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 | 6.09 | 5.83 | -0.20 | -3.32% | 5.81 | 6.10 | 393580 | 23161 | 9.19% |
| 2025-09-29 | 6.15 | 6.03 | -0.30 | -4.74% | 5.95 | 6.20 | 644899 | 39140 | 15.06% |
| 2025-09-26 | 5.82 | 6.33 | 0.58 | 10.09% | 5.72 | 6.33 | 609152 | 38232 | 14.23% |
| 2025-09-25 | 5.83 | 5.75 | -0.16 | -2.71% | 5.70 | 5.94 | 279922 | 16256 | 6.54% |
| 2025-09-24 | 5.75 | 5.91 | 0.23 | 4.05% | 5.62 | 6.10 | 424264 | 24991 | 9.91% |
| 2025-09-23 | 5.80 | 5.68 | -0.10 | -1.73% | 5.54 | 5.87 | 291659 | 16491 | 6.81% |
| 2025-09-22 | 5.68 | 5.78 | -0.04 | -0.69% | 5.68 | 5.95 | 351896 | 20446 | 8.22% |
| 2025-09-19 | 5.81 | 5.82 | 0.06 | 1.04% | 5.61 | 6.26 | 520956 | 30503 | 12.17% |
| 2025-09-18 | 5.95 | 5.76 | -0.19 | -3.19% | 5.71 | 6.08 | 474814 | 27868 | 11.09% |
| 2025-09-17 | 5.78 | 5.95 | -0.04 | -0.67% | 5.76 | 6.17 | 682569 | 40805 | 15.94% |
| 2025-09-16 | 5.91 | 5.99 | 0.16 | 2.74% | 5.61 | 6.27 | 982424 | 57330 | 22.95% |
| 2025-09-15 | 5.30 | 5.83 | 0.53 | 10.00% | 5.29 | 5.83 | 328968 | 18687 | 7.68% |
| 2025-09-12 | 5.33 | 5.30 | -0.09 | -1.67% | 5.25 | 5.45 | 358600 | 19080 | 8.38% |
| 2025-09-11 | 5.44 | 5.39 | -0.19 | -3.41% | 5.21 | 5.46 | 644821 | 34231 | 15.06% |
| 2025-09-10 | 5.47 | 5.58 | 0.27 | 5.08% | 5.33 | 5.84 | 779350 | 44147 | 18.20% |
| 2025-09-09 | 5.15 | 5.31 | 0.15 | 2.91% | 5.10 | 5.31 | 206630 | 10736 | 4.83% |
| 2025-09-08 | 5.12 | 5.16 | 0.09 | 1.78% | 5.05 | 5.17 | 103142 | 5284 | 2.41% |
| 2025-09-05 | 4.98 | 5.07 | 0.09 | 1.81% | 4.90 | 5.07 | 117033 | 5864 | 2.73% |
| 2025-09-04 | 4.94 | 4.98 | 0.05 | 1.01% | 4.90 | 5.07 | 143328 | 7161 | 3.35% |
| 2025-09-03 | 5.10 | 4.93 | -0.14 | -2.76% | 4.90 | 5.10 | 106299 | 5290 | 2.48% |
| 2025-09-02 | 5.04 | 5.07 | 0.03 | 0.60% | 4.90 | 5.11 | 147756 | 7392 | 3.45% |
| 2025-09-01 | 4.94 | 5.04 | 0.12 | 2.44% | 4.92 | 5.08 | 159372 | 7984 | 3.72% |
| 2025-08-29 | 5.05 | 4.92 | -0.12 | -2.38% | 4.90 | 5.06 | 143452 | 7109 | 3.35% |
| 2025-08-28 | 5.18 | 5.04 | -0.06 | -1.18% | 4.79 | 5.25 | 239911 | 12022 | 5.60% |
| 2025-08-27 | 5.43 | 5.10 | -0.35 | -6.42% | 5.06 | 5.45 | 237844 | 12529 | 5.56% |
| 2025-08-26 | 5.34 | 5.45 | 0.11 | 2.06% | 5.30 | 5.52 | 167221 | 9097 | 3.91% |
| 2025-08-25 | 5.40 | 5.34 | -0.03 | -0.56% | 5.31 | 5.40 | 128651 | 6886 | 3.00% |
| 2025-08-22 | 5.44 | 5.37 | -0.07 | -1.29% | 5.33 | 5.46 | 135640 | 7290 | 3.17% |
| 2025-08-21 | 5.49 | 5.44 | -0.05 | -0.91% | 5.40 | 5.50 | 131983 | 7185 | 3.08% |
| 2025-08-20 | 5.41 | 5.49 | 0.05 | 0.92% | 5.35 | 5.49 | 142757 | 7738 | 3.33% |
| 2025-08-19 | 5.27 | 5.44 | 0.18 | 3.42% | 5.21 | 5.45 | 191392 | 10244 | 4.47% |
| 2025-08-18 | 5.27 | 5.26 | -0.01 | -0.19% | 5.25 | 5.33 | 144003 | 7607 | 3.36% |
| 2025-08-15 | 5.20 | 5.27 | 0.06 | 1.15% | 5.19 | 5.33 | 129642 | 6818 | 3.03% |
| 2025-08-14 | 5.48 | 5.21 | -0.25 | -4.58% | 5.20 | 5.51 | 189952 | 10062 | 4.44% |
