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 | 5.90 | 6.01 | 0.10 | 1.69% | 5.87 | 6.02 | 143571 | 8561 | 5.58% |
| 2025-09-15 | 5.88 | 5.91 | 0.07 | 1.20% | 5.79 | 5.96 | 121494 | 7116 | 4.72% |
| 2025-09-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.73 | 5.88 | 102561 | 5970 | 3.99% |
| 2025-09-11 | 5.79 | 5.79 | -0.01 | -0.17% | 5.64 | 5.80 | 81861 | 4693 | 3.18% |
| 2025-09-10 | 5.79 | 5.80 | 0.05 | 0.87% | 5.71 | 5.84 | 121432 | 7010 | 4.72% |
| 2025-09-09 | 5.67 | 5.75 | 0.13 | 2.31% | 5.60 | 5.83 | 160674 | 9188 | 6.24% |
| 2025-09-08 | 5.52 | 5.62 | 0.11 | 2.00% | 5.51 | 5.69 | 175093 | 9815 | 6.80% |
| 2025-09-05 | 5.42 | 5.51 | 0.11 | 2.04% | 5.34 | 5.54 | 160138 | 8728 | 6.22% |
| 2025-09-04 | 5.39 | 5.40 | 0.06 | 1.12% | 5.22 | 5.58 | 242310 | 13180 | 9.42% |
| 2025-09-03 | 5.45 | 5.34 | -0.11 | -2.02% | 5.30 | 5.79 | 275867 | 15105 | 10.72% |
| 2025-09-02 | 5.78 | 5.45 | -0.44 | -7.47% | 5.34 | 5.81 | 488071 | 26979 | 18.96% |
| 2025-09-01 | 5.35 | 5.89 | 0.54 | 10.09% | 5.35 | 5.89 | 229350 | 13029 | 8.91% |
| 2025-08-29 | 5.45 | 5.35 | -0.10 | -1.83% | 5.27 | 5.51 | 141035 | 7556 | 5.48% |
| 2025-08-28 | 5.59 | 5.45 | -0.14 | -2.50% | 5.18 | 5.75 | 179913 | 9754 | 6.99% |
| 2025-08-27 | 5.92 | 5.59 | -0.32 | -5.41% | 5.58 | 5.93 | 127246 | 7311 | 4.94% |
| 2025-08-26 | 5.79 | 5.91 | 0.13 | 2.25% | 5.71 | 5.95 | 90890 | 5330 | 3.53% |
| 2025-08-25 | 5.95 | 5.78 | -0.16 | -2.69% | 5.76 | 5.99 | 117720 | 6910 | 4.57% |
| 2025-08-22 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 92098 | 5434 | 3.58% |
| 2025-08-21 | 5.88 | 5.94 | 0.03 | 0.51% | 5.86 | 6.02 | 77939 | 4628 | 3.03% |
| 2025-08-20 | 5.82 | 5.91 | 0.08 | 1.37% | 5.78 | 5.91 | 73564 | 4293 | 2.86% |
| 2025-08-19 | 5.66 | 5.83 | 0.19 | 3.37% | 5.58 | 5.96 | 144042 | 8368 | 5.60% |
| 2025-08-18 | 5.75 | 5.64 | -0.02 | -0.35% | 5.64 | 5.80 | 105339 | 6019 | 4.09% |
| 2025-08-15 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.79 | 83104 | 4738 | 3.23% |
| 2025-08-14 | 5.93 | 5.71 | -0.20 | -3.38% | 5.67 | 5.95 | 95292 | 5514 | 3.70% |
| 2025-08-13 | 6.02 | 5.91 | -0.07 | -1.17% | 5.88 | 6.04 | 83220 | 4948 | 3.23% |
| 2025-08-12 | 6.10 | 5.98 | -0.12 | -1.97% | 5.94 | 6.15 | 98443 | 5911 | 3.83% |
| 2025-08-11 | 6.02 | 6.10 | 0.14 | 2.35% | 5.92 | 6.11 | 78869 | 4782 | 3.06% |
| 2025-08-08 | 5.95 | 5.96 | 0.01 | 0.17% | 5.83 | 5.99 | 63236 | 3743 | 2.46% |
| 2025-08-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.91 | 6.02 | 74616 | 4438 | 2.90% |
| 2025-08-06 | 5.98 | 5.99 | 0.03 | 0.50% | 5.93 | 6.01 | 58581 | 3495 | 2.28% |
| 2025-08-05 | 5.94 | 5.96 | 0.06 | 1.02% | 5.90 | 5.98 | 102628 | 6099 | 3.99% |
| 2025-08-04 | 5.76 | 5.90 | 0.15 | 2.61% | 5.71 | 5.92 | 123037 | 7199 | 4.78% |
| 2025-08-01 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.78 | 93076 | 5326 | 3.62% |
| 2025-07-31 | 5.83 | 5.64 | -0.19 | -3.26% | 5.59 | 5.86 | 108596 | 6189 | 4.22% |
| 2025-07-30 | 5.84 | 5.83 | -0.06 | -1.02% | 5.76 | 5.90 | 65909 | 3837 | 2.56% |
