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 | 5.77 | 5.76 | 0.01 | 0.17% | 5.72 | 5.81 | 22224 | 1281 | 0.51% |
| 2025-09-15 | 5.83 | 5.75 | -0.07 | -1.20% | 5.74 | 5.83 | 17010 | 980 | 0.39% |
| 2025-09-12 | 5.75 | 5.82 | 0.05 | 0.87% | 5.75 | 5.92 | 20473 | 1195 | 0.47% |
| 2025-09-11 | 5.86 | 5.77 | -0.08 | -1.37% | 5.72 | 5.86 | 28878 | 1662 | 0.66% |
| 2025-09-10 | 5.85 | 5.85 | -0.03 | -0.51% | 5.83 | 5.89 | 12167 | 712 | 0.28% |
| 2025-09-09 | 5.83 | 5.88 | 0.01 | 0.17% | 5.79 | 5.92 | 22643 | 1329 | 0.52% |
| 2025-09-08 | 5.79 | 5.87 | 0.07 | 1.21% | 5.65 | 5.88 | 44183 | 2527 | 1.01% |
| 2025-09-05 | 5.77 | 5.80 | 0.01 | 0.17% | 5.76 | 5.84 | 27696 | 1604 | 0.63% |
| 2025-09-04 | 5.81 | 5.79 | -0.01 | -0.17% | 5.76 | 5.88 | 19820 | 1153 | 0.45% |
| 2025-09-03 | 5.79 | 5.80 | 0.00 | 0.00% | 5.75 | 5.97 | 33341 | 1957 | 0.76% |
| 2025-09-02 | 5.92 | 5.80 | -0.12 | -2.03% | 5.71 | 5.93 | 44462 | 2568 | 1.02% |
| 2025-09-01 | 6.08 | 5.92 | -0.16 | -2.63% | 5.78 | 6.14 | 63084 | 3736 | 1.44% |
| 2025-08-29 | 6.09 | 6.08 | -0.01 | -0.16% | 6.06 | 6.16 | 23540 | 1439 | 0.54% |
| 2025-08-28 | 6.20 | 6.09 | -0.08 | -1.30% | 5.93 | 6.25 | 50180 | 3056 | 1.15% |
| 2025-08-27 | 6.36 | 6.17 | -0.18 | -2.83% | 6.17 | 6.37 | 38430 | 2417 | 0.88% |
| 2025-08-26 | 6.36 | 6.35 | -0.01 | -0.16% | 6.31 | 6.38 | 22806 | 1447 | 0.52% |
| 2025-08-25 | 6.46 | 6.36 | -0.11 | -1.70% | 6.30 | 6.46 | 41888 | 2666 | 0.96% |
| 2025-08-22 | 6.48 | 6.47 | -0.01 | -0.15% | 6.40 | 6.50 | 32839 | 2114 | 0.75% |
| 2025-08-21 | 6.37 | 6.48 | 0.11 | 1.73% | 6.33 | 6.53 | 48280 | 3104 | 1.10% |
| 2025-08-20 | 6.28 | 6.37 | 0.07 | 1.11% | 6.24 | 6.40 | 30316 | 1921 | 0.69% |
| 2025-08-19 | 6.28 | 6.30 | 0.04 | 0.64% | 6.20 | 6.30 | 35270 | 2202 | 0.81% |
| 2025-08-18 | 6.32 | 6.26 | -0.05 | -0.79% | 6.23 | 6.32 | 47612 | 2984 | 1.09% |
| 2025-08-15 | 6.28 | 6.31 | 0.04 | 0.64% | 6.26 | 6.35 | 19302 | 1216 | 0.44% |
| 2025-08-14 | 6.39 | 6.27 | -0.14 | -2.18% | 6.27 | 6.44 | 30211 | 1921 | 0.69% |
| 2025-08-13 | 6.42 | 6.41 | -0.03 | -0.47% | 6.37 | 6.46 | 29705 | 1909 | 0.68% |
| 2025-08-12 | 6.33 | 6.44 | 0.10 | 1.58% | 6.31 | 6.44 | 24396 | 1555 | 0.56% |
| 2025-08-11 | 6.41 | 6.34 | -0.06 | -0.94% | 6.32 | 6.41 | 36962 | 2345 | 0.84% |
| 2025-08-08 | 6.45 | 6.40 | -0.06 | -0.93% | 6.39 | 6.50 | 24019 | 1543 | 0.55% |
| 2025-08-07 | 6.44 | 6.46 | 0.07 | 1.10% | 6.38 | 6.51 | 37061 | 2390 | 0.85% |
| 2025-08-06 | 6.41 | 6.39 | -0.02 | -0.31% | 6.37 | 6.49 | 37040 | 2384 | 0.85% |
| 2025-08-05 | 6.32 | 6.41 | 0.09 | 1.42% | 6.32 | 6.42 | 28301 | 1807 | 0.65% |
| 2025-08-04 | 6.31 | 6.32 | -0.02 | -0.32% | 6.25 | 6.34 | 38595 | 2428 | 0.88% |
| 2025-08-01 | 6.26 | 6.34 | 0.07 | 1.12% | 6.26 | 6.36 | 23085 | 1459 | 0.53% |
| 2025-07-31 | 6.33 | 6.27 | -0.05 | -0.79% | 6.25 | 6.40 | 39201 | 2466 | 0.90% |
| 2025-07-30 | 6.41 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 57306 | 3693 | 1.31% |
| 2025-07-29 | 6.47 | 6.42 | -0.04 | -0.62% | 6.37 | 6.48 | 37256 | 2389 | 0.85% |
