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 | 6.05 | 6.30 | 0.26 | 4.30% | 6.05 | 6.38 | 474951 | 29626 | 8.99% |
| 2025-09-12 | 5.80 | 6.04 | 0.24 | 4.14% | 5.73 | 6.29 | 459272 | 27694 | 8.70% |
| 2025-09-11 | 5.75 | 5.80 | 0.06 | 1.05% | 5.67 | 5.84 | 181213 | 10453 | 3.43% |
| 2025-09-10 | 5.75 | 5.74 | -0.03 | -0.52% | 5.72 | 5.83 | 145936 | 8405 | 2.76% |
| 2025-09-09 | 6.00 | 5.77 | -0.25 | -4.15% | 5.74 | 6.01 | 251250 | 14628 | 4.76% |
| 2025-09-08 | 5.97 | 6.02 | 0.05 | 0.84% | 5.90 | 6.13 | 189220 | 11383 | 3.58% |
| 2025-09-05 | 5.85 | 5.97 | 0.16 | 2.75% | 5.75 | 5.99 | 169509 | 10005 | 3.21% |
| 2025-09-04 | 5.74 | 5.81 | 0.05 | 0.87% | 5.71 | 5.92 | 213494 | 12398 | 4.04% |
| 2025-09-03 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.97 | 252886 | 14798 | 4.79% |
| 2025-09-02 | 5.92 | 5.78 | -0.14 | -2.36% | 5.70 | 5.93 | 248053 | 14313 | 4.70% |
| 2025-09-01 | 5.96 | 5.92 | -0.02 | -0.34% | 5.77 | 5.98 | 196233 | 11552 | 3.72% |
| 2025-08-29 | 5.93 | 5.94 | 0.09 | 1.54% | 5.88 | 6.03 | 238190 | 14171 | 4.51% |
| 2025-08-28 | 5.76 | 5.85 | 0.11 | 1.92% | 5.64 | 5.89 | 247097 | 14298 | 4.68% |
| 2025-08-27 | 6.05 | 5.74 | -0.23 | -3.85% | 5.72 | 6.05 | 307384 | 18032 | 5.82% |
| 2025-08-26 | 5.77 | 5.97 | 0.20 | 3.47% | 5.77 | 6.14 | 369839 | 22100 | 7.00% |
| 2025-08-25 | 5.74 | 5.77 | 0.03 | 0.52% | 5.66 | 5.99 | 387807 | 22685 | 7.34% |
| 2025-08-22 | 5.60 | 5.74 | 0.14 | 2.50% | 5.53 | 5.80 | 410814 | 23172 | 7.78% |
| 2025-08-21 | 5.67 | 5.60 | 0.01 | 0.18% | 5.55 | 5.75 | 369417 | 20870 | 6.99% |
| 2025-08-20 | 5.55 | 5.59 | 0.17 | 3.14% | 5.53 | 5.92 | 539138 | 30392 | 10.21% |
| 2025-08-19 | 5.42 | 5.42 | 0.00 | 0.00% | 5.35 | 5.55 | 667407 | 36423 | 12.64% |
| 2025-08-18 | 4.94 | 5.42 | 0.49 | 9.94% | 4.91 | 5.42 | 446450 | 23653 | 8.45% |
| 2025-08-15 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 4.99 | 163429 | 8087 | 3.09% |
| 2025-08-14 | 5.15 | 4.99 | -0.13 | -2.54% | 4.97 | 5.15 | 136361 | 6891 | 2.58% |
| 2025-08-13 | 5.08 | 5.12 | 0.04 | 0.79% | 5.03 | 5.14 | 197658 | 10040 | 3.74% |
| 2025-08-12 | 5.09 | 5.08 | -0.03 | -0.59% | 5.05 | 5.22 | 222876 | 11391 | 4.22% |
| 2025-08-11 | 4.85 | 5.11 | 0.25 | 5.14% | 4.82 | 5.15 | 390405 | 19631 | 7.39% |
| 2025-08-08 | 4.76 | 4.86 | 0.11 | 2.32% | 4.72 | 4.93 | 165585 | 7957 | 3.14% |
| 2025-08-07 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.81 | 83281 | 3960 | 1.58% |
| 2025-08-06 | 4.80 | 4.79 | -0.01 | -0.21% | 4.76 | 4.82 | 89308 | 4268 | 1.69% |
| 2025-08-05 | 4.79 | 4.80 | 0.01 | 0.21% | 4.77 | 4.82 | 80736 | 3871 | 1.53% |
| 2025-08-04 | 4.75 | 4.79 | 0.03 | 0.63% | 4.72 | 4.82 | 83505 | 3995 | 1.58% |
| 2025-08-01 | 4.72 | 4.76 | 0.06 | 1.28% | 4.69 | 4.78 | 72462 | 3441 | 1.37% |
| 2025-07-31 | 4.79 | 4.70 | -0.07 | -1.47% | 4.70 | 4.79 | 109500 | 5183 | 2.07% |
| 2025-07-30 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.81 | 102237 | 4884 | 1.94% |
| 2025-07-29 | 4.84 | 4.81 | -0.02 | -0.41% | 4.77 | 4.84 | 122455 | 5875 | 2.32% |
