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 | 5.48 | 5.42 | -0.04 | -0.73% | 5.41 | 5.49 | 274760 | 14928 | 2.12% |
| 2025-09-12 | 5.48 | 5.46 | -0.02 | -0.36% | 5.45 | 5.51 | 356108 | 19526 | 2.75% |
| 2025-09-11 | 5.38 | 5.48 | 0.12 | 2.24% | 5.32 | 5.49 | 396124 | 21471 | 3.06% |
| 2025-09-10 | 5.33 | 5.36 | 0.05 | 0.94% | 5.31 | 5.41 | 280643 | 15070 | 2.17% |
| 2025-09-09 | 5.45 | 5.31 | -0.14 | -2.57% | 5.30 | 5.45 | 343059 | 18375 | 2.65% |
| 2025-09-08 | 5.42 | 5.45 | 0.02 | 0.37% | 5.36 | 5.47 | 384001 | 20788 | 2.97% |
| 2025-09-05 | 5.37 | 5.43 | 0.06 | 1.12% | 5.29 | 5.43 | 382764 | 20581 | 2.96% |
| 2025-09-04 | 5.46 | 5.37 | -0.06 | -1.10% | 5.28 | 5.51 | 508167 | 27492 | 3.93% |
| 2025-09-03 | 5.83 | 5.43 | -0.40 | -6.86% | 5.41 | 5.87 | 730639 | 40904 | 5.65% |
| 2025-09-02 | 5.95 | 5.83 | -0.15 | -2.51% | 5.70 | 5.98 | 635889 | 36872 | 4.92% |
| 2025-09-01 | 6.05 | 5.98 | -0.05 | -0.83% | 5.92 | 6.06 | 444136 | 26500 | 3.43% |
| 2025-08-29 | 6.01 | 6.03 | -0.02 | -0.33% | 5.97 | 6.10 | 518969 | 31227 | 4.01% |
| 2025-08-28 | 5.94 | 6.05 | 0.11 | 1.85% | 5.75 | 6.11 | 849481 | 50625 | 6.57% |
| 2025-08-27 | 6.26 | 5.94 | -0.32 | -5.11% | 5.92 | 6.26 | 1023353 | 62731 | 7.91% |
| 2025-08-26 | 6.30 | 6.26 | -0.07 | -1.11% | 6.23 | 6.33 | 648579 | 40703 | 5.02% |
| 2025-08-25 | 6.33 | 6.33 | 0.02 | 0.32% | 6.23 | 6.37 | 964636 | 60755 | 7.46% |
| 2025-08-22 | 6.20 | 6.31 | 0.12 | 1.94% | 6.17 | 6.32 | 722722 | 45183 | 5.59% |
| 2025-08-21 | 6.31 | 6.19 | -0.10 | -1.59% | 6.16 | 6.31 | 686439 | 42727 | 5.31% |
| 2025-08-20 | 6.30 | 6.29 | -0.03 | -0.47% | 6.20 | 6.34 | 865077 | 54181 | 6.69% |
| 2025-08-19 | 6.44 | 6.32 | -0.12 | -1.86% | 6.28 | 6.44 | 902120 | 57096 | 6.98% |
| 2025-08-18 | 6.47 | 6.44 | 0.03 | 0.47% | 6.40 | 6.60 | 1427438 | 92452 | 11.04% |
| 2025-08-15 | 6.39 | 6.41 | -0.07 | -1.08% | 6.31 | 6.50 | 1436519 | 91522 | 11.60% |
| 2025-08-14 | 6.24 | 6.48 | 0.24 | 3.85% | 6.07 | 6.60 | 2297838 | 145647 | 18.55% |
| 2025-08-13 | 6.00 | 6.24 | 0.24 | 4.00% | 5.97 | 6.48 | 1790115 | 112002 | 14.45% |
| 2025-08-12 | 6.12 | 6.00 | -0.10 | -1.64% | 5.96 | 6.24 | 926252 | 56129 | 7.48% |
| 2025-08-11 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.27 | 753888 | 46185 | 6.09% |
| 2025-08-08 | 6.08 | 6.10 | -0.01 | -0.16% | 6.06 | 6.23 | 803604 | 49366 | 6.49% |
| 2025-08-07 | 6.21 | 6.11 | -0.10 | -1.61% | 6.09 | 6.22 | 929321 | 56914 | 7.50% |
| 2025-08-06 | 6.17 | 6.21 | 0.07 | 1.14% | 6.14 | 6.26 | 1129953 | 70277 | 9.12% |
| 2025-08-05 | 6.19 | 6.14 | 0.01 | 0.16% | 6.09 | 6.29 | 1515052 | 93642 | 12.23% |
| 2025-08-04 | 5.86 | 6.13 | 0.20 | 3.37% | 5.81 | 6.14 | 1337422 | 81032 | 10.80% |
| 2025-08-01 | 5.95 | 5.93 | -0.03 | -0.50% | 5.72 | 6.09 | 1150568 | 67961 | 9.29% |
| 2025-07-31 | 5.81 | 5.96 | 0.11 | 1.88% | 5.78 | 6.03 | 1214275 | 72294 | 9.80% |
| 2025-07-30 | 5.93 | 5.85 | -0.08 | -1.35% | 5.80 | 6.01 | 771159 | 45462 | 6.23% |
| 2025-07-29 | 5.88 | 5.93 | -0.01 | -0.17% | 5.81 | 5.93 | 731163 | 42809 | 5.90% |
