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 | 5.80 | 5.78 | -0.05 | -0.86% | 5.68 | 5.83 | 105396 | 6055 | 2.26% |
| 2025-09-12 | 5.92 | 5.83 | -0.08 | -1.35% | 5.81 | 5.94 | 110329 | 6467 | 2.36% |
| 2025-09-11 | 5.93 | 5.91 | 0.01 | 0.17% | 5.79 | 5.95 | 122750 | 7201 | 2.63% |
| 2025-09-10 | 5.76 | 5.90 | 0.14 | 2.43% | 5.76 | 5.92 | 138402 | 8100 | 2.96% |
| 2025-09-09 | 5.77 | 5.76 | -0.03 | -0.52% | 5.71 | 5.85 | 93351 | 5388 | 2.00% |
| 2025-09-08 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.80 | 100367 | 5755 | 2.15% |
| 2025-09-05 | 5.65 | 5.68 | 0.05 | 0.89% | 5.55 | 5.69 | 120120 | 6775 | 2.57% |
| 2025-09-04 | 5.65 | 5.63 | 0.07 | 1.26% | 5.56 | 5.71 | 168236 | 9517 | 3.60% |
| 2025-09-03 | 5.69 | 5.56 | -0.12 | -2.11% | 5.55 | 5.73 | 101638 | 5716 | 2.18% |
| 2025-09-02 | 5.83 | 5.68 | -0.18 | -3.07% | 5.60 | 5.83 | 149407 | 8497 | 3.20% |
| 2025-09-01 | 5.80 | 5.86 | 0.06 | 1.03% | 5.79 | 5.87 | 133875 | 7806 | 2.87% |
| 2025-08-29 | 5.90 | 5.80 | -0.23 | -3.81% | 5.80 | 5.95 | 157779 | 9257 | 3.38% |
| 2025-08-28 | 5.75 | 6.03 | 0.28 | 4.87% | 5.51 | 6.17 | 311603 | 18131 | 6.68% |
| 2025-08-27 | 6.05 | 5.75 | -0.30 | -4.96% | 5.74 | 6.07 | 249991 | 14709 | 5.36% |
| 2025-08-26 | 6.05 | 6.05 | 0.05 | 0.83% | 5.96 | 6.09 | 160204 | 9675 | 3.43% |
| 2025-08-25 | 5.95 | 6.00 | 0.05 | 0.84% | 5.87 | 6.02 | 214102 | 12782 | 4.59% |
| 2025-08-22 | 6.07 | 5.95 | -0.12 | -1.98% | 5.90 | 6.11 | 271837 | 16206 | 5.83% |
| 2025-08-21 | 6.07 | 6.07 | 0.01 | 0.17% | 6.03 | 6.35 | 351687 | 21674 | 7.54% |
| 2025-08-20 | 6.08 | 6.06 | -0.02 | -0.33% | 6.00 | 6.10 | 162353 | 9809 | 3.48% |
| 2025-08-19 | 6.16 | 6.08 | 0.00 | 0.00% | 5.98 | 6.20 | 282519 | 17172 | 6.06% |
| 2025-08-18 | 6.19 | 6.08 | -0.05 | -0.82% | 6.06 | 6.23 | 232954 | 14288 | 4.99% |
| 2025-08-15 | 6.16 | 6.13 | 0.03 | 0.49% | 6.06 | 6.18 | 240663 | 14749 | 5.16% |
| 2025-08-14 | 6.40 | 6.10 | -0.34 | -5.28% | 6.04 | 6.42 | 411459 | 25401 | 8.82% |
| 2025-08-13 | 6.34 | 6.44 | 0.07 | 1.10% | 6.29 | 6.48 | 298574 | 19101 | 6.40% |
| 2025-08-12 | 6.39 | 6.37 | -0.01 | -0.16% | 6.24 | 6.42 | 325987 | 20639 | 6.99% |
| 2025-08-11 | 6.55 | 6.38 | -0.22 | -3.33% | 6.35 | 6.70 | 515227 | 33409 | 11.04% |
| 2025-08-08 | 6.42 | 6.60 | 0.07 | 1.07% | 6.30 | 6.69 | 511668 | 33051 | 10.97% |
| 2025-08-07 | 6.30 | 6.53 | 0.31 | 4.98% | 6.23 | 6.79 | 705091 | 45278 | 15.11% |
| 2025-08-06 | 6.21 | 6.22 | -0.18 | -2.81% | 6.16 | 6.40 | 534695 | 33458 | 11.46% |
| 2025-08-05 | 6.08 | 6.40 | 0.09 | 1.43% | 6.08 | 6.42 | 741199 | 46188 | 15.89% |
| 2025-08-04 | 6.19 | 6.31 | 0.35 | 5.87% | 6.04 | 6.56 | 994140 | 62456 | 21.31% |
| 2025-08-01 | 5.45 | 5.96 | 0.54 | 9.96% | 5.40 | 5.96 | 322201 | 18461 | 6.91% |
| 2025-07-31 | 5.55 | 5.42 | -0.20 | -3.56% | 5.41 | 5.63 | 247396 | 13634 | 5.30% |
| 2025-07-30 | 5.73 | 5.62 | -0.16 | -2.77% | 5.58 | 5.77 | 318302 | 17963 | 6.82% |
| 2025-07-29 | 5.68 | 5.78 | -0.05 | -0.86% | 5.60 | 5.95 | 622584 | 35782 | 13.34% |