| 2025-07-28 | 4.87 | 4.83 | -0.03 | -0.62% | 4.82 | 4.89 | 111098 | 5376 | 2.10% |
| 2025-07-25 | 4.89 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 114190 | 5564 | 2.16% |
| 2025-07-24 | 4.88 | 4.89 | 0.02 | 0.41% | 4.86 | 4.91 | 82351 | 4022 | 1.56% |
| 2025-07-23 | 4.90 | 4.87 | -0.04 | -0.81% | 4.86 | 4.92 | 93479 | 4564 | 1.77% |
| 2025-07-22 | 4.94 | 4.91 | 0.00 | 0.00% | 4.86 | 4.94 | 118702 | 5809 | 2.25% |
| 2025-07-21 | 4.89 | 4.91 | 0.04 | 0.82% | 4.85 | 4.95 | 133412 | 6557 | 2.53% |
| 2025-07-18 | 4.93 | 4.87 | -0.06 | -1.22% | 4.83 | 4.95 | 135711 | 6623 | 2.57% |
| 2025-07-17 | 4.93 | 4.93 | -0.01 | -0.20% | 4.92 | 4.96 | 87679 | 4330 | 1.66% |
| 2025-07-16 | 4.99 | 4.94 | 0.00 | 0.00% | 4.91 | 4.99 | 104949 | 5185 | 1.99% |
| 2025-07-15 | 5.07 | 4.94 | -0.24 | -4.63% | 4.91 | 5.10 | 255814 | 12729 | 4.84% |
| 2025-07-14 | 5.12 | 5.18 | 0.05 | 0.97% | 5.11 | 5.19 | 97331 | 5025 | 1.84% |
| 2025-07-11 | 5.15 | 5.13 | -0.02 | -0.39% | 5.08 | 5.18 | 98760 | 5062 | 1.87% |
| 2025-07-10 | 5.13 | 5.15 | 0.02 | 0.39% | 5.07 | 5.16 | 98091 | 5031 | 1.86% |
| 2025-07-09 | 5.15 | 5.13 | -0.01 | -0.19% | 5.12 | 5.17 | 66408 | 3413 | 1.26% |
| 2025-07-08 | 5.13 | 5.14 | 0.01 | 0.19% | 5.08 | 5.19 | 100164 | 5158 | 1.90% |
| 2025-07-07 | 5.08 | 5.13 | 0.06 | 1.18% | 5.02 | 5.13 | 93992 | 4775 | 1.78% |
| 2025-07-04 | 5.08 | 5.07 | 0.00 | 0.00% | 5.04 | 5.10 | 68947 | 3494 | 1.31% |
| 2025-07-03 | 5.06 | 5.07 | 0.00 | 0.00% | 5.04 | 5.09 | 62914 | 3186 | 1.19% |
| 2025-07-02 | 5.03 | 5.07 | 0.04 | 0.80% | 4.99 | 5.12 | 88880 | 4491 | 1.68% |
| 2025-07-01 | 5.04 | 5.03 | 0.02 | 0.40% | 4.97 | 5.04 | 71048 | 3556 | 1.35% |
| 2025-06-30 | 4.90 | 5.01 | 0.10 | 2.04% | 4.89 | 5.15 | 139707 | 7022 | 2.65% |
| 2025-06-27 | 4.92 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 46677 | 2293 | 0.88% |
| 2025-06-26 | 4.94 | 4.91 | -0.01 | -0.20% | 4.85 | 4.97 | 49598 | 2441 | 0.94% |
| 2025-06-25 | 4.91 | 4.92 | 0.03 | 0.61% | 4.88 | 4.95 | 47808 | 2349 | 0.91% |
| 2025-06-24 | 4.82 | 4.89 | 0.09 | 1.88% | 4.79 | 4.90 | 53400 | 2599 | 1.01% |
| 2025-06-23 | 4.79 | 4.80 | 0.00 | 0.00% | 4.72 | 4.81 | 48349 | 2311 | 0.92% |
| 2025-06-20 | 4.75 | 4.80 | 0.07 | 1.48% | 4.73 | 4.84 | 54813 | 2621 | 1.04% |
| 2025-06-19 | 4.76 | 4.73 | -0.06 | -1.25% | 4.71 | 4.80 | 44693 | 2122 | 0.85% |
| 2025-06-18 | 4.84 | 4.79 | -0.05 | -1.03% | 4.77 | 4.86 | 54864 | 2634 | 1.04% |
| 2025-06-17 | 4.91 | 4.84 | -0.04 | -0.82% | 4.84 | 4.91 | 49288 | 2396 | 0.93% |
| 2025-06-16 | 4.90 | 4.88 | -0.02 | -0.41% | 4.87 | 4.93 | 51561 | 2520 | 0.98% |
| 2025-06-13 | 4.97 | 4.90 | -0.10 | -2.00% | 4.90 | 4.99 | 79995 | 3941 | 1.51% |
| 2025-06-12 | 4.92 | 5.00 | 0.06 | 1.21% | 4.90 | 5.13 | 134994 | 6754 | 2.56% |
| 2025-06-11 | 4.88 | 4.94 | 0.05 | 1.02% | 4.88 | 4.95 | 65727 | 3237 | 1.24% |
| 2025-06-10 | 5.00 | 4.89 | -0.06 | -1.21% | 4.86 | 5.01 | 111300 | 5501 | 2.11% |
| 2025-06-09 | 4.92 | 4.95 | 0.03 | 0.61% | 4.89 | 4.97 | 70767 | 3481 | 1.34% |