| 2025-07-28 | 5.75 | 5.94 | 0.22 | 3.85% | 5.72 | 5.95 | 1147171 | 67266 | 9.26% |
| 2025-07-25 | 5.71 | 5.72 | 0.00 | 0.00% | 5.65 | 5.78 | 451855 | 25762 | 3.65% |
| 2025-07-24 | 5.62 | 5.72 | 0.07 | 1.24% | 5.61 | 5.73 | 542494 | 30787 | 4.38% |
| 2025-07-23 | 5.76 | 5.65 | -0.17 | -2.92% | 5.64 | 5.80 | 712818 | 40553 | 5.76% |
| 2025-07-22 | 5.65 | 5.82 | 0.17 | 3.01% | 5.63 | 5.88 | 1343132 | 77949 | 10.84% |
| 2025-07-21 | 5.63 | 5.65 | 0.02 | 0.36% | 5.59 | 5.65 | 553012 | 31103 | 4.47% |
| 2025-07-18 | 5.60 | 5.63 | 0.01 | 0.18% | 5.54 | 5.65 | 535788 | 30013 | 4.33% |
| 2025-07-17 | 5.54 | 5.62 | 0.09 | 1.63% | 5.50 | 5.63 | 507108 | 28286 | 4.09% |
| 2025-07-16 | 5.52 | 5.53 | 0.01 | 0.18% | 5.47 | 5.58 | 364490 | 20154 | 2.94% |
| 2025-07-15 | 5.64 | 5.52 | -0.14 | -2.47% | 5.47 | 5.66 | 702166 | 38864 | 5.67% |
| 2025-07-14 | 5.68 | 5.66 | -0.05 | -0.88% | 5.63 | 5.75 | 581958 | 33026 | 4.70% |
| 2025-07-11 | 5.75 | 5.71 | -0.03 | -0.52% | 5.66 | 5.77 | 629840 | 35889 | 5.09% |
| 2025-07-10 | 5.75 | 5.74 | -0.10 | -1.71% | 5.63 | 5.78 | 925996 | 52908 | 7.48% |
| 2025-07-09 | 5.90 | 5.84 | -0.07 | -1.18% | 5.81 | 6.04 | 1156106 | 68199 | 9.33% |
| 2025-07-08 | 5.81 | 5.91 | 0.11 | 1.90% | 5.75 | 6.00 | 1293846 | 76318 | 10.45% |
| 2025-07-07 | 5.84 | 5.80 | -0.10 | -1.69% | 5.65 | 5.90 | 1049032 | 60799 | 8.47% |
| 2025-07-04 | 6.39 | 5.90 | -0.24 | -3.91% | 5.88 | 6.39 | 2558826 | 153893 | 20.66% |
| 2025-07-03 | 5.58 | 6.14 | 0.56 | 10.04% | 5.57 | 6.14 | 869717 | 52764 | 7.02% |
| 2025-07-02 | 5.80 | 5.58 | -0.27 | -4.62% | 5.55 | 5.80 | 1447036 | 81745 | 11.68% |
| 2025-07-01 | 5.80 | 5.85 | 0.07 | 1.21% | 5.71 | 5.99 | 1807268 | 105334 | 14.59% |
| 2025-06-30 | 5.69 | 5.78 | 0.16 | 2.85% | 5.69 | 5.85 | 1562249 | 90182 | 12.61% |
| 2025-06-27 | 5.67 | 5.62 | -0.04 | -0.71% | 5.60 | 5.95 | 1965065 | 112128 | 15.87% |
| 2025-06-26 | 5.41 | 5.66 | 0.21 | 3.85% | 5.40 | 5.99 | 2757298 | 156828 | 22.26% |
| 2025-06-25 | 5.28 | 5.45 | 0.15 | 2.83% | 5.26 | 5.50 | 1852167 | 100350 | 14.95% |
| 2025-06-24 | 5.36 | 5.30 | -0.11 | -2.03% | 5.23 | 5.36 | 1783700 | 94531 | 14.40% |
| 2025-06-23 | 4.98 | 5.41 | 0.49 | 9.96% | 4.96 | 5.41 | 1816948 | 96037 | 14.67% |
| 2025-06-20 | 5.04 | 4.92 | -0.20 | -3.91% | 4.92 | 5.06 | 555802 | 27616 | 4.49% |
| 2025-06-19 | 5.23 | 5.12 | -0.16 | -3.03% | 5.00 | 5.23 | 957084 | 48803 | 7.73% |
| 2025-06-18 | 5.07 | 5.28 | 0.19 | 3.73% | 5.04 | 5.33 | 1385651 | 71976 | 11.19% |
| 2025-06-17 | 5.03 | 5.09 | 0.03 | 0.59% | 4.95 | 5.13 | 608010 | 30600 | 4.91% |
| 2025-06-16 | 5.08 | 5.06 | 0.02 | 0.40% | 4.97 | 5.09 | 637190 | 32175 | 5.14% |
| 2025-06-13 | 4.96 | 5.04 | 0.13 | 2.65% | 4.94 | 5.09 | 850625 | 42701 | 6.87% |
| 2025-06-12 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 234153 | 11525 | 1.89% |
| 2025-06-11 | 4.93 | 4.95 | 0.00 | 0.00% | 4.91 | 4.98 | 233154 | 11543 | 1.88% |
| 2025-06-10 | 5.04 | 4.95 | -0.10 | -1.98% | 4.90 | 5.04 | 435565 | 21602 | 3.52% |
| 2025-06-09 | 5.00 | 5.05 | 0.07 | 1.41% | 4.99 | 5.12 | 479236 | 24305 | 3.87% |