| 2025-07-28 | 5.34 | 5.83 | 0.53 | 10.00% | 5.31 | 5.83 | 347169 | 19537 | 7.44% |
| 2025-07-25 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.35 | 93447 | 4961 | 2.00% |
| 2025-07-24 | 5.30 | 5.30 | 0.01 | 0.19% | 5.26 | 5.32 | 79362 | 4197 | 1.70% |
| 2025-07-23 | 5.41 | 5.29 | -0.08 | -1.49% | 5.28 | 5.42 | 80764 | 4304 | 1.73% |
| 2025-07-22 | 5.46 | 5.37 | -0.08 | -1.47% | 5.33 | 5.48 | 94170 | 5064 | 2.02% |
| 2025-07-21 | 5.35 | 5.45 | 0.13 | 2.44% | 5.32 | 5.47 | 98016 | 5319 | 2.10% |
| 2025-07-18 | 5.34 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 66058 | 3505 | 1.42% |
| 2025-07-17 | 5.32 | 5.31 | 0.00 | 0.00% | 5.25 | 5.36 | 74282 | 3939 | 1.59% |
| 2025-07-16 | 5.40 | 5.31 | -0.02 | -0.38% | 5.28 | 5.41 | 63993 | 3410 | 1.37% |
| 2025-07-15 | 5.34 | 5.33 | -0.06 | -1.11% | 5.25 | 5.41 | 95852 | 5089 | 2.05% |
| 2025-07-14 | 5.35 | 5.39 | 0.11 | 2.08% | 5.32 | 5.43 | 109169 | 5864 | 2.34% |
| 2025-07-11 | 5.45 | 5.28 | -0.17 | -3.12% | 5.22 | 5.46 | 169447 | 8969 | 3.63% |
| 2025-07-10 | 5.45 | 5.45 | 0.01 | 0.18% | 5.39 | 5.47 | 95721 | 5204 | 2.05% |
| 2025-07-09 | 5.56 | 5.44 | -0.11 | -1.98% | 5.40 | 5.60 | 130085 | 7138 | 2.79% |
| 2025-07-08 | 5.59 | 5.55 | -0.01 | -0.18% | 5.54 | 5.67 | 117610 | 6585 | 2.52% |
| 2025-07-07 | 5.52 | 5.56 | 0.03 | 0.54% | 5.48 | 5.59 | 77319 | 4294 | 1.66% |
| 2025-07-04 | 5.58 | 5.53 | -0.04 | -0.72% | 5.45 | 5.58 | 134079 | 7387 | 2.87% |
| 2025-07-03 | 5.79 | 5.57 | -0.21 | -3.63% | 5.56 | 5.80 | 158920 | 8933 | 3.41% |
| 2025-07-02 | 5.66 | 5.78 | 0.07 | 1.23% | 5.66 | 5.84 | 123258 | 7114 | 2.64% |
| 2025-07-01 | 5.67 | 5.71 | 0.05 | 0.88% | 5.65 | 5.80 | 110971 | 6350 | 2.38% |
| 2025-06-30 | 5.46 | 5.66 | 0.21 | 3.85% | 5.41 | 5.76 | 139164 | 7842 | 2.98% |
| 2025-06-27 | 5.50 | 5.45 | -0.04 | -0.73% | 5.43 | 5.56 | 62329 | 3414 | 1.34% |
| 2025-06-26 | 5.47 | 5.49 | -0.02 | -0.36% | 5.44 | 5.54 | 63611 | 3497 | 1.36% |
| 2025-06-25 | 5.52 | 5.51 | -0.03 | -0.54% | 5.46 | 5.57 | 84254 | 4640 | 1.81% |
| 2025-06-24 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.59 | 96280 | 5344 | 2.06% |
| 2025-06-23 | 5.34 | 5.53 | 0.14 | 2.60% | 5.32 | 5.53 | 87294 | 4784 | 1.87% |
| 2025-06-20 | 5.44 | 5.39 | -0.05 | -0.92% | 5.35 | 5.50 | 87044 | 4723 | 1.87% |
| 2025-06-19 | 5.58 | 5.44 | -0.10 | -1.81% | 5.42 | 5.60 | 77188 | 4242 | 1.65% |
| 2025-06-18 | 5.67 | 5.54 | -0.11 | -1.95% | 5.48 | 5.67 | 110869 | 6139 | 2.38% |
| 2025-06-17 | 5.66 | 5.65 | -0.02 | -0.35% | 5.61 | 5.76 | 107787 | 6113 | 2.31% |
| 2025-06-16 | 5.63 | 5.67 | 0.00 | 0.00% | 5.53 | 5.69 | 112242 | 6280 | 2.41% |
| 2025-06-13 | 5.64 | 5.67 | 0.01 | 0.18% | 5.53 | 5.75 | 124421 | 7018 | 2.67% |
| 2025-06-12 | 5.64 | 5.66 | -0.02 | -0.35% | 5.57 | 5.72 | 132503 | 7456 | 2.84% |
| 2025-06-11 | 5.52 | 5.68 | 0.16 | 2.90% | 5.50 | 6.03 | 259555 | 14976 | 5.56% |
| 2025-06-10 | 5.61 | 5.52 | -0.12 | -2.13% | 5.45 | 5.68 | 147687 | 8203 | 3.17% |
| 2025-06-09 | 5.59 | 5.64 | -0.01 | -0.18% | 5.42 | 5.65 | 189307 | 10521 | 4.06% |