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 | 6.10 | 6.06 | -0.09 | -1.46% | 6.03 | 6.12 | 309491 | 18771 | 2.72% |
| 2025-09-12 | 6.08 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 442691 | 27155 | 3.89% |
| 2025-09-11 | 6.05 | 6.08 | 0.01 | 0.16% | 5.90 | 6.10 | 383421 | 23053 | 3.37% |
| 2025-09-10 | 5.94 | 6.07 | 0.13 | 2.19% | 5.91 | 6.09 | 330378 | 19938 | 2.91% |
| 2025-09-09 | 6.13 | 5.94 | -0.20 | -3.26% | 5.91 | 6.13 | 391379 | 23434 | 3.44% |
| 2025-09-08 | 6.06 | 6.14 | 0.05 | 0.82% | 5.98 | 6.17 | 452954 | 27594 | 3.98% |
| 2025-09-05 | 5.92 | 6.09 | 0.07 | 1.16% | 5.79 | 6.15 | 508044 | 30334 | 4.47% |
| 2025-09-04 | 6.20 | 6.02 | -0.34 | -5.35% | 5.82 | 6.29 | 840549 | 50828 | 7.39% |
| 2025-09-03 | 6.29 | 6.36 | 0.15 | 2.42% | 6.15 | 6.83 | 918361 | 60064 | 8.08% |
| 2025-09-02 | 6.57 | 6.21 | -0.39 | -5.91% | 6.20 | 6.57 | 731623 | 46344 | 6.43% |
| 2025-09-01 | 6.40 | 6.60 | 0.25 | 3.94% | 6.34 | 6.79 | 854921 | 56222 | 7.52% |
| 2025-08-29 | 6.62 | 6.35 | -0.26 | -3.93% | 6.26 | 6.63 | 827992 | 52896 | 7.28% |
| 2025-08-28 | 6.41 | 6.61 | 0.12 | 1.85% | 6.37 | 6.86 | 1264595 | 83691 | 11.12% |
| 2025-08-27 | 6.30 | 6.49 | 0.23 | 3.67% | 6.20 | 6.72 | 1402192 | 89917 | 12.33% |
| 2025-08-26 | 5.95 | 6.26 | 0.26 | 4.33% | 5.92 | 6.59 | 1331002 | 82632 | 11.71% |
| 2025-08-25 | 6.08 | 6.00 | -0.05 | -0.83% | 5.96 | 6.11 | 695292 | 41939 | 6.11% |
| 2025-08-22 | 6.02 | 6.05 | 0.04 | 0.67% | 5.96 | 6.09 | 596392 | 35941 | 5.24% |
| 2025-08-21 | 5.90 | 6.01 | 0.08 | 1.35% | 5.89 | 6.04 | 566434 | 33774 | 4.98% |
| 2025-08-20 | 5.95 | 5.93 | 0.02 | 0.34% | 5.86 | 5.96 | 411035 | 24253 | 3.61% |
| 2025-08-19 | 6.02 | 5.91 | -0.08 | -1.34% | 5.89 | 6.05 | 604459 | 35971 | 5.32% |
| 2025-08-18 | 6.00 | 5.99 | 0.06 | 1.01% | 5.95 | 6.10 | 650884 | 39317 | 5.72% |
| 2025-08-15 | 5.81 | 5.93 | 0.08 | 1.37% | 5.78 | 5.97 | 498721 | 29404 | 4.39% |
| 2025-08-14 | 6.15 | 5.85 | -0.27 | -4.41% | 5.84 | 6.20 | 962716 | 57757 | 8.47% |
| 2025-08-13 | 6.08 | 6.12 | 0.04 | 0.66% | 6.06 | 6.20 | 750171 | 46009 | 6.60% |
| 2025-08-12 | 6.11 | 6.08 | 0.01 | 0.16% | 6.05 | 6.17 | 670466 | 40853 | 5.90% |
| 2025-08-11 | 6.04 | 6.07 | 0.04 | 0.66% | 5.96 | 6.15 | 805728 | 48972 | 7.09% |
| 2025-08-08 | 6.18 | 6.03 | -0.21 | -3.37% | 6.01 | 6.29 | 1148634 | 70308 | 10.10% |
| 2025-08-07 | 6.07 | 6.24 | 0.13 | 2.13% | 6.02 | 6.49 | 1676583 | 105158 | 14.74% |
| 2025-08-06 | 6.05 | 6.11 | -0.11 | -1.77% | 5.98 | 6.64 | 2090130 | 130451 | 18.38% |
| 2025-08-05 | 5.64 | 6.22 | 0.57 | 10.09% | 5.62 | 6.22 | 1392842 | 82953 | 12.25% |
| 2025-08-04 | 5.59 | 5.65 | -0.09 | -1.57% | 5.54 | 5.71 | 871105 | 48946 | 7.66% |
| 2025-08-01 | 5.46 | 5.74 | 0.29 | 5.32% | 5.45 | 6.00 | 1324633 | 75828 | 11.65% |
| 2025-07-31 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.62 | 630756 | 34786 | 5.55% |
| 2025-07-30 | 5.61 | 5.50 | -0.05 | -0.90% | 5.45 | 5.67 | 547401 | 30246 | 4.81% |
| 2025-07-29 | 5.52 | 5.55 | -0.01 | -0.18% | 5.46 | 5.58 | 638819 | 35274 | 5.62% |
