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 | 6.46 | 6.44 | -0.02 | -0.31% | 6.27 | 6.56 | 985712 | 62944 | 1.43% |
| 2025-09-15 | 6.51 | 6.46 | -0.15 | -2.27% | 6.32 | 6.60 | 1454370 | 93355 | 2.11% |
| 2025-09-12 | 6.25 | 6.61 | 0.34 | 5.42% | 6.16 | 6.90 | 2046375 | 134950 | 2.96% |
| 2025-09-11 | 6.22 | 6.27 | 0.08 | 1.29% | 6.14 | 6.29 | 936690 | 58152 | 1.36% |
| 2025-09-10 | 6.14 | 6.19 | 0.03 | 0.49% | 5.96 | 6.20 | 872405 | 53131 | 1.26% |
| 2025-09-09 | 6.14 | 6.16 | 0.01 | 0.16% | 6.10 | 6.34 | 838035 | 52108 | 1.21% |
| 2025-09-08 | 5.85 | 6.15 | 0.25 | 4.24% | 5.84 | 6.17 | 1053057 | 63786 | 1.52% |
| 2025-09-05 | 5.79 | 5.90 | 0.11 | 1.90% | 5.74 | 5.91 | 744010 | 43291 | 1.08% |
| 2025-09-04 | 6.00 | 5.79 | -0.20 | -3.34% | 5.69 | 6.02 | 1026178 | 59611 | 1.49% |
| 2025-09-03 | 5.92 | 5.99 | 0.06 | 1.01% | 5.88 | 6.05 | 1105292 | 66114 | 1.60% |
| 2025-09-02 | 5.92 | 5.93 | 0.02 | 0.34% | 5.82 | 5.96 | 773011 | 45609 | 1.12% |
| 2025-09-01 | 5.95 | 5.91 | -0.03 | -0.51% | 5.76 | 5.99 | 1124111 | 66359 | 1.63% |
| 2025-08-29 | 5.66 | 5.94 | 0.26 | 4.58% | 5.62 | 5.99 | 1705408 | 99660 | 2.47% |
| 2025-08-28 | 5.61 | 5.68 | 0.07 | 1.25% | 5.53 | 5.69 | 1031159 | 58025 | 1.49% |
| 2025-08-27 | 5.71 | 5.61 | -0.12 | -2.09% | 5.60 | 5.92 | 1571621 | 90562 | 2.27% |
| 2025-08-26 | 5.78 | 5.73 | -0.02 | -0.35% | 5.65 | 5.79 | 1316842 | 75422 | 1.91% |
| 2025-08-25 | 5.66 | 5.75 | 0.09 | 1.59% | 5.58 | 5.85 | 1334219 | 76628 | 1.93% |
| 2025-08-22 | 5.76 | 5.66 | -0.09 | -1.57% | 5.57 | 5.76 | 1033874 | 58238 | 1.50% |
| 2025-08-21 | 5.78 | 5.75 | 0.01 | 0.17% | 5.72 | 5.88 | 847842 | 49160 | 1.23% |
| 2025-08-20 | 5.60 | 5.74 | 0.14 | 2.50% | 5.57 | 5.78 | 1206957 | 69000 | 1.75% |
| 2025-08-19 | 5.66 | 5.60 | 0.12 | 2.19% | 5.57 | 5.86 | 1526416 | 87108 | 2.21% |
| 2025-08-18 | 5.59 | 5.48 | -0.11 | -1.97% | 5.42 | 5.62 | 1222224 | 67091 | 1.77% |
| 2025-08-15 | 5.60 | 5.59 | 0.00 | 0.00% | 5.54 | 5.64 | 751476 | 42013 | 1.09% |
| 2025-08-14 | 5.78 | 5.59 | -0.18 | -3.12% | 5.58 | 5.79 | 821924 | 46454 | 1.19% |
| 2025-08-13 | 5.77 | 5.77 | -0.01 | -0.17% | 5.73 | 5.85 | 692334 | 40024 | 1.00% |
| 2025-08-12 | 5.86 | 5.78 | -0.07 | -1.20% | 5.74 | 5.87 | 688763 | 39932 | 1.00% |
| 2025-08-11 | 5.93 | 5.85 | -0.08 | -1.35% | 5.83 | 5.96 | 955903 | 56079 | 1.38% |
| 2025-08-08 | 5.75 | 5.93 | 0.11 | 1.89% | 5.74 | 5.98 | 784353 | 46329 | 1.14% |
| 2025-08-07 | 5.86 | 5.82 | -0.05 | -0.85% | 5.63 | 5.89 | 828064 | 47597 | 1.20% |
| 2025-08-06 | 5.85 | 5.87 | 0.02 | 0.34% | 5.75 | 5.92 | 653889 | 38269 | 0.95% |
| 2025-08-05 | 5.70 | 5.85 | 0.17 | 2.99% | 5.69 | 5.94 | 1013795 | 59194 | 1.47% |
| 2025-08-04 | 5.63 | 5.68 | 0.03 | 0.53% | 5.51 | 5.73 | 990356 | 55650 | 1.43% |
| 2025-08-01 | 5.64 | 5.65 | -0.01 | -0.18% | 5.57 | 5.71 | 805021 | 45572 | 1.17% |
| 2025-07-31 | 5.82 | 5.66 | -0.22 | -3.74% | 5.56 | 5.84 | 1330721 | 75161 | 1.93% |
| 2025-07-30 | 5.89 | 5.88 | -0.02 | -0.34% | 5.81 | 6.11 | 1639472 | 97576 | 2.37% |
| 2025-07-29 | 5.76 | 5.90 | 0.13 | 2.25% | 5.69 | 5.92 | 1077703 | 62666 | 1.56% |
