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 | 5.30 | 5.17 | -0.03 | -0.58% | 5.16 | 5.34 | 114099 | 5943 | 2.97% |
| 2025-09-29 | 5.15 | 5.20 | 0.03 | 0.58% | 5.02 | 5.25 | 146255 | 7561 | 3.81% |
| 2025-09-26 | 5.10 | 5.17 | -0.05 | -0.96% | 4.87 | 5.22 | 190003 | 9706 | 4.94% |
| 2025-09-25 | 5.38 | 5.22 | -0.10 | -1.88% | 5.21 | 5.39 | 106384 | 5626 | 2.79% |
| 2025-09-24 | 5.22 | 5.32 | 0.01 | 0.19% | 5.20 | 5.35 | 92532 | 4912 | 2.43% |
| 2025-09-23 | 5.35 | 5.31 | -0.05 | -0.93% | 5.12 | 5.39 | 158823 | 8308 | 4.16% |
| 2025-09-22 | 5.43 | 5.36 | -0.11 | -2.01% | 5.30 | 5.45 | 150940 | 8069 | 3.96% |
| 2025-09-19 | 5.46 | 5.47 | 0.04 | 0.74% | 5.41 | 5.56 | 123870 | 6772 | 3.25% |
| 2025-09-18 | 5.56 | 5.43 | -0.12 | -2.16% | 5.38 | 5.57 | 141297 | 7757 | 3.71% |
| 2025-09-17 | 5.65 | 5.55 | -0.09 | -1.60% | 5.53 | 5.65 | 137937 | 7682 | 3.62% |
| 2025-09-16 | 5.69 | 5.64 | -0.06 | -1.05% | 5.57 | 5.69 | 135143 | 7598 | 3.54% |
| 2025-09-15 | 5.63 | 5.70 | 0.08 | 1.42% | 5.53 | 5.73 | 132653 | 7444 | 3.48% |
| 2025-09-12 | 5.63 | 5.62 | 0.00 | 0.00% | 5.58 | 5.66 | 125333 | 7051 | 3.29% |
| 2025-09-11 | 5.63 | 5.62 | 0.01 | 0.18% | 5.51 | 5.63 | 120217 | 6697 | 3.15% |
| 2025-09-10 | 5.59 | 5.61 | 0.04 | 0.72% | 5.54 | 5.64 | 115830 | 6491 | 3.04% |
| 2025-09-09 | 5.61 | 5.57 | -0.06 | -1.07% | 5.54 | 5.64 | 106348 | 5937 | 2.79% |
| 2025-09-08 | 5.57 | 5.63 | 0.11 | 1.99% | 5.51 | 5.63 | 144191 | 8045 | 3.78% |
| 2025-09-05 | 5.55 | 5.52 | 0.02 | 0.36% | 5.37 | 5.55 | 126955 | 6930 | 3.33% |
| 2025-09-04 | 5.42 | 5.50 | 0.07 | 1.29% | 5.41 | 5.60 | 177206 | 9783 | 4.65% |
| 2025-09-03 | 5.65 | 5.43 | -0.19 | -3.38% | 5.39 | 5.65 | 157164 | 8659 | 4.12% |
| 2025-09-02 | 5.65 | 5.62 | 0.00 | 0.00% | 5.51 | 5.66 | 158334 | 8836 | 4.15% |
| 2025-09-01 | 5.62 | 5.62 | -0.01 | -0.18% | 5.55 | 5.70 | 163143 | 9184 | 4.28% |
| 2025-08-29 | 5.70 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 141154 | 7954 | 3.70% |
| 2025-08-28 | 5.71 | 5.67 | 0.00 | 0.00% | 5.48 | 5.75 | 228228 | 12806 | 5.98% |
| 2025-08-27 | 5.90 | 5.67 | -0.19 | -3.24% | 5.67 | 5.93 | 234218 | 13567 | 6.14% |
| 2025-08-26 | 5.86 | 5.86 | 0.05 | 0.86% | 5.77 | 5.92 | 206740 | 12105 | 5.42% |
| 2025-08-25 | 5.77 | 5.81 | 0.04 | 0.69% | 5.71 | 5.83 | 266212 | 15393 | 6.98% |
| 2025-08-22 | 5.96 | 5.77 | -0.26 | -4.31% | 5.62 | 5.97 | 486774 | 27966 | 12.76% |
| 2025-08-21 | 5.91 | 6.03 | 0.15 | 2.55% | 5.86 | 6.14 | 532789 | 32052 | 13.97% |
| 2025-08-20 | 5.91 | 5.88 | 0.01 | 0.17% | 5.77 | 5.91 | 205224 | 11965 | 5.38% |
| 2025-08-19 | 5.90 | 5.87 | -0.03 | -0.51% | 5.83 | 5.93 | 231915 | 13627 | 6.08% |
| 2025-08-18 | 5.86 | 5.90 | 0.09 | 1.55% | 5.82 | 5.95 | 256375 | 15127 | 6.72% |
| 2025-08-15 | 5.88 | 5.81 | 0.02 | 0.35% | 5.76 | 5.88 | 240314 | 13919 | 6.30% |
| 2025-08-14 | 6.00 | 5.79 | -0.17 | -2.85% | 5.79 | 6.02 | 335105 | 19743 | 8.79% |
