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 | 5.71 | 5.70 | 0.00 | 0.00% | 5.68 | 5.75 | 145139 | 8281 | 1.03% |
| 2025-09-12 | 5.69 | 5.70 | 0.02 | 0.35% | 5.63 | 5.71 | 146249 | 8301 | 1.04% |
| 2025-09-11 | 5.62 | 5.68 | 0.02 | 0.35% | 5.53 | 5.68 | 140165 | 7857 | 0.99% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.61 | 5.70 | 98176 | 5545 | 0.70% |
| 2025-09-09 | 5.73 | 5.66 | -0.08 | -1.39% | 5.61 | 5.75 | 140776 | 7993 | 1.00% |
| 2025-09-08 | 5.66 | 5.74 | 0.08 | 1.41% | 5.64 | 5.78 | 186008 | 10655 | 1.32% |
| 2025-09-05 | 5.60 | 5.66 | 0.08 | 1.43% | 5.53 | 5.67 | 157609 | 8839 | 1.12% |
| 2025-09-04 | 5.64 | 5.58 | -0.05 | -0.89% | 5.51 | 5.69 | 211092 | 11869 | 1.50% |
| 2025-09-03 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.82 | 239007 | 13692 | 1.70% |
| 2025-09-02 | 5.70 | 5.72 | 0.00 | 0.00% | 5.67 | 5.81 | 267707 | 15354 | 1.90% |
| 2025-09-01 | 5.65 | 5.72 | 0.07 | 1.24% | 5.57 | 5.73 | 184261 | 10474 | 1.31% |
| 2025-08-29 | 5.60 | 5.65 | 0.03 | 0.53% | 5.58 | 5.68 | 179996 | 10141 | 1.28% |
| 2025-08-28 | 5.60 | 5.62 | 0.03 | 0.54% | 5.46 | 5.65 | 245140 | 13672 | 1.74% |
| 2025-08-27 | 5.80 | 5.59 | -0.22 | -3.79% | 5.58 | 5.81 | 371762 | 21191 | 2.64% |
| 2025-08-26 | 5.82 | 5.81 | -0.01 | -0.17% | 5.77 | 5.86 | 188684 | 10976 | 1.34% |
| 2025-08-25 | 5.76 | 5.82 | 0.05 | 0.87% | 5.75 | 5.84 | 241947 | 14027 | 1.72% |
| 2025-08-22 | 5.78 | 5.77 | -0.03 | -0.52% | 5.70 | 5.81 | 213789 | 12282 | 1.52% |
| 2025-08-21 | 5.84 | 5.80 | -0.06 | -1.02% | 5.78 | 5.89 | 223791 | 13043 | 1.59% |
| 2025-08-20 | 5.84 | 5.86 | -0.02 | -0.34% | 5.75 | 5.88 | 311343 | 18102 | 2.21% |
| 2025-08-19 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 5.98 | 327165 | 19312 | 2.32% |
| 2025-08-18 | 5.88 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 345120 | 20291 | 2.45% |
| 2025-08-15 | 5.79 | 5.85 | 0.06 | 1.04% | 5.78 | 5.90 | 345375 | 20127 | 2.45% |
| 2025-08-14 | 5.86 | 5.79 | 0.01 | 0.17% | 5.78 | 6.08 | 522816 | 30662 | 3.71% |
| 2025-08-13 | 5.76 | 5.78 | 0.00 | 0.00% | 5.69 | 5.82 | 334797 | 19253 | 2.38% |
| 2025-08-12 | 5.83 | 5.78 | -0.03 | -0.52% | 5.75 | 6.05 | 411211 | 24057 | 2.92% |
| 2025-08-11 | 5.78 | 5.81 | 0.04 | 0.69% | 5.76 | 5.82 | 244484 | 14173 | 1.74% |
| 2025-08-08 | 5.78 | 5.77 | 0.00 | 0.00% | 5.70 | 5.81 | 232481 | 13394 | 1.65% |
| 2025-08-07 | 5.81 | 5.77 | -0.07 | -1.20% | 5.74 | 5.86 | 328750 | 19041 | 2.33% |
| 2025-08-06 | 6.07 | 5.84 | -0.25 | -4.11% | 5.80 | 6.12 | 521335 | 30900 | 3.70% |
| 2025-08-05 | 6.15 | 6.09 | -0.04 | -0.65% | 6.06 | 6.28 | 321454 | 19772 | 2.28% |
| 2025-08-04 | 6.14 | 6.13 | -0.08 | -1.29% | 6.01 | 6.23 | 321527 | 19576 | 2.28% |
| 2025-08-01 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.36 | 209173 | 13096 | 1.48% |
| 2025-07-31 | 6.25 | 6.25 | -0.01 | -0.16% | 6.17 | 6.32 | 281218 | 17554 | 2.00% |
| 2025-07-30 | 6.33 | 6.26 | -0.14 | -2.19% | 6.20 | 6.39 | 377666 | 23784 | 2.68% |
| 2025-07-29 | 6.42 | 6.40 | -0.03 | -0.47% | 6.29 | 6.45 | 516393 | 32831 | 3.66% |