| 2025-07-28 | 6.58 | 6.46 | -0.01 | -0.15% | 6.42 | 6.59 | 42413 | 2747 | 0.97% |
| 2025-07-25 | 6.57 | 6.47 | -0.07 | -1.07% | 6.38 | 6.75 | 77699 | 5110 | 1.78% |
| 2025-07-24 | 6.39 | 6.54 | 0.15 | 2.35% | 6.35 | 6.62 | 44209 | 2889 | 1.01% |
| 2025-07-23 | 6.35 | 6.39 | 0.03 | 0.47% | 6.33 | 6.49 | 37713 | 2419 | 0.86% |
| 2025-07-22 | 6.22 | 6.36 | 0.14 | 2.25% | 6.17 | 6.46 | 37230 | 2354 | 0.85% |
| 2025-07-21 | 6.19 | 6.22 | -0.02 | -0.32% | 6.15 | 6.25 | 37354 | 2316 | 0.85% |
| 2025-07-18 | 6.28 | 6.24 | -0.03 | -0.48% | 6.16 | 6.29 | 27463 | 1710 | 0.63% |
| 2025-07-17 | 6.34 | 6.27 | -0.06 | -0.95% | 6.23 | 6.34 | 18908 | 1187 | 0.43% |
| 2025-07-16 | 6.23 | 6.33 | 0.10 | 1.61% | 6.22 | 6.37 | 27482 | 1731 | 0.63% |
| 2025-07-15 | 6.52 | 6.23 | -0.32 | -4.89% | 6.22 | 6.52 | 69528 | 4371 | 1.59% |
| 2025-07-14 | 6.53 | 6.55 | -0.02 | -0.30% | 6.50 | 6.59 | 17782 | 1163 | 0.41% |
| 2025-07-11 | 6.52 | 6.57 | 0.06 | 0.92% | 6.47 | 6.57 | 22327 | 1455 | 0.51% |
| 2025-07-10 | 6.49 | 6.51 | 0.01 | 0.15% | 6.46 | 6.55 | 22348 | 1454 | 0.51% |
| 2025-07-09 | 6.59 | 6.50 | -0.11 | -1.66% | 6.48 | 6.63 | 29011 | 1901 | 0.66% |
| 2025-07-08 | 6.47 | 6.61 | 0.14 | 2.16% | 6.44 | 6.63 | 41089 | 2696 | 0.94% |
| 2025-07-07 | 6.44 | 6.47 | -0.03 | -0.46% | 6.37 | 6.53 | 43417 | 2791 | 0.99% |
| 2025-07-04 | 6.55 | 6.50 | -0.01 | -0.15% | 6.45 | 6.58 | 36297 | 2364 | 0.83% |
| 2025-07-03 | 6.55 | 6.51 | -0.06 | -0.91% | 6.45 | 6.61 | 72684 | 4733 | 1.66% |
| 2025-07-02 | 6.75 | 6.57 | -0.18 | -2.67% | 6.54 | 6.75 | 98914 | 6549 | 2.26% |
| 2025-07-01 | 6.72 | 6.75 | 0.05 | 0.75% | 6.69 | 6.80 | 54189 | 3651 | 1.24% |
| 2025-06-30 | 6.95 | 6.70 | -0.28 | -4.01% | 6.67 | 7.01 | 112670 | 7637 | 2.57% |
| 2025-06-27 | 6.78 | 6.98 | 0.21 | 3.10% | 6.76 | 7.06 | 90592 | 6308 | 2.07% |
| 2025-06-26 | 6.74 | 6.77 | 0.07 | 1.04% | 6.63 | 6.79 | 65781 | 4420 | 1.50% |
| 2025-06-25 | 6.69 | 6.70 | 0.05 | 0.75% | 6.65 | 6.86 | 77702 | 5252 | 1.78% |
| 2025-06-24 | 6.53 | 6.65 | 0.11 | 1.68% | 6.51 | 6.71 | 45066 | 2993 | 1.03% |
| 2025-06-23 | 6.35 | 6.54 | 0.17 | 2.67% | 6.30 | 6.58 | 38869 | 2523 | 0.89% |
| 2025-06-20 | 6.38 | 6.37 | 0.06 | 0.95% | 6.26 | 6.48 | 55969 | 3578 | 1.28% |
| 2025-06-19 | 6.58 | 6.31 | -0.22 | -3.37% | 6.24 | 6.64 | 61193 | 3899 | 1.40% |
| 2025-06-18 | 6.64 | 6.53 | -0.11 | -1.66% | 6.50 | 6.71 | 47259 | 3116 | 1.08% |
| 2025-06-17 | 6.68 | 6.64 | 0.06 | 0.91% | 6.59 | 6.76 | 66163 | 4416 | 1.51% |
| 2025-06-16 | 6.28 | 6.58 | 0.31 | 4.94% | 6.23 | 6.58 | 73250 | 4747 | 1.67% |
| 2025-06-13 | 6.58 | 6.27 | -0.29 | -4.42% | 6.27 | 6.66 | 75339 | 4833 | 1.72% |
| 2025-06-12 | 6.50 | 6.56 | 0.06 | 0.92% | 6.40 | 6.59 | 49208 | 3201 | 1.12% |
| 2025-06-11 | 6.27 | 6.50 | 0.22 | 3.50% | 6.25 | 6.52 | 61771 | 3972 | 1.41% |
| 2025-06-10 | 6.20 | 6.28 | 0.07 | 1.13% | 6.13 | 6.32 | 70993 | 4398 | 1.62% |
| 2025-06-09 | 6.37 | 6.21 | -0.22 | -3.42% | 6.16 | 6.39 | 74689 | 4648 | 1.71% |