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 | 5.81 | 5.91 | 0.13 | 2.25% | 5.78 | 5.91 | 99815 | 5843 | 1.80% |
| 2025-09-15 | 5.89 | 5.78 | -0.11 | -1.87% | 5.76 | 5.90 | 87730 | 5088 | 1.58% |
| 2025-09-12 | 5.91 | 5.89 | -0.02 | -0.34% | 5.87 | 5.97 | 94256 | 5584 | 1.70% |
| 2025-09-11 | 5.86 | 5.91 | 0.03 | 0.51% | 5.76 | 5.93 | 98165 | 5744 | 1.77% |
| 2025-09-10 | 5.92 | 5.88 | -0.04 | -0.68% | 5.86 | 5.97 | 113754 | 6720 | 2.05% |
| 2025-09-09 | 5.85 | 5.92 | 0.08 | 1.37% | 5.81 | 6.03 | 182856 | 10840 | 3.29% |
| 2025-09-08 | 5.72 | 5.84 | 0.10 | 1.74% | 5.72 | 5.90 | 115732 | 6729 | 2.08% |
| 2025-09-05 | 5.73 | 5.74 | 0.03 | 0.53% | 5.69 | 5.78 | 90498 | 5190 | 1.63% |
| 2025-09-04 | 5.65 | 5.71 | 0.05 | 0.88% | 5.65 | 5.76 | 105923 | 6049 | 1.91% |
| 2025-09-03 | 5.81 | 5.66 | -0.15 | -2.58% | 5.62 | 5.85 | 89310 | 5116 | 1.61% |
| 2025-09-02 | 5.84 | 5.81 | -0.04 | -0.68% | 5.70 | 5.86 | 95513 | 5518 | 1.72% |
| 2025-09-01 | 5.80 | 5.85 | 0.06 | 1.04% | 5.75 | 5.90 | 102347 | 5970 | 1.84% |
| 2025-08-29 | 5.84 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 94724 | 5512 | 1.70% |
| 2025-08-28 | 5.92 | 5.87 | -0.03 | -0.51% | 5.67 | 5.96 | 171163 | 9955 | 3.08% |
| 2025-08-27 | 6.13 | 5.90 | -0.24 | -3.91% | 5.89 | 6.15 | 181048 | 10894 | 3.26% |
| 2025-08-26 | 6.04 | 6.14 | 0.07 | 1.15% | 6.01 | 6.16 | 157108 | 9599 | 2.83% |
| 2025-08-25 | 6.10 | 6.07 | -0.03 | -0.49% | 6.03 | 6.13 | 155505 | 9437 | 2.80% |
| 2025-08-22 | 6.11 | 6.10 | 0.00 | 0.00% | 6.03 | 6.14 | 137089 | 8326 | 2.47% |
| 2025-08-21 | 6.20 | 6.10 | -0.07 | -1.13% | 6.07 | 6.21 | 151535 | 9257 | 2.73% |
| 2025-08-20 | 6.16 | 6.17 | 0.01 | 0.16% | 6.11 | 6.18 | 214387 | 13181 | 3.86% |
| 2025-08-19 | 5.93 | 6.16 | 0.23 | 3.88% | 5.92 | 6.27 | 384534 | 23617 | 6.92% |
| 2025-08-18 | 5.90 | 5.93 | 0.05 | 0.85% | 5.87 | 5.97 | 98621 | 5850 | 1.77% |
| 2025-08-15 | 5.83 | 5.88 | 0.02 | 0.34% | 5.83 | 5.94 | 92309 | 5443 | 1.66% |
| 2025-08-14 | 6.04 | 5.86 | -0.17 | -2.82% | 5.84 | 6.07 | 110256 | 6544 | 1.98% |
| 2025-08-13 | 6.05 | 6.03 | -0.01 | -0.17% | 6.00 | 6.06 | 91901 | 5540 | 1.65% |
| 2025-08-12 | 6.04 | 6.04 | -0.01 | -0.17% | 5.99 | 6.08 | 75275 | 4535 | 1.35% |
| 2025-08-11 | 5.98 | 6.05 | 0.07 | 1.17% | 5.95 | 6.11 | 98316 | 5952 | 1.77% |
| 2025-08-08 | 5.94 | 5.98 | 0.04 | 0.67% | 5.91 | 5.99 | 73962 | 4403 | 1.33% |
| 2025-08-07 | 6.01 | 5.94 | -0.06 | -1.00% | 5.92 | 6.04 | 82605 | 4920 | 1.49% |
| 2025-08-06 | 6.01 | 6.00 | -0.02 | -0.33% | 5.96 | 6.03 | 74064 | 4445 | 1.33% |
| 2025-08-05 | 5.96 | 6.02 | 0.07 | 1.18% | 5.96 | 6.02 | 76077 | 4561 | 1.37% |
| 2025-08-04 | 5.86 | 5.95 | 0.07 | 1.19% | 5.81 | 5.96 | 86249 | 5104 | 1.55% |
| 2025-08-01 | 5.80 | 5.88 | 0.04 | 0.68% | 5.80 | 5.91 | 76220 | 4479 | 1.37% |
| 2025-07-31 | 5.89 | 5.84 | -0.05 | -0.85% | 5.79 | 5.92 | 84537 | 4944 | 1.52% |
| 2025-07-30 | 5.92 | 5.89 | -0.03 | -0.51% | 5.83 | 5.96 | 97378 | 5739 | 1.75% |
| 2025-07-29 | 5.94 | 5.92 | -0.04 | -0.67% | 5.85 | 5.97 | 101546 | 5989 | 1.83% |
