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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.85 | 5.91 | -0.02 | -0.34% | 5.79 | 6.00 | 590949 | 34829 | 7.00% |
| 2025-09-15 | 5.67 | 5.93 | 0.19 | 3.31% | 5.50 | 5.97 | 669782 | 38223 | 7.94% |
| 2025-09-12 | 5.55 | 5.74 | 0.20 | 3.61% | 5.53 | 5.80 | 631834 | 35890 | 7.49% |
| 2025-09-11 | 5.49 | 5.54 | 0.01 | 0.18% | 5.41 | 5.55 | 260861 | 14290 | 3.09% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.53 | 241438 | 13254 | 2.86% |
| 2025-09-09 | 5.40 | 5.49 | 0.09 | 1.67% | 5.37 | 5.57 | 385842 | 21208 | 4.57% |
| 2025-09-08 | 5.39 | 5.40 | 0.03 | 0.56% | 5.35 | 5.45 | 151853 | 8192 | 1.80% |
| 2025-09-05 | 5.29 | 5.37 | 0.08 | 1.51% | 5.20 | 5.37 | 190260 | 10056 | 2.25% |
| 2025-09-04 | 5.22 | 5.29 | 0.06 | 1.15% | 5.21 | 5.40 | 238882 | 12671 | 2.83% |
| 2025-09-03 | 5.36 | 5.23 | -0.12 | -2.24% | 5.21 | 5.40 | 183741 | 9737 | 2.18% |
| 2025-09-02 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.43 | 243987 | 13061 | 2.89% |
| 2025-09-01 | 5.41 | 5.39 | -0.08 | -1.46% | 5.35 | 5.46 | 247058 | 13351 | 2.93% |
| 2025-08-29 | 5.56 | 5.47 | -0.11 | -1.97% | 5.46 | 5.69 | 306337 | 16936 | 3.63% |
| 2025-08-28 | 5.49 | 5.58 | 0.08 | 1.45% | 5.37 | 5.59 | 310420 | 17065 | 3.68% |
| 2025-08-27 | 5.79 | 5.50 | -0.29 | -5.01% | 5.49 | 5.80 | 556851 | 31356 | 6.60% |
| 2025-08-26 | 5.90 | 5.79 | -0.18 | -3.02% | 5.74 | 5.90 | 466402 | 27055 | 5.53% |
| 2025-08-25 | 5.74 | 5.97 | 0.21 | 3.65% | 5.73 | 6.05 | 832091 | 49334 | 9.86% |
| 2025-08-22 | 5.77 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 291574 | 16674 | 3.46% |
| 2025-08-21 | 5.78 | 5.78 | -0.04 | -0.69% | 5.74 | 5.83 | 334885 | 19331 | 3.97% |
| 2025-08-20 | 5.90 | 5.82 | -0.04 | -0.68% | 5.67 | 5.91 | 561865 | 32420 | 6.66% |
| 2025-08-19 | 5.75 | 5.86 | 0.16 | 2.81% | 5.75 | 5.95 | 714454 | 41858 | 8.47% |
| 2025-08-18 | 5.64 | 5.70 | 0.09 | 1.60% | 5.55 | 5.74 | 389736 | 22081 | 4.62% |
| 2025-08-15 | 5.60 | 5.61 | 0.00 | 0.00% | 5.55 | 5.68 | 404992 | 22731 | 4.80% |
| 2025-08-14 | 5.70 | 5.61 | -0.07 | -1.23% | 5.59 | 5.99 | 708119 | 40873 | 8.39% |
| 2025-08-13 | 5.72 | 5.68 | -0.05 | -0.87% | 5.62 | 5.78 | 350699 | 19906 | 4.16% |
| 2025-08-12 | 5.68 | 5.73 | 0.06 | 1.06% | 5.64 | 5.81 | 532034 | 30458 | 6.31% |
| 2025-08-11 | 5.64 | 5.67 | 0.09 | 1.61% | 5.61 | 5.71 | 350657 | 19862 | 4.16% |
| 2025-08-08 | 5.56 | 5.58 | 0.03 | 0.54% | 5.49 | 5.62 | 272699 | 15148 | 3.23% |
| 2025-08-07 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 259390 | 14392 | 3.07% |
| 2025-08-06 | 5.53 | 5.53 | -0.01 | -0.18% | 5.45 | 5.56 | 222315 | 12251 | 2.63% |
| 2025-08-05 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.56 | 191962 | 10628 | 2.28% |
| 2025-08-04 | 5.60 | 5.53 | -0.05 | -0.90% | 5.49 | 5.61 | 181544 | 10028 | 2.15% |
| 2025-08-01 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.64 | 192496 | 10747 | 2.28% |
| 2025-07-31 | 5.68 | 5.60 | -0.14 | -2.44% | 5.57 | 5.73 | 389347 | 21899 | 4.61% |
| 2025-07-30 | 5.94 | 5.74 | -0.16 | -2.71% | 5.74 | 5.94 | 425883 | 24815 | 5.05% |