| 2025-07-28 | 5.54 | 5.56 | -0.14 | -2.46% | 5.44 | 5.60 | 1222780 | 67395 | 10.75% |
| 2025-07-25 | 5.17 | 5.70 | 0.52 | 10.04% | 5.16 | 5.70 | 967740 | 53188 | 8.51% |
| 2025-07-24 | 5.11 | 5.18 | 0.08 | 1.57% | 5.11 | 5.18 | 258822 | 13323 | 2.28% |
| 2025-07-23 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.20 | 304085 | 15638 | 2.67% |
| 2025-07-22 | 5.24 | 5.18 | -0.06 | -1.15% | 5.14 | 5.24 | 340783 | 17606 | 3.00% |
| 2025-07-21 | 5.22 | 5.24 | 0.01 | 0.19% | 5.19 | 5.26 | 243130 | 12720 | 2.14% |
| 2025-07-18 | 5.24 | 5.23 | -0.01 | -0.19% | 5.20 | 5.31 | 228342 | 11955 | 2.01% |
| 2025-07-17 | 5.25 | 5.24 | -0.03 | -0.57% | 5.20 | 5.28 | 270712 | 14161 | 2.38% |
| 2025-07-16 | 5.16 | 5.27 | 0.13 | 2.53% | 5.12 | 5.32 | 480924 | 25302 | 4.23% |
| 2025-07-15 | 5.19 | 5.14 | -0.11 | -2.10% | 5.06 | 5.20 | 398613 | 20403 | 3.51% |
| 2025-07-14 | 5.28 | 5.25 | -0.03 | -0.57% | 5.21 | 5.29 | 249781 | 13086 | 2.20% |
| 2025-07-11 | 5.27 | 5.28 | 0.01 | 0.19% | 5.20 | 5.30 | 328778 | 17290 | 2.89% |
| 2025-07-10 | 5.26 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 311889 | 16406 | 2.74% |
| 2025-07-09 | 5.29 | 5.26 | -0.01 | -0.19% | 5.24 | 5.34 | 436118 | 23063 | 3.84% |
| 2025-07-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.15 | 5.28 | 383260 | 20050 | 3.37% |
| 2025-07-07 | 5.06 | 5.22 | 0.14 | 2.76% | 5.04 | 5.25 | 527589 | 27368 | 4.64% |
| 2025-07-04 | 5.15 | 5.08 | -0.05 | -0.97% | 5.07 | 5.18 | 348604 | 17818 | 3.07% |
| 2025-07-03 | 5.06 | 5.13 | 0.06 | 1.18% | 5.06 | 5.13 | 266683 | 13611 | 2.35% |
| 2025-07-02 | 5.10 | 5.07 | -0.04 | -0.78% | 5.04 | 5.10 | 251250 | 12732 | 2.21% |
| 2025-07-01 | 5.15 | 5.11 | -0.04 | -0.78% | 5.07 | 5.16 | 280301 | 14295 | 2.47% |
| 2025-06-30 | 5.12 | 5.15 | 0.03 | 0.59% | 5.11 | 5.15 | 262544 | 13479 | 2.31% |
| 2025-06-27 | 5.07 | 5.12 | 0.03 | 0.59% | 5.05 | 5.17 | 369010 | 18861 | 3.25% |
| 2025-06-26 | 5.11 | 5.09 | -0.01 | -0.20% | 5.06 | 5.19 | 444276 | 22787 | 3.91% |
| 2025-06-25 | 5.07 | 5.10 | 0.04 | 0.79% | 5.00 | 5.13 | 452548 | 22886 | 3.98% |
| 2025-06-24 | 4.96 | 5.06 | 0.09 | 1.81% | 4.95 | 5.07 | 360303 | 18161 | 3.17% |
| 2025-06-23 | 4.84 | 4.97 | 0.07 | 1.43% | 4.83 | 4.97 | 277447 | 13661 | 2.44% |
| 2025-06-20 | 4.99 | 4.90 | -0.11 | -2.20% | 4.88 | 5.03 | 379970 | 18738 | 3.34% |
| 2025-06-19 | 5.07 | 5.01 | -0.08 | -1.57% | 4.99 | 5.13 | 427137 | 21582 | 3.76% |
| 2025-06-18 | 5.20 | 5.09 | -0.14 | -2.68% | 5.06 | 5.22 | 495637 | 25301 | 4.36% |
| 2025-06-17 | 5.24 | 5.23 | -0.05 | -0.95% | 5.18 | 5.36 | 507103 | 26620 | 4.46% |
| 2025-06-16 | 5.17 | 5.28 | 0.10 | 1.93% | 5.09 | 5.32 | 625564 | 32970 | 5.50% |
| 2025-06-13 | 5.59 | 5.18 | -0.37 | -6.67% | 5.16 | 5.71 | 999495 | 53012 | 8.79% |
| 2025-06-12 | 5.48 | 5.55 | 0.04 | 0.73% | 5.42 | 5.55 | 765716 | 42054 | 6.73% |
| 2025-06-11 | 5.61 | 5.51 | -0.16 | -2.82% | 5.50 | 5.72 | 924495 | 51301 | 8.13% |
| 2025-06-10 | 5.76 | 5.67 | -0.10 | -1.73% | 5.54 | 5.79 | 1331778 | 75218 | 11.71% |
| 2025-06-09 | 5.62 | 5.77 | 0.03 | 0.52% | 5.59 | 6.06 | 1945054 | 113009 | 17.11% |