| 2025-07-28 | 5.99 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 70255 | 4197 | 1.26% |
| 2025-07-25 | 6.00 | 5.97 | -0.03 | -0.50% | 5.94 | 6.03 | 87411 | 5219 | 1.57% |
| 2025-07-24 | 5.97 | 6.00 | 0.02 | 0.33% | 5.95 | 6.00 | 102074 | 6102 | 1.84% |
| 2025-07-23 | 6.08 | 5.98 | -0.07 | -1.16% | 5.97 | 6.08 | 111696 | 6728 | 2.01% |
| 2025-07-22 | 6.06 | 6.05 | -0.02 | -0.33% | 5.99 | 6.09 | 142420 | 8602 | 2.56% |
| 2025-07-21 | 6.03 | 6.07 | 0.03 | 0.50% | 5.99 | 6.08 | 150189 | 9076 | 2.70% |
| 2025-07-18 | 6.07 | 6.04 | 0.00 | 0.00% | 6.02 | 6.16 | 196053 | 11891 | 3.53% |
| 2025-07-17 | 6.05 | 6.04 | -0.07 | -1.15% | 5.97 | 6.10 | 238233 | 14385 | 4.29% |
| 2025-07-16 | 6.04 | 6.11 | 0.17 | 2.86% | 5.94 | 6.19 | 385382 | 23475 | 6.94% |
| 2025-07-15 | 5.93 | 5.94 | -0.01 | -0.17% | 5.88 | 6.12 | 421437 | 25330 | 7.58% |
| 2025-07-14 | 5.84 | 5.95 | 0.10 | 1.71% | 5.81 | 5.98 | 119817 | 7094 | 2.16% |
| 2025-07-11 | 5.82 | 5.85 | 0.01 | 0.17% | 5.76 | 5.86 | 101233 | 5897 | 1.82% |
| 2025-07-10 | 5.79 | 5.84 | 0.05 | 0.86% | 5.76 | 5.85 | 98300 | 5716 | 1.77% |
| 2025-07-09 | 5.86 | 5.79 | -0.07 | -1.19% | 5.77 | 5.88 | 84940 | 4947 | 1.53% |
| 2025-07-08 | 5.78 | 5.86 | 0.06 | 1.03% | 5.77 | 5.86 | 80529 | 4693 | 1.45% |
| 2025-07-07 | 5.74 | 5.80 | 0.06 | 1.05% | 5.71 | 5.80 | 80205 | 4629 | 1.44% |
| 2025-07-04 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.81 | 77518 | 4470 | 1.39% |
| 2025-07-03 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.81 | 70258 | 4068 | 1.26% |
| 2025-07-02 | 5.77 | 5.78 | 0.01 | 0.17% | 5.73 | 5.79 | 69720 | 4022 | 1.25% |
| 2025-07-01 | 5.79 | 5.77 | -0.02 | -0.35% | 5.71 | 5.83 | 83830 | 4829 | 1.51% |
| 2025-06-30 | 5.75 | 5.79 | 0.05 | 0.87% | 5.75 | 5.81 | 97157 | 5626 | 1.75% |
| 2025-06-27 | 5.74 | 5.74 | 0.01 | 0.17% | 5.71 | 5.78 | 68225 | 3914 | 1.23% |
| 2025-06-26 | 5.77 | 5.73 | -0.04 | -0.69% | 5.71 | 5.79 | 128518 | 7383 | 2.31% |
| 2025-06-25 | 5.75 | 5.77 | 0.02 | 0.35% | 5.70 | 5.90 | 164764 | 9548 | 2.97% |
| 2025-06-24 | 5.49 | 5.75 | 0.26 | 4.74% | 5.49 | 5.80 | 212770 | 12128 | 3.83% |
| 2025-06-23 | 5.37 | 5.49 | 0.11 | 2.04% | 5.34 | 5.51 | 76195 | 4151 | 1.37% |
| 2025-06-20 | 5.37 | 5.38 | 0.01 | 0.19% | 5.35 | 5.44 | 64692 | 3486 | 1.16% |
| 2025-06-19 | 5.52 | 5.37 | -0.16 | -2.89% | 5.34 | 5.53 | 99915 | 5403 | 1.80% |
| 2025-06-18 | 5.50 | 5.53 | 0.00 | 0.00% | 5.46 | 5.53 | 55669 | 3061 | 1.00% |
| 2025-06-17 | 5.54 | 5.53 | -0.01 | -0.18% | 5.48 | 5.60 | 65363 | 3611 | 1.18% |
| 2025-06-16 | 5.48 | 5.54 | 0.05 | 0.91% | 5.46 | 5.56 | 67854 | 3748 | 1.22% |
| 2025-06-13 | 5.61 | 5.49 | -0.13 | -2.31% | 5.45 | 5.61 | 91804 | 5058 | 1.65% |
| 2025-06-12 | 5.65 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 82805 | 4661 | 1.49% |
| 2025-06-11 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 86149 | 4881 | 1.55% |
| 2025-06-10 | 5.67 | 5.62 | -0.06 | -1.06% | 5.53 | 5.69 | 96819 | 5438 | 1.74% |
| 2025-06-09 | 5.63 | 5.68 | 0.05 | 0.89% | 5.62 | 5.68 | 76980 | 4354 | 1.39% |