| 2025-08-13 | 5.50 | 5.46 | -0.02 | -0.36% | 5.42 | 5.50 | 119793 | 6526 | 2.80% |
| 2025-08-12 | 5.53 | 5.48 | -0.03 | -0.54% | 5.45 | 5.55 | 135536 | 7430 | 3.17% |
| 2025-08-11 | 5.39 | 5.51 | 0.15 | 2.80% | 5.39 | 5.53 | 174690 | 9549 | 4.08% |
| 2025-08-08 | 5.33 | 5.36 | 0.03 | 0.56% | 5.27 | 5.37 | 123687 | 6577 | 2.89% |
| 2025-08-07 | 5.39 | 5.33 | -0.05 | -0.93% | 5.32 | 5.40 | 127569 | 6825 | 2.98% |
| 2025-08-06 | 5.39 | 5.38 | 0.00 | 0.00% | 5.33 | 5.40 | 143713 | 7712 | 3.36% |
| 2025-08-05 | 5.33 | 5.38 | 0.06 | 1.13% | 5.30 | 5.41 | 208597 | 11181 | 4.87% |
| 2025-08-04 | 5.23 | 5.32 | 0.07 | 1.33% | 5.18 | 5.32 | 157926 | 8337 | 3.69% |
| 2025-08-01 | 5.15 | 5.25 | 0.10 | 1.94% | 5.15 | 5.25 | 133672 | 6960 | 3.12% |
| 2025-07-31 | 5.22 | 5.15 | -0.09 | -1.72% | 5.13 | 5.29 | 141542 | 7368 | 3.31% |
| 2025-07-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 167116 | 8754 | 3.90% |
| 2025-07-29 | 5.37 | 5.28 | -0.05 | -0.94% | 5.21 | 5.39 | 177924 | 9357 | 4.16% |
| 2025-07-28 | 5.35 | 5.33 | 0.07 | 1.33% | 5.25 | 5.44 | 305697 | 16288 | 7.14% |
| 2025-07-25 | 5.48 | 5.26 | -0.28 | -5.05% | 5.23 | 5.48 | 564913 | 30024 | 13.19% |
| 2025-07-24 | 5.05 | 5.54 | 0.50 | 9.92% | 5.03 | 5.54 | 197977 | 10885 | 4.62% |
| 2025-07-23 | 5.12 | 5.04 | -0.08 | -1.56% | 5.03 | 5.14 | 100009 | 5073 | 2.34% |
| 2025-07-22 | 5.15 | 5.12 | -0.03 | -0.58% | 5.08 | 5.16 | 98673 | 5042 | 2.30% |
| 2025-07-21 | 5.10 | 5.15 | 0.06 | 1.18% | 5.06 | 5.15 | 102145 | 5238 | 2.39% |
| 2025-07-18 | 5.15 | 5.09 | -0.07 | -1.36% | 5.04 | 5.16 | 117266 | 5957 | 2.74% |
| 2025-07-17 | 5.13 | 5.16 | 0.01 | 0.19% | 5.06 | 5.20 | 165551 | 8498 | 3.87% |
| 2025-07-16 | 4.97 | 5.15 | 0.17 | 3.41% | 4.95 | 5.16 | 165387 | 8404 | 3.86% |
| 2025-07-15 | 5.06 | 4.98 | -0.17 | -3.30% | 4.94 | 5.13 | 165716 | 8287 | 3.87% |
| 2025-07-14 | 5.10 | 5.15 | 0.07 | 1.38% | 5.08 | 5.17 | 117951 | 6052 | 2.75% |
| 2025-07-11 | 5.08 | 5.08 | 0.02 | 0.40% | 4.99 | 5.10 | 115618 | 5850 | 2.70% |
| 2025-07-10 | 5.03 | 5.06 | 0.03 | 0.60% | 4.99 | 5.09 | 115165 | 5806 | 2.69% |
| 2025-07-09 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.12 | 104425 | 5279 | 2.44% |
| 2025-07-08 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 105222 | 5334 | 2.46% |
| 2025-07-07 | 4.89 | 5.05 | 0.07 | 1.41% | 4.88 | 5.05 | 133389 | 6679 | 3.12% |
| 2025-07-04 | 5.10 | 4.98 | -0.13 | -2.54% | 4.97 | 5.20 | 192103 | 9671 | 4.49% |
| 2025-07-03 | 5.05 | 5.11 | 0.05 | 0.99% | 5.03 | 5.11 | 112234 | 5707 | 2.62% |
| 2025-07-02 | 5.11 | 5.06 | -0.02 | -0.39% | 5.00 | 5.11 | 116760 | 5870 | 2.73% |
| 2025-07-01 | 5.02 | 5.08 | 0.06 | 1.20% | 4.99 | 5.11 | 160907 | 8132 | 3.76% |
| 2025-06-30 | 4.93 | 5.02 | 0.07 | 1.41% | 4.91 | 5.05 | 144379 | 7221 | 3.37% |
| 2025-06-27 | 4.91 | 4.95 | 0.05 | 1.02% | 4.91 | 5.05 | 130490 | 6471 | 3.05% |