| 2025-07-28 | 6.42 | 6.43 | -0.06 | -0.92% | 6.35 | 6.66 | 571416 | 36768 | 4.06% |
| 2025-07-25 | 6.27 | 6.49 | 0.20 | 3.18% | 6.19 | 6.64 | 884620 | 56912 | 6.28% |
| 2025-07-24 | 6.23 | 6.29 | -0.02 | -0.32% | 6.19 | 6.41 | 692749 | 43385 | 4.92% |
| 2025-07-23 | 6.08 | 6.31 | 0.24 | 3.95% | 6.08 | 6.68 | 1418418 | 91363 | 10.07% |
| 2025-07-22 | 5.91 | 6.07 | 0.04 | 0.66% | 5.90 | 6.27 | 981556 | 59467 | 6.97% |
| 2025-07-21 | 5.55 | 6.03 | 0.47 | 8.45% | 5.51 | 6.12 | 1009104 | 59942 | 7.16% |
| 2025-07-18 | 5.55 | 5.56 | 0.05 | 0.91% | 5.42 | 5.56 | 189844 | 10439 | 1.35% |
| 2025-07-17 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.60 | 187910 | 10370 | 1.33% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.47 | 150460 | 8164 | 1.07% |
| 2025-07-15 | 5.48 | 5.37 | -0.10 | -1.83% | 5.32 | 5.48 | 170202 | 9145 | 1.21% |
| 2025-07-14 | 5.39 | 5.47 | 0.07 | 1.30% | 5.37 | 5.50 | 197314 | 10783 | 1.40% |
| 2025-07-11 | 5.35 | 5.40 | 0.05 | 0.93% | 5.32 | 5.41 | 186038 | 10016 | 1.32% |
| 2025-07-10 | 5.28 | 5.35 | 0.07 | 1.33% | 5.26 | 5.38 | 154393 | 8244 | 1.10% |
| 2025-07-09 | 5.33 | 5.28 | -0.06 | -1.12% | 5.27 | 5.33 | 120110 | 6360 | 0.85% |
| 2025-07-08 | 5.32 | 5.34 | 0.02 | 0.38% | 5.29 | 5.39 | 164011 | 8737 | 1.16% |
| 2025-07-07 | 5.32 | 5.32 | -0.02 | -0.37% | 5.31 | 5.40 | 151540 | 8107 | 1.08% |
| 2025-07-04 | 5.33 | 5.34 | 0.01 | 0.19% | 5.29 | 5.37 | 152101 | 8116 | 1.08% |
| 2025-07-03 | 5.23 | 5.33 | 0.08 | 1.52% | 5.21 | 5.35 | 195232 | 10368 | 1.39% |
| 2025-07-02 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.33 | 141788 | 7453 | 1.01% |
| 2025-07-01 | 5.16 | 5.26 | 0.10 | 1.94% | 5.14 | 5.26 | 168345 | 8777 | 1.19% |
| 2025-06-30 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.17 | 96066 | 4941 | 0.68% |
| 2025-06-27 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.18 | 100460 | 5183 | 0.71% |
| 2025-06-26 | 5.18 | 5.15 | -0.07 | -1.34% | 5.14 | 5.20 | 123047 | 6353 | 0.87% |
| 2025-06-25 | 5.23 | 5.22 | -0.01 | -0.19% | 5.14 | 5.26 | 180123 | 9343 | 1.28% |
| 2025-06-24 | 5.15 | 5.23 | 0.10 | 1.95% | 5.15 | 5.25 | 137696 | 7176 | 0.98% |
| 2025-06-23 | 5.09 | 5.13 | 0.06 | 1.18% | 5.06 | 5.14 | 101392 | 5174 | 0.72% |
| 2025-06-20 | 5.18 | 5.17 | 0.01 | 0.19% | 5.13 | 5.20 | 117816 | 6075 | 0.84% |
| 2025-06-19 | 5.26 | 5.16 | -0.09 | -1.71% | 5.13 | 5.26 | 127524 | 6604 | 0.91% |
| 2025-06-18 | 5.30 | 5.25 | -0.10 | -1.87% | 5.23 | 5.32 | 162179 | 8531 | 1.15% |
| 2025-06-17 | 5.39 | 5.35 | 0.00 | 0.00% | 5.33 | 5.52 | 261773 | 14169 | 1.86% |
| 2025-06-16 | 5.36 | 5.35 | 0.01 | 0.19% | 5.28 | 5.40 | 136857 | 7324 | 0.97% |
| 2025-06-13 | 5.39 | 5.34 | -0.06 | -1.11% | 5.29 | 5.45 | 148001 | 7908 | 1.05% |
| 2025-06-12 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.44 | 153928 | 8296 | 1.09% |
| 2025-06-11 | 5.47 | 5.42 | -0.04 | -0.73% | 5.40 | 5.49 | 126704 | 6892 | 0.90% |
| 2025-06-10 | 5.44 | 5.46 | 0.01 | 0.18% | 5.38 | 5.49 | 220289 | 12001 | 1.57% |
| 2025-06-09 | 5.38 | 5.45 | 0.08 | 1.49% | 5.38 | 5.49 | 223651 | 12209 | 1.59% |