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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 5.36 | 5.33 | -0.03 | -0.56% | 5.31 | 5.36 | 132134 | 7048 | 2.12% |
| 2025-09-29 | 5.29 | 5.36 | 0.07 | 1.32% | 5.22 | 5.36 | 199113 | 10591 | 3.20% |
| 2025-09-26 | 5.22 | 5.29 | 0.05 | 0.95% | 5.21 | 5.34 | 164698 | 8706 | 2.65% |
| 2025-09-25 | 5.29 | 5.24 | -0.05 | -0.95% | 5.23 | 5.30 | 107227 | 5637 | 1.72% |
| 2025-09-24 | 5.19 | 5.29 | 0.07 | 1.34% | 5.18 | 5.31 | 140703 | 7405 | 2.26% |
| 2025-09-23 | 5.23 | 5.22 | -0.02 | -0.38% | 5.12 | 5.25 | 200382 | 10360 | 3.22% |
| 2025-09-22 | 5.28 | 5.24 | -0.04 | -0.76% | 5.20 | 5.30 | 177094 | 9274 | 2.85% |
| 2025-09-19 | 5.36 | 5.28 | -0.10 | -1.86% | 5.27 | 5.39 | 222003 | 11798 | 3.57% |
| 2025-09-18 | 5.35 | 5.38 | 0.02 | 0.37% | 5.33 | 5.51 | 328745 | 17816 | 5.29% |
| 2025-09-17 | 5.36 | 5.36 | 0.00 | 0.00% | 5.33 | 5.39 | 152216 | 8157 | 2.45% |
| 2025-09-16 | 5.34 | 5.36 | 0.02 | 0.37% | 5.30 | 5.36 | 163797 | 8738 | 2.63% |
| 2025-09-15 | 5.39 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 218121 | 11684 | 3.51% |
| 2025-09-12 | 5.46 | 5.40 | -0.11 | -2.00% | 5.37 | 5.46 | 324242 | 17554 | 5.21% |
| 2025-09-11 | 5.43 | 5.51 | 0.08 | 1.47% | 5.38 | 5.51 | 168594 | 9194 | 2.71% |
| 2025-09-10 | 5.47 | 5.43 | -0.04 | -0.73% | 5.42 | 5.49 | 121440 | 6618 | 1.95% |
| 2025-09-09 | 5.51 | 5.47 | -0.04 | -0.73% | 5.45 | 5.53 | 139651 | 7662 | 2.25% |
| 2025-09-08 | 5.46 | 5.51 | 0.05 | 0.92% | 5.44 | 5.52 | 213968 | 11734 | 3.44% |
| 2025-09-05 | 5.43 | 5.46 | 0.04 | 0.74% | 5.39 | 5.46 | 195957 | 10643 | 3.15% |
| 2025-09-04 | 5.39 | 5.42 | 0.03 | 0.56% | 5.37 | 5.46 | 227353 | 12332 | 3.66% |
| 2025-09-03 | 5.51 | 5.39 | -0.12 | -2.18% | 5.37 | 5.51 | 168429 | 9154 | 2.71% |
| 2025-09-02 | 5.55 | 5.51 | -0.04 | -0.72% | 5.44 | 5.56 | 251329 | 13790 | 4.04% |
| 2025-09-01 | 5.55 | 5.55 | 0.03 | 0.54% | 5.50 | 5.59 | 232829 | 12902 | 3.74% |
| 2025-08-29 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.57 | 196397 | 10868 | 3.16% |
| 2025-08-28 | 5.58 | 5.54 | -0.02 | -0.36% | 5.41 | 5.64 | 316499 | 17481 | 5.09% |
| 2025-08-27 | 5.69 | 5.56 | -0.14 | -2.46% | 5.55 | 5.70 | 319182 | 17978 | 5.13% |
| 2025-08-26 | 5.74 | 5.70 | 0.03 | 0.53% | 5.69 | 5.83 | 341284 | 19650 | 5.49% |
| 2025-08-25 | 5.68 | 5.67 | 0.00 | 0.00% | 5.64 | 5.74 | 300030 | 17064 | 4.82% |
| 2025-08-22 | 5.66 | 5.67 | 0.01 | 0.18% | 5.59 | 5.68 | 224243 | 12642 | 3.61% |
| 2025-08-21 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.70 | 208168 | 11805 | 3.35% |
| 2025-08-20 | 5.64 | 5.68 | 0.02 | 0.35% | 5.60 | 5.68 | 208309 | 11745 | 3.35% |
| 2025-08-19 | 5.63 | 5.66 | 0.03 | 0.53% | 5.62 | 5.70 | 232097 | 13133 | 3.73% |
| 2025-08-18 | 5.63 | 5.63 | 0.02 | 0.36% | 5.59 | 5.65 | 315996 | 17764 | 5.08% |
| 2025-08-15 | 5.52 | 5.61 | 0.09 | 1.63% | 5.50 | 5.61 | 245210 | 13694 | 3.94% |
| 2025-08-14 | 5.67 | 5.52 | -0.11 | -1.95% | 5.48 | 5.70 | 283378 | 15799 | 4.56% |
