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 | 5.90 | -0.02 | -0.34% | 5.83 | 5.95 | 200038 | 11761 | 1.79% |
| 2025-09-15 | 5.99 | 5.92 | -0.04 | -0.67% | 5.90 | 6.04 | 204157 | 12141 | 1.83% |
| 2025-09-12 | 6.04 | 5.96 | -0.05 | -0.83% | 5.94 | 6.05 | 203781 | 12207 | 1.82% |
| 2025-09-11 | 6.03 | 6.01 | -0.04 | -0.66% | 5.89 | 6.03 | 279614 | 16662 | 2.50% |
| 2025-09-10 | 6.01 | 6.05 | 0.04 | 0.67% | 5.97 | 6.08 | 268451 | 16171 | 2.40% |
| 2025-09-09 | 5.90 | 6.01 | 0.08 | 1.35% | 5.85 | 6.13 | 465871 | 28065 | 4.17% |
| 2025-09-08 | 5.78 | 5.93 | 0.19 | 3.31% | 5.73 | 6.00 | 433869 | 25548 | 3.88% |
| 2025-09-05 | 5.69 | 5.74 | 0.04 | 0.70% | 5.54 | 5.77 | 343652 | 19505 | 3.07% |
| 2025-09-04 | 5.49 | 5.70 | 0.23 | 4.20% | 5.48 | 5.75 | 394363 | 22301 | 3.53% |
| 2025-09-03 | 5.62 | 5.47 | -0.15 | -2.67% | 5.46 | 5.65 | 206545 | 11459 | 1.85% |
| 2025-09-02 | 5.60 | 5.62 | -0.02 | -0.35% | 5.53 | 5.70 | 282718 | 15944 | 2.53% |
| 2025-09-01 | 5.66 | 5.64 | -0.03 | -0.53% | 5.59 | 5.69 | 220274 | 12404 | 1.97% |
| 2025-08-29 | 5.61 | 5.67 | 0.06 | 1.07% | 5.59 | 5.71 | 275788 | 15628 | 2.47% |
| 2025-08-28 | 5.58 | 5.61 | 0.03 | 0.54% | 5.46 | 5.67 | 297086 | 16535 | 2.66% |
| 2025-08-27 | 5.73 | 5.58 | -0.19 | -3.29% | 5.57 | 5.78 | 387408 | 21975 | 3.46% |
| 2025-08-26 | 5.57 | 5.77 | 0.25 | 4.53% | 5.56 | 5.92 | 583467 | 33402 | 5.22% |
| 2025-08-25 | 5.49 | 5.52 | 0.04 | 0.73% | 5.47 | 5.53 | 238322 | 13096 | 2.13% |
| 2025-08-22 | 5.52 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 181673 | 9951 | 1.62% |
| 2025-08-21 | 5.57 | 5.53 | -0.04 | -0.72% | 5.51 | 5.60 | 212528 | 11768 | 1.90% |
| 2025-08-20 | 5.59 | 5.57 | 0.01 | 0.18% | 5.49 | 5.62 | 324153 | 17965 | 2.95% |
| 2025-08-19 | 5.46 | 5.56 | 0.10 | 1.83% | 5.44 | 5.60 | 365553 | 20248 | 3.32% |
| 2025-08-18 | 5.41 | 5.46 | 0.06 | 1.11% | 5.39 | 5.51 | 224210 | 12205 | 2.04% |
| 2025-08-15 | 5.29 | 5.40 | 0.12 | 2.27% | 5.26 | 5.42 | 225271 | 12098 | 2.05% |
| 2025-08-14 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 180434 | 9591 | 1.64% |
| 2025-08-13 | 5.47 | 5.37 | 0.00 | 0.00% | 5.35 | 5.50 | 226963 | 12236 | 2.06% |
| 2025-08-12 | 5.40 | 5.37 | -0.04 | -0.74% | 5.36 | 5.43 | 124828 | 6713 | 1.14% |
| 2025-08-11 | 5.40 | 5.41 | 0.02 | 0.37% | 5.37 | 5.42 | 130178 | 7030 | 1.18% |
| 2025-08-08 | 5.42 | 5.39 | -0.03 | -0.55% | 5.36 | 5.43 | 93209 | 5023 | 0.85% |
| 2025-08-07 | 5.41 | 5.42 | 0.01 | 0.18% | 5.38 | 5.44 | 116290 | 6291 | 1.06% |
| 2025-08-06 | 5.45 | 5.41 | -0.04 | -0.73% | 5.37 | 5.45 | 112077 | 6050 | 1.02% |
| 2025-08-05 | 5.38 | 5.45 | 0.06 | 1.11% | 5.38 | 5.48 | 118262 | 6441 | 1.08% |
| 2025-08-04 | 5.31 | 5.39 | 0.04 | 0.75% | 5.29 | 5.41 | 118248 | 6355 | 1.08% |
| 2025-08-01 | 5.31 | 5.35 | 0.04 | 0.75% | 5.31 | 5.35 | 73609 | 3925 | 0.67% |
| 2025-07-31 | 5.43 | 5.31 | -0.13 | -2.39% | 5.31 | 5.44 | 154034 | 8251 | 1.40% |
| 2025-07-30 | 5.37 | 5.44 | 0.06 | 1.12% | 5.35 | 5.47 | 164384 | 8898 | 1.50% |
| 2025-07-29 | 5.44 | 5.38 | -0.06 | -1.10% | 5.34 | 5.46 | 156673 | 8432 | 1.42% |
