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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.97 | 5.94 | -0.06 | -1.00% | 5.91 | 5.99 | 197708 | 11753 | 1.70% |
| 2025-09-12 | 5.97 | 6.00 | 0.03 | 0.50% | 5.93 | 6.05 | 225687 | 13544 | 1.94% |
| 2025-09-11 | 5.97 | 5.97 | -0.01 | -0.17% | 5.87 | 5.98 | 168661 | 10022 | 1.45% |
| 2025-09-10 | 5.89 | 5.98 | 0.06 | 1.01% | 5.87 | 6.00 | 175820 | 10457 | 1.51% |
| 2025-09-09 | 6.00 | 5.92 | -0.11 | -1.82% | 5.88 | 6.02 | 205243 | 12196 | 1.76% |
| 2025-09-08 | 5.87 | 6.03 | 0.12 | 2.03% | 5.86 | 6.03 | 223898 | 13365 | 1.92% |
| 2025-09-05 | 5.85 | 5.91 | 0.06 | 1.03% | 5.75 | 5.92 | 239350 | 14030 | 2.05% |
| 2025-09-04 | 5.82 | 5.85 | 0.02 | 0.34% | 5.79 | 5.94 | 257715 | 15084 | 2.21% |
| 2025-09-03 | 5.89 | 5.83 | -0.08 | -1.35% | 5.81 | 5.93 | 182730 | 10727 | 1.57% |
| 2025-09-02 | 6.01 | 5.91 | -0.12 | -1.99% | 5.88 | 6.02 | 247488 | 14673 | 2.12% |
| 2025-09-01 | 6.02 | 6.03 | 0.02 | 0.33% | 5.93 | 6.06 | 217359 | 13090 | 1.86% |
| 2025-08-29 | 5.96 | 6.01 | 0.05 | 0.84% | 5.92 | 6.04 | 198947 | 11930 | 1.71% |
| 2025-08-28 | 6.00 | 5.96 | -0.03 | -0.50% | 5.79 | 6.04 | 335783 | 19869 | 2.88% |
| 2025-08-27 | 6.20 | 5.99 | -0.22 | -3.54% | 5.99 | 6.20 | 521034 | 31735 | 4.47% |
| 2025-08-26 | 6.18 | 6.21 | 0.01 | 0.16% | 6.15 | 6.24 | 280029 | 17357 | 2.40% |
| 2025-08-25 | 6.19 | 6.20 | -0.02 | -0.32% | 6.13 | 6.22 | 386706 | 23882 | 3.32% |
| 2025-08-22 | 6.26 | 6.22 | -0.05 | -0.80% | 6.17 | 6.26 | 316186 | 19594 | 2.71% |
| 2025-08-21 | 6.32 | 6.27 | -0.06 | -0.95% | 6.25 | 6.33 | 305859 | 19199 | 2.62% |
| 2025-08-20 | 6.41 | 6.33 | -0.12 | -1.86% | 6.26 | 6.42 | 460326 | 29044 | 3.95% |
| 2025-08-19 | 6.32 | 6.45 | 0.11 | 1.74% | 6.30 | 6.50 | 640816 | 41248 | 5.50% |
| 2025-08-18 | 6.30 | 6.34 | 0.04 | 0.63% | 6.28 | 6.41 | 478889 | 30434 | 4.11% |
| 2025-08-15 | 6.34 | 6.30 | -0.03 | -0.47% | 6.23 | 6.38 | 373326 | 23454 | 3.20% |
| 2025-08-14 | 6.18 | 6.33 | 0.13 | 2.10% | 6.14 | 6.34 | 538247 | 33660 | 4.62% |
| 2025-08-13 | 6.27 | 6.20 | -0.08 | -1.27% | 6.13 | 6.27 | 450581 | 27925 | 3.86% |
| 2025-08-12 | 6.34 | 6.28 | -0.06 | -0.95% | 6.24 | 6.44 | 338323 | 21308 | 2.90% |
| 2025-08-11 | 6.29 | 6.34 | 0.02 | 0.32% | 6.27 | 6.36 | 304707 | 19242 | 2.61% |
| 2025-08-08 | 6.28 | 6.32 | 0.01 | 0.16% | 6.26 | 6.34 | 263462 | 16605 | 2.26% |
| 2025-08-07 | 6.38 | 6.31 | -0.07 | -1.10% | 6.27 | 6.40 | 355983 | 22496 | 3.05% |
| 2025-08-06 | 6.47 | 6.38 | -0.12 | -1.85% | 6.36 | 6.50 | 449584 | 28768 | 3.86% |
| 2025-08-05 | 6.55 | 6.50 | -0.06 | -0.91% | 6.44 | 6.60 | 413556 | 26875 | 3.55% |
| 2025-08-04 | 6.45 | 6.56 | 0.11 | 1.71% | 6.23 | 6.56 | 595201 | 38173 | 5.11% |
| 2025-08-01 | 6.39 | 6.45 | 0.03 | 0.47% | 6.35 | 6.60 | 551828 | 35777 | 4.73% |
| 2025-07-31 | 6.53 | 6.42 | -0.13 | -1.98% | 6.40 | 6.61 | 703252 | 45719 | 6.03% |
| 2025-07-30 | 6.60 | 6.55 | -0.11 | -1.65% | 6.51 | 6.77 | 674185 | 44707 | 5.78% |
| 2025-07-29 | 6.75 | 6.66 | -0.05 | -0.75% | 6.51 | 6.78 | 784028 | 52124 | 6.72% |