| 2025-07-29 | 5.85 | 5.89 | 0.04 | 0.68% | 5.80 | 5.94 | 106200 | 6243 | 4.13% |
| 2025-07-28 | 5.80 | 5.85 | 0.06 | 1.04% | 5.77 | 5.86 | 85170 | 4957 | 3.31% |
| 2025-07-25 | 5.79 | 5.79 | 0.02 | 0.35% | 5.68 | 5.80 | 74482 | 4275 | 2.89% |
| 2025-07-24 | 5.71 | 5.77 | 0.07 | 1.23% | 5.65 | 5.80 | 88647 | 5102 | 3.44% |
| 2025-07-23 | 5.71 | 5.70 | -0.02 | -0.35% | 5.65 | 5.76 | 91004 | 5192 | 3.54% |
| 2025-07-22 | 5.83 | 5.72 | -0.09 | -1.55% | 5.66 | 5.90 | 118043 | 6777 | 4.59% |
| 2025-07-21 | 5.80 | 5.81 | 0.09 | 1.57% | 5.73 | 5.87 | 94728 | 5500 | 3.68% |
| 2025-07-18 | 5.69 | 5.72 | 0.06 | 1.06% | 5.61 | 5.93 | 112599 | 6422 | 4.38% |
| 2025-07-17 | 5.73 | 5.66 | -0.08 | -1.39% | 5.64 | 5.77 | 59974 | 3416 | 2.33% |
| 2025-07-16 | 5.65 | 5.74 | 0.08 | 1.41% | 5.62 | 5.74 | 70485 | 4012 | 2.74% |
| 2025-07-15 | 5.81 | 5.66 | -0.09 | -1.57% | 5.50 | 5.81 | 107303 | 6040 | 4.17% |
| 2025-07-14 | 5.74 | 5.75 | -0.03 | -0.52% | 5.68 | 5.82 | 92912 | 5347 | 3.61% |
| 2025-07-11 | 5.75 | 5.78 | 0.07 | 1.23% | 5.66 | 5.80 | 89646 | 5139 | 3.48% |
| 2025-07-10 | 5.67 | 5.71 | 0.03 | 0.53% | 5.61 | 5.75 | 73062 | 4151 | 2.84% |
| 2025-07-09 | 5.67 | 5.68 | 0.00 | 0.00% | 5.62 | 5.72 | 64094 | 3634 | 2.49% |
| 2025-07-08 | 5.63 | 5.68 | 0.04 | 0.71% | 5.62 | 5.70 | 61737 | 3493 | 2.40% |
| 2025-07-07 | 5.52 | 5.64 | 0.09 | 1.62% | 5.38 | 5.65 | 79857 | 4460 | 3.10% |
| 2025-07-04 | 5.64 | 5.55 | -0.09 | -1.60% | 5.52 | 5.71 | 78030 | 4347 | 3.03% |
| 2025-07-03 | 5.61 | 5.64 | 0.05 | 0.89% | 5.59 | 5.66 | 58113 | 3272 | 2.26% |
| 2025-07-02 | 5.62 | 5.59 | -0.03 | -0.53% | 5.52 | 5.66 | 82739 | 4599 | 3.21% |
| 2025-07-01 | 5.59 | 5.62 | 0.06 | 1.08% | 5.51 | 5.66 | 83589 | 4675 | 3.25% |
| 2025-06-30 | 5.56 | 5.56 | 0.04 | 0.72% | 5.46 | 5.59 | 91522 | 5083 | 3.56% |
| 2025-06-27 | 5.47 | 5.52 | 0.06 | 1.10% | 5.46 | 5.58 | 79001 | 4361 | 3.07% |
| 2025-06-26 | 5.44 | 5.46 | 0.02 | 0.37% | 5.41 | 5.53 | 77260 | 4220 | 3.00% |
| 2025-06-25 | 5.38 | 5.44 | 0.08 | 1.49% | 5.36 | 5.48 | 91922 | 4979 | 3.57% |
| 2025-06-24 | 5.19 | 5.36 | 0.22 | 4.28% | 5.16 | 5.38 | 94633 | 5025 | 3.68% |
| 2025-06-23 | 4.95 | 5.14 | 0.08 | 1.58% | 4.95 | 5.19 | 97290 | 4950 | 3.78% |
| 2025-06-20 | 5.07 | 5.06 | -0.01 | -0.20% | 5.00 | 5.14 | 77214 | 3913 | 3.00% |
| 2025-06-19 | 5.24 | 5.07 | -0.17 | -3.24% | 5.01 | 5.24 | 101034 | 5177 | 3.93% |
| 2025-06-18 | 5.27 | 5.24 | -0.07 | -1.32% | 5.19 | 5.30 | 66973 | 3509 | 2.60% |
| 2025-06-17 | 5.29 | 5.31 | -0.01 | -0.19% | 5.26 | 5.36 | 79807 | 4238 | 3.10% |
| 2025-06-16 | 5.18 | 5.32 | 0.16 | 3.10% | 5.18 | 5.37 | 148383 | 7861 | 5.77% |
| 2025-06-13 | 5.34 | 5.16 | -0.19 | -3.55% | 5.13 | 5.34 | 89307 | 4649 | 3.47% |
| 2025-06-12 | 5.34 | 5.35 | -0.01 | -0.19% | 5.29 | 5.40 | 53756 | 2869 | 2.09% |
| 2025-06-11 | 5.30 | 5.36 | 0.06 | 1.13% | 5.30 | 5.38 | 65017 | 3479 | 2.53% |
| 2025-06-10 | 5.37 | 5.30 | -0.07 | -1.30% | 5.23 | 5.43 | 85141 | 4532 | 3.31% |
| 2025-06-09 | 5.32 | 5.37 | 0.04 | 0.75% | 5.28 | 5.38 | 69160 | 3690 | 2.69% |