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 | 5.91 | 5.92 | 0.01 | 0.17% | 5.82 | 5.92 | 248309 | 14591 | 3.39% |
| 2025-09-15 | 5.77 | 5.91 | 0.14 | 2.43% | 5.77 | 6.00 | 385122 | 22783 | 5.25% |
| 2025-09-12 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 159862 | 9262 | 2.18% |
| 2025-09-11 | 5.75 | 5.81 | 0.03 | 0.52% | 5.63 | 5.82 | 222251 | 12714 | 3.03% |
| 2025-09-10 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.85 | 126185 | 7319 | 1.72% |
| 2025-09-09 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.92 | 183905 | 10718 | 2.51% |
| 2025-09-08 | 5.78 | 5.82 | 0.05 | 0.87% | 5.76 | 5.88 | 166767 | 9700 | 2.27% |
| 2025-09-05 | 5.71 | 5.77 | 0.08 | 1.41% | 5.69 | 5.83 | 192725 | 11092 | 2.63% |
| 2025-09-04 | 5.75 | 5.69 | -0.04 | -0.70% | 5.60 | 5.83 | 179141 | 10266 | 2.44% |
| 2025-09-03 | 5.96 | 5.73 | -0.20 | -3.37% | 5.71 | 6.01 | 240354 | 14095 | 3.28% |
| 2025-09-02 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.97 | 242173 | 14252 | 3.30% |
| 2025-09-01 | 5.87 | 5.95 | 0.08 | 1.36% | 5.82 | 5.97 | 223326 | 13205 | 3.05% |
| 2025-08-29 | 5.81 | 5.87 | 0.03 | 0.51% | 5.78 | 6.03 | 265466 | 15640 | 3.62% |
| 2025-08-28 | 5.81 | 5.84 | 0.00 | 0.00% | 5.58 | 5.88 | 314569 | 18070 | 4.29% |
| 2025-08-27 | 6.06 | 5.84 | -0.19 | -3.15% | 5.82 | 6.07 | 239563 | 14288 | 3.27% |
| 2025-08-26 | 5.93 | 6.03 | 0.08 | 1.34% | 5.89 | 6.05 | 280197 | 16820 | 3.82% |
| 2025-08-25 | 5.96 | 5.95 | -0.01 | -0.17% | 5.90 | 5.99 | 232429 | 13797 | 3.17% |
| 2025-08-22 | 5.95 | 5.96 | 0.05 | 0.85% | 5.87 | 5.98 | 214102 | 12693 | 2.92% |
| 2025-08-21 | 5.97 | 5.91 | -0.07 | -1.17% | 5.89 | 5.99 | 202443 | 11998 | 2.76% |
| 2025-08-20 | 5.86 | 5.98 | 0.14 | 2.40% | 5.81 | 5.98 | 345797 | 20433 | 4.72% |
| 2025-08-19 | 5.80 | 5.84 | 0.04 | 0.69% | 5.75 | 5.85 | 181088 | 10526 | 2.47% |
| 2025-08-18 | 5.72 | 5.80 | 0.08 | 1.40% | 5.68 | 5.81 | 202455 | 11682 | 2.76% |
| 2025-08-15 | 5.61 | 5.72 | 0.08 | 1.42% | 5.61 | 5.72 | 148899 | 8448 | 2.03% |
| 2025-08-14 | 5.79 | 5.64 | -0.14 | -2.42% | 5.64 | 5.79 | 185879 | 10601 | 2.53% |
| 2025-08-13 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 136492 | 7877 | 1.86% |
| 2025-08-12 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 152691 | 8845 | 2.08% |
| 2025-08-11 | 5.80 | 5.83 | 0.04 | 0.69% | 5.79 | 5.85 | 106036 | 6176 | 1.45% |
| 2025-08-08 | 5.85 | 5.79 | -0.05 | -0.86% | 5.78 | 5.85 | 120977 | 7026 | 1.65% |
| 2025-08-07 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 155243 | 9102 | 2.12% |
| 2025-08-06 | 5.88 | 5.90 | 0.02 | 0.34% | 5.83 | 5.90 | 172807 | 10159 | 2.36% |
| 2025-08-05 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.90 | 149977 | 8796 | 2.05% |
| 2025-08-04 | 5.79 | 5.85 | 0.02 | 0.34% | 5.70 | 5.86 | 149741 | 8650 | 2.04% |
| 2025-08-01 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.87 | 108067 | 6303 | 1.47% |
| 2025-07-31 | 5.82 | 5.81 | -0.03 | -0.51% | 5.80 | 5.88 | 129880 | 7571 | 1.77% |
| 2025-07-30 | 5.84 | 5.84 | -0.03 | -0.51% | 5.79 | 5.87 | 140464 | 8197 | 1.92% |
| 2025-07-29 | 5.89 | 5.87 | -0.03 | -0.51% | 5.81 | 5.90 | 140736 | 8223 | 1.92% |