| 2025-08-13 | 5.61 | 5.63 | 0.01 | 0.18% | 5.55 | 5.63 | 239282 | 13398 | 3.85% |
| 2025-08-12 | 5.64 | 5.62 | -0.03 | -0.53% | 5.58 | 5.65 | 188046 | 10558 | 3.02% |
| 2025-08-11 | 5.56 | 5.65 | 0.10 | 1.80% | 5.52 | 5.67 | 315887 | 17725 | 5.08% |
| 2025-08-08 | 5.43 | 5.55 | 0.11 | 2.02% | 5.42 | 5.60 | 330218 | 18242 | 5.31% |
| 2025-08-07 | 5.48 | 5.44 | -0.02 | -0.37% | 5.42 | 5.48 | 141496 | 7699 | 2.28% |
| 2025-08-06 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.48 | 145984 | 7967 | 2.35% |
| 2025-08-05 | 5.43 | 5.47 | 0.04 | 0.74% | 5.43 | 5.47 | 169658 | 9247 | 2.73% |
| 2025-08-04 | 5.44 | 5.43 | -0.02 | -0.37% | 5.37 | 5.44 | 164497 | 8890 | 2.65% |
| 2025-08-01 | 5.41 | 5.45 | 0.06 | 1.11% | 5.39 | 5.46 | 200633 | 10916 | 3.23% |
| 2025-07-31 | 5.50 | 5.39 | -0.11 | -2.00% | 5.38 | 5.50 | 227961 | 12376 | 3.67% |
| 2025-07-30 | 5.46 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 241913 | 13277 | 3.89% |
| 2025-07-29 | 5.49 | 5.47 | 0.05 | 0.92% | 5.41 | 5.52 | 230606 | 12564 | 3.71% |
| 2025-07-28 | 5.43 | 5.42 | 0.00 | 0.00% | 5.38 | 5.44 | 142230 | 7695 | 2.29% |
| 2025-07-25 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.49 | 138419 | 7529 | 2.23% |
| 2025-07-24 | 5.40 | 5.48 | 0.07 | 1.29% | 5.39 | 5.48 | 222139 | 12104 | 3.57% |
| 2025-07-23 | 5.45 | 5.41 | -0.04 | -0.73% | 5.39 | 5.49 | 168253 | 9159 | 2.71% |
| 2025-07-22 | 5.42 | 5.45 | 0.03 | 0.55% | 5.38 | 5.46 | 209372 | 11364 | 3.37% |
| 2025-07-21 | 5.34 | 5.42 | 0.07 | 1.31% | 5.34 | 5.43 | 190526 | 10293 | 3.06% |
| 2025-07-18 | 5.33 | 5.35 | 0.02 | 0.38% | 5.32 | 5.35 | 127398 | 6800 | 2.05% |
| 2025-07-17 | 5.34 | 5.33 | -0.01 | -0.19% | 5.30 | 5.35 | 122651 | 6535 | 1.97% |
| 2025-07-16 | 5.34 | 5.34 | -0.01 | -0.19% | 5.31 | 5.37 | 116741 | 6230 | 1.88% |
| 2025-07-15 | 5.40 | 5.35 | -0.05 | -0.93% | 5.32 | 5.44 | 190997 | 10243 | 3.07% |
| 2025-07-14 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.47 | 199605 | 10823 | 3.21% |
| 2025-07-11 | 5.36 | 5.37 | 0.02 | 0.37% | 5.33 | 5.40 | 172905 | 9271 | 2.78% |
| 2025-07-10 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.36 | 146666 | 7835 | 2.36% |
| 2025-07-09 | 5.35 | 5.34 | -0.01 | -0.19% | 5.32 | 5.39 | 206363 | 11069 | 3.32% |
| 2025-07-08 | 5.36 | 5.35 | -0.01 | -0.19% | 5.32 | 5.36 | 204901 | 10947 | 3.29% |
| 2025-07-07 | 5.33 | 5.36 | 0.06 | 1.13% | 5.31 | 5.36 | 223574 | 11932 | 3.60% |
| 2025-07-04 | 5.27 | 5.30 | 0.03 | 0.57% | 5.25 | 5.38 | 293258 | 15587 | 4.72% |
| 2025-07-03 | 5.26 | 5.27 | 0.00 | 0.00% | 5.25 | 5.33 | 211468 | 11173 | 3.40% |
| 2025-07-02 | 5.29 | 5.27 | 0.06 | 1.15% | 5.25 | 5.34 | 338762 | 17921 | 5.45% |
| 2025-07-01 | 5.20 | 5.21 | 0.04 | 0.77% | 5.18 | 5.23 | 175335 | 9126 | 2.82% |
| 2025-06-30 | 5.16 | 5.17 | 0.01 | 0.19% | 5.14 | 5.18 | 112433 | 5802 | 1.81% |
| 2025-06-27 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.20 | 125384 | 6481 | 2.02% |