 | 101728 | 5507 | 2.63% |
| 2025-07-01 | 5.37 | 5.42 | 0.04 | 0.74% | 5.34 | 5.42 | 87013 | 4680 | 2.25% |
| 2025-06-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.40 | 81344 | 4371 | 2.11% |
| 2025-06-27 | 5.34 | 5.38 | 0.06 | 1.13% | 5.28 | 5.39 | 73753 | 3956 | 1.91% |
| 2025-06-26 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.38 | 75703 | 4044 | 1.96% |
| 2025-06-25 | 5.35 | 5.36 | 0.01 | 0.19% | 5.30 | 5.37 | 77533 | 4138 | 2.01% |
| 2025-06-24 | 5.25 | 5.35 | 0.12 | 2.29% | 5.20 | 5.36 | 101525 | 5383 | 2.63% |
| 2025-06-23 | 5.05 | 5.23 | 0.18 | 3.56% | 5.02 | 5.24 | 88311 | 4564 | 2.29% |