| 2025-07-28 | 6.69 | 6.71 | -0.03 | -0.45% | 6.63 | 6.78 | 819721 | 54850 | 7.03% |
| 2025-07-25 | 7.30 | 6.74 | -0.44 | -6.13% | 6.66 | 7.30 | 1837948 | 125799 | 15.76% |
| 2025-07-24 | 6.49 | 7.18 | 0.65 | 9.95% | 6.49 | 7.18 | 1883372 | 131250 | 16.15% |
| 2025-07-23 | 6.85 | 6.53 | -0.44 | -6.31% | 6.50 | 7.14 | 1607847 | 109222 | 13.79% |
| 2025-07-22 | 6.81 | 6.97 | 0.28 | 4.19% | 6.63 | 7.34 | 1876299 | 129402 | 16.09% |
| 2025-07-21 | 6.52 | 6.69 | 0.11 | 1.67% | 6.44 | 6.85 | 1207250 | 80369 | 10.35% |
| 2025-07-18 | 6.56 | 6.58 | -0.06 | -0.90% | 6.42 | 6.61 | 781618 | 50969 | 6.70% |
| 2025-07-17 | 6.16 | 6.64 | 0.42 | 6.75% | 6.15 | 6.68 | 1404973 | 91256 | 12.05% |
| 2025-07-16 | 5.94 | 6.22 | 0.21 | 3.49% | 5.94 | 6.30 | 804379 | 49499 | 6.90% |
| 2025-07-15 | 6.16 | 6.01 | -0.23 | -3.69% | 5.86 | 6.19 | 789544 | 47112 | 6.77% |
| 2025-07-14 | 6.23 | 6.24 | -0.04 | -0.64% | 6.18 | 6.43 | 678312 | 42595 | 5.82% |
| 2025-07-11 | 6.22 | 6.28 | -0.11 | -1.72% | 6.19 | 6.46 | 858575 | 54099 | 7.36% |
| 2025-07-10 | 6.02 | 6.39 | 0.39 | 6.50% | 5.98 | 6.56 | 1599324 | 101432 | 13.72% |
| 2025-07-09 | 6.04 | 6.00 | -0.14 | -2.28% | 5.92 | 6.13 | 780406 | 46854 | 6.69% |
| 2025-07-08 | 5.94 | 6.14 | 0.20 | 3.37% | 5.89 | 6.53 | 1299711 | 81429 | 11.15% |
| 2025-07-07 | 6.06 | 5.94 | -0.15 | -2.46% | 5.91 | 6.20 | 615393 | 37038 | 5.28% |
| 2025-07-04 | 6.09 | 6.09 | 0.01 | 0.16% | 6.01 | 6.25 | 696002 | 42630 | 5.97% |
| 2025-07-03 | 5.94 | 6.08 | 0.10 | 1.67% | 5.91 | 6.19 | 691187 | 42215 | 5.93% |
| 2025-07-02 | 6.26 | 5.98 | -0.26 | -4.17% | 5.95 | 6.27 | 786325 | 47513 | 6.74% |
| 2025-07-01 | 5.89 | 6.24 | 0.36 | 6.12% | 5.89 | 6.25 | 1047739 | 63611 | 8.99% |
| 2025-06-30 | 5.84 | 5.88 | 0.03 | 0.51% | 5.74 | 5.89 | 391264 | 22815 | 3.36% |
| 2025-06-27 | 5.78 | 5.85 | 0.08 | 1.39% | 5.75 | 5.92 | 526949 | 30833 | 4.52% |
| 2025-06-26 | 5.70 | 5.77 | 0.01 | 0.17% | 5.60 | 5.81 | 440796 | 25262 | 3.78% |
| 2025-06-25 | 5.82 | 5.76 | -0.04 | -0.69% | 5.72 | 5.88 | 439111 | 25382 | 3.77% |
| 2025-06-24 | 5.75 | 5.80 | 0.08 | 1.40% | 5.71 | 5.89 | 539667 | 31336 | 4.63% |
| 2025-06-23 | 5.61 | 5.72 | 0.02 | 0.35% | 5.57 | 5.73 | 432338 | 24486 | 3.71% |
| 2025-06-20 | 5.68 | 5.70 | -0.01 | -0.18% | 5.61 | 5.74 | 338215 | 19227 | 2.90% |
| 2025-06-19 | 5.90 | 5.71 | -0.24 | -4.03% | 5.67 | 5.97 | 538599 | 31062 | 4.62% |
| 2025-06-18 | 5.98 | 5.95 | -0.04 | -0.67% | 5.86 | 6.00 | 445669 | 26424 | 3.82% |
| 2025-06-17 | 6.44 | 5.99 | -0.35 | -5.52% | 5.95 | 6.46 | 1005150 | 61642 | 8.62% |
| 2025-06-16 | 6.34 | 6.34 | 0.09 | 1.44% | 6.18 | 6.49 | 588894 | 37394 | 5.05% |
| 2025-06-13 | 6.45 | 6.25 | -0.35 | -5.30% | 6.20 | 6.66 | 1078165 | 68876 | 9.25% |
| 2025-06-12 | 6.61 | 6.60 | -0.06 | -0.90% | 6.46 | 6.80 | 1111592 | 73716 | 9.53% |
| 2025-06-11 | 6.80 | 6.66 | -0.03 | -0.45% | 6.54 | 6.83 | 995884 | 66334 | 8.54% |
| 2025-06-10 | 6.84 | 6.69 | -0.15 | -2.19% | 6.60 | 7.03 | 1491826 | 101272 | 12.80% |
| 2025-06-09 | 6.62 | 6.84 | 0.14 | 2.09% | 6.60 | 7.12 | 1940189 | 133681 | 16.64% |