| 2025-07-28 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.48 | 130877 | 7114 | 1.19% |
| 2025-07-25 | 5.45 | 5.43 | -0.02 | -0.37% | 5.41 | 5.46 | 149728 | 8131 | 1.36% |
| 2025-07-24 | 5.41 | 5.45 | 0.04 | 0.74% | 5.40 | 5.46 | 122787 | 6670 | 1.12% |
| 2025-07-23 | 5.49 | 5.41 | -0.07 | -1.28% | 5.41 | 5.52 | 140961 | 7709 | 1.28% |
| 2025-07-22 | 5.56 | 5.48 | -0.08 | -1.44% | 5.46 | 5.56 | 177177 | 9732 | 1.61% |
| 2025-07-21 | 5.52 | 5.56 | 0.04 | 0.72% | 5.50 | 5.57 | 115367 | 6395 | 1.05% |
| 2025-07-18 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.57 | 107923 | 5955 | 0.98% |
| 2025-07-17 | 5.49 | 5.53 | 0.04 | 0.73% | 5.49 | 5.58 | 128300 | 7105 | 1.17% |
| 2025-07-16 | 5.46 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 92944 | 5098 | 0.85% |
| 2025-07-15 | 5.51 | 5.48 | -0.03 | -0.54% | 5.45 | 5.53 | 144838 | 7946 | 1.32% |
| 2025-07-14 | 5.55 | 5.53 | -0.02 | -0.36% | 5.51 | 5.59 | 127067 | 7043 | 1.16% |
| 2025-07-11 | 5.52 | 5.55 | 0.01 | 0.18% | 5.50 | 5.59 | 161925 | 8977 | 1.47% |
| 2025-07-10 | 5.59 | 5.54 | -0.04 | -0.72% | 5.51 | 5.62 | 234096 | 12962 | 2.13% |
| 2025-07-09 | 5.65 | 5.58 | -0.09 | -1.59% | 5.56 | 5.70 | 279568 | 15723 | 2.54% |
| 2025-07-08 | 5.63 | 5.67 | 0.04 | 0.71% | 5.58 | 5.73 | 297875 | 16826 | 2.71% |
| 2025-07-07 | 5.63 | 5.63 | -0.02 | -0.35% | 5.61 | 5.77 | 322281 | 18283 | 2.93% |
| 2025-07-04 | 5.59 | 5.65 | 0.06 | 1.07% | 5.55 | 5.68 | 375555 | 21100 | 3.42% |
| 2025-07-03 | 5.33 | 5.59 | 0.27 | 5.08% | 5.29 | 5.69 | 606275 | 33483 | 5.51% |
| 2025-07-02 | 5.28 | 5.32 | 0.05 | 0.95% | 5.26 | 5.33 | 171542 | 9085 | 1.56% |
| 2025-07-01 | 5.29 | 5.27 | -0.02 | -0.38% | 5.27 | 5.37 | 179754 | 9540 | 1.63% |
| 2025-06-30 | 5.15 | 5.29 | 0.14 | 2.72% | 5.14 | 5.30 | 274429 | 14361 | 2.50% |
| 2025-06-27 | 5.13 | 5.15 | 0.02 | 0.39% | 5.12 | 5.16 | 81659 | 4198 | 0.74% |
| 2025-06-26 | 5.15 | 5.13 | -0.01 | -0.19% | 5.13 | 5.17 | 105757 | 5445 | 0.96% |
| 2025-06-25 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.16 | 97315 | 4981 | 0.89% |
| 2025-06-24 | 5.08 | 5.13 | 0.05 | 0.98% | 5.07 | 5.13 | 88505 | 4527 | 0.80% |
| 2025-06-23 | 5.02 | 5.08 | 0.03 | 0.59% | 4.99 | 5.08 | 69769 | 3522 | 0.63% |
| 2025-06-20 | 5.08 | 5.05 | -0.04 | -0.79% | 5.04 | 5.11 | 91654 | 4642 | 0.83% |
| 2025-06-19 | 5.12 | 5.09 | -0.06 | -1.17% | 5.08 | 5.17 | 135408 | 6926 | 1.23% |
| 2025-06-18 | 5.12 | 5.15 | 0.01 | 0.19% | 5.08 | 5.16 | 103280 | 5293 | 0.94% |
| 2025-06-17 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.16 | 81502 | 4182 | 0.74% |
| 2025-06-16 | 5.09 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 81796 | 4168 | 0.74% |
| 2025-06-13 | 5.12 | 5.09 | -0.06 | -1.17% | 5.07 | 5.15 | 164627 | 8385 | 1.50% |
| 2025-06-12 | 5.18 | 5.15 | -0.05 | -0.96% | 5.12 | 5.20 | 116240 | 5981 | 1.06% |
| 2025-06-11 | 5.18 | 5.20 | 0.01 | 0.19% | 5.16 | 5.24 | 139999 | 7278 | 1.27% |
| 2025-06-10 | 5.16 | 5.19 | 0.02 | 0.39% | 5.10 | 5.21 | 174680 | 9014 | 1.59% |
| 2025-06-09 | 5.16 | 5.17 | 0.01 | 0.19% | 5.16 | 5.20 | 107754 | 5571 | 0.98% |