| 2025-07-29 | 5.85 | 5.90 | 0.07 | 1.20% | 5.78 | 5.90 | 449573 | 26254 | 5.33% |
| 2025-07-28 | 5.85 | 5.83 | -0.04 | -0.68% | 5.79 | 5.92 | 317585 | 18569 | 3.76% |
| 2025-07-25 | 5.97 | 5.87 | -0.11 | -1.84% | 5.85 | 5.98 | 351180 | 20707 | 4.16% |
| 2025-07-24 | 5.93 | 5.98 | 0.00 | 0.00% | 5.90 | 6.01 | 353443 | 21084 | 4.19% |
| 2025-07-23 | 6.06 | 5.98 | -0.12 | -1.97% | 5.97 | 6.15 | 514393 | 31049 | 6.10% |
| 2025-07-22 | 6.22 | 6.10 | -0.11 | -1.77% | 6.05 | 6.25 | 592315 | 36233 | 7.02% |
| 2025-07-21 | 6.12 | 6.21 | -0.10 | -1.58% | 6.12 | 6.31 | 704803 | 43903 | 8.35% |
| 2025-07-18 | 6.70 | 6.31 | -0.28 | -4.25% | 6.30 | 6.80 | 1025452 | 66305 | 12.15% |
| 2025-07-17 | 6.78 | 6.59 | -0.26 | -3.80% | 6.54 | 6.90 | 1338013 | 89015 | 15.86% |
| 2025-07-16 | 6.96 | 6.85 | -0.16 | -2.28% | 6.81 | 7.48 | 1888398 | 135236 | 22.38% |
| 2025-07-15 | 6.13 | 7.01 | 0.64 | 10.05% | 5.76 | 7.01 | 1855050 | 116483 | 21.99% |
| 2025-07-14 | 6.58 | 6.37 | -0.71 | -10.03% | 6.37 | 7.12 | 1441662 | 95458 | 17.09% |
| 2025-07-11 | 7.48 | 7.08 | 0.22 | 3.21% | 6.90 | 7.55 | 2100009 | 154205 | 24.89% |
| 2025-07-10 | 6.38 | 6.86 | 0.62 | 9.94% | 6.38 | 6.86 | 780167 | 52659 | 9.25% |
| 2025-07-09 | 5.67 | 6.24 | 0.57 | 10.05% | 5.47 | 6.24 | 1764309 | 102777 | 20.91% |
| 2025-07-08 | 5.66 | 5.67 | 0.52 | 10.10% | 5.39 | 5.67 | 952325 | 53169 | 11.29% |
| 2025-07-07 | 4.78 | 5.15 | 0.47 | 10.04% | 4.78 | 5.15 | 374133 | 18864 | 4.43% |
| 2025-07-04 | 4.86 | 4.68 | 0.03 | 0.65% | 4.67 | 4.87 | 551422 | 26205 | 6.54% |
| 2025-07-03 | 4.60 | 4.65 | 0.05 | 1.09% | 4.58 | 4.69 | 229088 | 10650 | 2.72% |
| 2025-07-02 | 4.50 | 4.60 | 0.08 | 1.77% | 4.48 | 4.61 | 222712 | 10157 | 2.64% |
| 2025-07-01 | 4.53 | 4.52 | -0.01 | -0.22% | 4.45 | 4.56 | 131491 | 5914 | 1.56% |
| 2025-06-30 | 4.52 | 4.53 | 0.01 | 0.22% | 4.50 | 4.56 | 177774 | 8050 | 2.11% |
| 2025-06-27 | 4.51 | 4.52 | -0.01 | -0.22% | 4.49 | 4.58 | 142073 | 6448 | 1.68% |
| 2025-06-26 | 4.53 | 4.53 | -0.02 | -0.44% | 4.46 | 4.59 | 209672 | 9496 | 2.48% |
| 2025-06-25 | 4.39 | 4.55 | 0.17 | 3.88% | 4.38 | 4.56 | 215901 | 9664 | 2.56% |
| 2025-06-24 | 4.29 | 4.38 | 0.08 | 1.86% | 4.28 | 4.41 | 119295 | 5219 | 1.41% |
| 2025-06-23 | 4.24 | 4.30 | 0.03 | 0.70% | 4.17 | 4.30 | 120026 | 5116 | 1.42% |
| 2025-06-20 | 4.30 | 4.27 | -0.05 | -1.16% | 4.25 | 4.34 | 127244 | 5462 | 1.51% |
| 2025-06-19 | 4.52 | 4.32 | -0.17 | -3.79% | 4.31 | 4.53 | 198271 | 8705 | 2.35% |
| 2025-06-18 | 4.62 | 4.49 | -0.17 | -3.65% | 4.49 | 4.65 | 215917 | 9799 | 2.56% |
| 2025-06-17 | 4.62 | 4.66 | 0.02 | 0.43% | 4.58 | 4.70 | 254601 | 11805 | 3.02% |
| 2025-06-16 | 4.45 | 4.64 | 0.24 | 5.45% | 4.45 | 4.72 | 421926 | 19447 | 5.00% |
| 2025-06-13 | 4.50 | 4.40 | -0.13 | -2.87% | 4.39 | 4.53 | 157717 | 6990 | 1.87% |
| 2025-06-12 | 4.60 | 4.53 | -0.09 | -1.95% | 4.47 | 4.60 | 220740 | 9964 | 2.62% |
| 2025-06-11 | 4.54 | 4.62 | 0.06 | 1.32% | 4.54 | 4.66 | 240110 | 11075 | 2.85% |
| 2025-06-10 | 4.58 | 4.56 | -0.02 | -0.44% | 4.51 | 4.63 | 214705 | 9829 | 2.54% |
| 2025-06-09 | 4.62 | 4.58 | -0.04 | -0.87% | 4.54 | 4.66 | 199262 | 9101 | 2.36% |