| 2025-07-28 | 5.73 | 5.77 | -0.03 | -0.52% | 5.50 | 5.83 | 1568712 | 89318 | 2.27% |
| 2025-07-25 | 5.74 | 5.80 | 0.05 | 0.87% | 5.72 | 5.99 | 1588809 | 92775 | 2.30% |
| 2025-07-24 | 5.63 | 5.75 | 0.05 | 0.88% | 5.60 | 5.76 | 911460 | 51781 | 1.32% |
| 2025-07-23 | 5.84 | 5.70 | -0.16 | -2.73% | 5.65 | 5.95 | 2032433 | 116957 | 2.94% |
| 2025-07-22 | 5.53 | 5.86 | 0.35 | 6.35% | 5.50 | 5.88 | 1935826 | 110888 | 2.80% |
| 2025-07-21 | 5.47 | 5.51 | 0.16 | 2.99% | 5.46 | 5.68 | 1663130 | 92683 | 2.41% |
| 2025-07-18 | 5.29 | 5.35 | 0.07 | 1.33% | 5.25 | 5.36 | 695615 | 36976 | 1.01% |
| 2025-07-17 | 5.10 | 5.28 | 0.18 | 3.53% | 5.08 | 5.30 | 1175832 | 61483 | 1.70% |
| 2025-07-16 | 5.27 | 5.10 | -0.18 | -3.41% | 5.05 | 5.29 | 1561779 | 79943 | 2.26% |
| 2025-07-15 | 5.32 | 5.28 | -0.07 | -1.31% | 5.26 | 5.43 | 1094436 | 58301 | 1.58% |
| 2025-07-14 | 5.26 | 5.35 | 0.07 | 1.33% | 5.24 | 5.45 | 1000280 | 53715 | 1.45% |
| 2025-07-11 | 5.34 | 5.28 | -0.05 | -0.94% | 5.27 | 5.40 | 949564 | 50601 | 1.37% |
| 2025-07-10 | 5.16 | 5.33 | 0.15 | 2.90% | 5.14 | 5.34 | 1013498 | 53343 | 1.47% |
| 2025-07-09 | 5.20 | 5.18 | -0.03 | -0.58% | 5.13 | 5.29 | 795171 | 41241 | 1.15% |
| 2025-07-08 | 5.12 | 5.21 | 0.07 | 1.36% | 5.04 | 5.27 | 1224030 | 63120 | 1.77% |
| 2025-07-07 | 5.01 | 5.14 | 0.11 | 2.19% | 4.95 | 5.17 | 1332558 | 67523 | 1.93% |
| 2025-07-04 | 4.96 | 5.03 | 0.12 | 2.44% | 4.95 | 5.18 | 2384619 | 120941 | 3.45% |
| 2025-07-03 | 4.91 | 4.91 | 0.13 | 2.72% | 4.78 | 4.94 | 2148623 | 104624 | 3.11% |
| 2025-07-02 | 4.48 | 4.78 | 0.31 | 6.94% | 4.47 | 4.82 | 2110942 | 98529 | 3.06% |
| 2025-07-01 | 4.41 | 4.47 | 0.07 | 1.59% | 4.37 | 4.48 | 981150 | 43470 | 1.42% |
| 2025-06-30 | 4.37 | 4.40 | 0.04 | 0.92% | 4.37 | 4.44 | 913331 | 40201 | 1.32% |
| 2025-06-27 | 4.32 | 4.36 | 0.07 | 1.63% | 4.30 | 4.39 | 1005874 | 43844 | 1.46% |
| 2025-06-26 | 4.44 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 963110 | 42369 | 1.39% |
| 2025-06-25 | 4.44 | 4.45 | 0.02 | 0.45% | 4.40 | 4.46 | 680512 | 30107 | 0.99% |
| 2025-06-24 | 4.40 | 4.43 | 0.04 | 0.91% | 4.37 | 4.45 | 521927 | 23074 | 0.76% |
| 2025-06-23 | 4.39 | 4.39 | 0.00 | 0.00% | 4.38 | 4.45 | 689704 | 30378 | 1.00% |
| 2025-06-20 | 4.35 | 4.39 | 0.05 | 1.15% | 4.34 | 4.43 | 658955 | 28935 | 0.95% |
| 2025-06-19 | 4.49 | 4.34 | -0.15 | -3.34% | 4.33 | 4.50 | 964210 | 42302 | 1.40% |
| 2025-06-18 | 4.55 | 4.49 | -0.06 | -1.32% | 4.48 | 4.55 | 506423 | 22782 | 0.73% |
| 2025-06-17 | 4.55 | 4.55 | 0.00 | 0.00% | 4.53 | 4.58 | 416756 | 18966 | 0.60% |
| 2025-06-16 | 4.57 | 4.55 | -0.04 | -0.87% | 4.53 | 4.60 | 410336 | 18736 | 0.59% |
| 2025-06-13 | 4.67 | 4.59 | -0.07 | -1.50% | 4.58 | 4.69 | 484930 | 22352 | 0.70% |
| 2025-06-12 | 4.67 | 4.66 | -0.01 | -0.21% | 4.64 | 4.69 | 417870 | 19481 | 0.60% |
| 2025-06-11 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.71 | 355410 | 16664 | 0.51% |
| 2025-06-10 | 4.66 | 4.64 | -0.03 | -0.64% | 4.61 | 4.70 | 362477 | 16871 | 0.52% |
| 2025-06-09 | 4.65 | 4.67 | 0.01 | 0.21% | 4.57 | 4.70 | 635196 | 29555 | 0.92% |