| 2025-08-13 | 6.11 | 5.96 | -0.13 | -2.13% | 5.93 | 6.11 | 356586 | 21279 | 9.35% |
| 2025-08-12 | 6.23 | 6.09 | -0.14 | -2.25% | 6.05 | 6.23 | 370891 | 22644 | 9.73% |
| 2025-08-11 | 6.15 | 6.23 | 0.02 | 0.32% | 6.15 | 6.33 | 537509 | 33582 | 14.09% |
| 2025-08-08 | 6.03 | 6.21 | 0.18 | 2.99% | 5.96 | 6.37 | 739264 | 45574 | 19.38% |
| 2025-08-07 | 6.05 | 6.03 | -0.03 | -0.50% | 6.00 | 6.17 | 442578 | 26770 | 11.61% |
| 2025-08-06 | 6.46 | 6.06 | -0.38 | -5.90% | 6.03 | 6.47 | 763508 | 46797 | 20.02% |
| 2025-08-05 | 6.47 | 6.44 | -0.26 | -3.88% | 6.31 | 6.75 | 733831 | 47606 | 19.24% |
| 2025-08-04 | 6.92 | 6.70 | -0.46 | -6.42% | 6.66 | 7.43 | 883422 | 61637 | 23.16% |
| 2025-08-01 | 7.30 | 7.16 | -0.54 | -7.01% | 6.95 | 7.89 | 1079384 | 79860 | 28.30% |
| 2025-07-31 | 6.89 | 7.70 | 0.33 | 4.48% | 6.63 | 8.00 | 1512196 | 109747 | 39.65% |
| 2025-07-30 | 6.66 | 7.37 | 0.67 | 10.00% | 6.32 | 7.37 | 1279044 | 88142 | 33.54% |
| 2025-07-29 | 6.99 | 6.70 | 0.15 | 2.29% | 6.55 | 7.21 | 1518240 | 105469 | 39.81% |
| 2025-07-28 | 5.60 | 6.55 | 0.60 | 10.08% | 5.60 | 6.55 | 921443 | 57008 | 24.16% |
| 2025-07-25 | 6.55 | 5.95 | -0.66 | -9.98% | 5.95 | 7.16 | 1484493 | 97832 | 38.93% |
| 2025-07-24 | 5.86 | 6.61 | 0.60 | 9.98% | 5.52 | 6.61 | 848047 | 52363 | 22.24% |
| 2025-07-23 | 6.01 | 6.01 | 0.55 | 10.07% | 5.76 | 6.01 | 869371 | 51947 | 22.80% |
| 2025-07-22 | 5.21 | 5.46 | 0.50 | 10.08% | 4.90 | 5.46 | 539529 | 28341 | 14.15% |
| 2025-07-21 | 4.82 | 4.96 | 0.45 | 9.98% | 4.80 | 4.96 | 337180 | 16618 | 8.84% |
| 2025-07-18 | 4.56 | 4.51 | -0.03 | -0.66% | 4.47 | 4.56 | 126258 | 5685 | 3.31% |
| 2025-07-17 | 4.57 | 4.54 | -0.02 | -0.44% | 4.52 | 4.61 | 166507 | 7590 | 4.37% |
| 2025-07-16 | 4.59 | 4.56 | -0.11 | -2.36% | 4.54 | 4.64 | 195075 | 8929 | 5.12% |
| 2025-07-15 | 4.74 | 4.67 | -0.05 | -1.06% | 4.49 | 4.74 | 281585 | 12952 | 7.38% |
| 2025-07-14 | 4.70 | 4.72 | 0.00 | 0.00% | 4.66 | 4.77 | 191425 | 9026 | 5.02% |
| 2025-07-11 | 4.79 | 4.72 | -0.11 | -2.28% | 4.63 | 4.85 | 290228 | 13641 | 7.61% |
| 2025-07-10 | 4.74 | 4.83 | 0.03 | 0.63% | 4.68 | 4.85 | 339094 | 16159 | 8.89% |
| 2025-07-09 | 4.70 | 4.80 | 0.10 | 2.13% | 4.68 | 4.97 | 459139 | 22062 | 12.04% |
| 2025-07-08 | 4.66 | 4.70 | 0.10 | 2.17% | 4.61 | 4.72 | 314239 | 14678 | 8.24% |
| 2025-07-07 | 4.51 | 4.60 | 0.11 | 2.45% | 4.48 | 4.83 | 308436 | 14250 | 8.09% |
| 2025-07-04 | 4.63 | 4.49 | -0.13 | -2.81% | 4.48 | 4.66 | 281283 | 12793 | 7.38% |
| 2025-07-03 | 4.56 | 4.62 | 0.07 | 1.54% | 4.51 | 4.68 | 397705 | 18302 | 10.43% |
| 2025-07-02 | 4.55 | 4.55 | -0.05 | -1.09% | 4.44 | 4.66 | 463913 | 21058 | 12.16% |
| 2025-07-01 | 4.64 | 4.60 | -0.19 | -3.97% | 4.53 | 4.79 | 558761 | 25827 | 14.65% |
| 2025-06-30 | 5.52 | 4.79 | -0.24 | -4.77% | 4.77 | 5.52 | 891866 | 44254 | 23.39% |
| 2025-06-27 | 4.76 | 5.03 | 0.46 | 10.07% | 4.68 | 5.03 | 297672 | 14715 | 7.81% |
| 2025-06-26 | 4.63 | 4.57 | -0.05 | -1.08% | 4.53 | 4.80 | 564460 | 26294 | 14.80% |