| 2025-07-28 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 5.97 | 133432 | 7871 | 1.82% |
| 2025-07-25 | 5.91 | 5.94 | 0.02 | 0.34% | 5.88 | 5.97 | 179924 | 10666 | 2.45% |
| 2025-07-24 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.92 | 170817 | 10055 | 2.33% |
| 2025-07-23 | 5.95 | 5.87 | -0.10 | -1.68% | 5.87 | 5.98 | 215461 | 12755 | 2.94% |
| 2025-07-22 | 5.93 | 5.97 | 0.06 | 1.02% | 5.87 | 6.03 | 341196 | 20276 | 4.65% |
| 2025-07-21 | 5.87 | 5.91 | 0.05 | 0.85% | 5.85 | 5.94 | 218522 | 12894 | 2.98% |
| 2025-07-18 | 5.91 | 5.86 | -0.05 | -0.85% | 5.83 | 5.92 | 203192 | 11887 | 2.77% |
| 2025-07-17 | 5.89 | 5.91 | 0.06 | 1.03% | 5.81 | 5.94 | 306120 | 17978 | 4.17% |
| 2025-07-16 | 5.77 | 5.85 | 0.07 | 1.21% | 5.74 | 5.90 | 325241 | 19017 | 4.44% |
| 2025-07-15 | 5.78 | 5.78 | -0.02 | -0.34% | 5.70 | 5.83 | 219876 | 12668 | 3.00% |
| 2025-07-14 | 5.80 | 5.80 | 0.04 | 0.69% | 5.75 | 5.85 | 183988 | 10632 | 2.51% |
| 2025-07-11 | 5.76 | 5.76 | -0.01 | -0.17% | 5.72 | 5.78 | 153422 | 8823 | 2.09% |
| 2025-07-10 | 5.72 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 159026 | 9130 | 2.17% |
| 2025-07-09 | 5.77 | 5.73 | -0.03 | -0.52% | 5.71 | 5.78 | 160444 | 9208 | 2.19% |
| 2025-07-08 | 5.74 | 5.76 | 0.03 | 0.52% | 5.71 | 5.81 | 242507 | 13965 | 3.31% |
| 2025-07-07 | 5.69 | 5.73 | 0.02 | 0.35% | 5.67 | 5.74 | 141017 | 8045 | 1.92% |
| 2025-07-04 | 5.75 | 5.71 | -0.05 | -0.87% | 5.68 | 5.76 | 202165 | 11544 | 2.76% |
| 2025-07-03 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.81 | 198848 | 11453 | 2.71% |
| 2025-07-02 | 5.83 | 5.75 | -0.11 | -1.88% | 5.73 | 5.85 | 307519 | 17758 | 4.19% |
| 2025-07-01 | 5.85 | 5.86 | -0.04 | -0.68% | 5.77 | 5.94 | 470985 | 27497 | 6.42% |
| 2025-06-30 | 6.05 | 5.90 | -0.30 | -4.84% | 5.82 | 6.09 | 1049889 | 62045 | 14.32% |
| 2025-06-27 | 5.67 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 1059905 | 63861 | 14.45% |
| 2025-06-26 | 5.54 | 5.64 | 0.07 | 1.26% | 5.52 | 5.72 | 385821 | 21755 | 5.26% |
| 2025-06-25 | 5.48 | 5.57 | 0.10 | 1.83% | 5.47 | 5.62 | 260417 | 14465 | 3.55% |
| 2025-06-24 | 5.42 | 5.47 | 0.09 | 1.67% | 5.40 | 5.50 | 204272 | 11170 | 2.79% |
| 2025-06-23 | 5.20 | 5.38 | 0.15 | 2.87% | 5.16 | 5.42 | 165889 | 8838 | 2.26% |
| 2025-06-20 | 5.22 | 5.23 | -0.01 | -0.19% | 5.20 | 5.28 | 81321 | 4259 | 1.11% |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87% | 5.22 | 5.37 | 114425 | 6043 | 1.56% |
| 2025-06-18 | 5.40 | 5.34 | -0.05 | -0.93% | 5.29 | 5.43 | 149142 | 7973 | 2.03% |
| 2025-06-17 | 5.40 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 123628 | 6654 | 1.69% |
| 2025-06-16 | 5.44 | 5.40 | -0.03 | -0.55% | 5.37 | 5.44 | 160624 | 8666 | 2.19% |
| 2025-06-13 | 5.56 | 5.43 | -0.17 | -3.04% | 5.41 | 5.57 | 247334 | 13531 | 3.37% |
| 2025-06-12 | 5.64 | 5.60 | -0.05 | -0.88% | 5.55 | 5.65 | 163758 | 9174 | 2.23% |
| 2025-06-11 | 5.54 | 5.65 | 0.13 | 2.36% | 5.52 | 5.70 | 300422 | 16924 | 4.10% |
| 2025-06-10 | 5.59 | 5.52 | -0.08 | -1.43% | 5.44 | 5.63 | 187688 | 10382 | 2.56% |
| 2025-06-09 | 5.51 | 5.60 | 0.09 | 1.63% | 5.51 | 5.64 | 207438 | 11600 | 2.83% |