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 | 5.87 | 5.92 | 0.05 | 0.85% | 5.81 | 5.92 | 125885 | 7384 | 1.57% |
| 2025-09-15 | 5.90 | 5.87 | -0.05 | -0.84% | 5.84 | 5.93 | 105267 | 6179 | 1.31% |
| 2025-09-12 | 5.98 | 5.92 | -0.07 | -1.17% | 5.90 | 6.01 | 151626 | 9004 | 1.89% |
| 2025-09-11 | 5.84 | 5.99 | 0.14 | 2.39% | 5.77 | 6.00 | 194555 | 11499 | 2.43% |
| 2025-09-10 | 5.85 | 5.85 | 0.01 | 0.17% | 5.79 | 5.87 | 103290 | 6027 | 1.29% |
| 2025-09-09 | 5.95 | 5.84 | -0.12 | -2.01% | 5.81 | 5.95 | 144680 | 8500 | 1.81% |
| 2025-09-08 | 5.93 | 5.96 | 0.04 | 0.68% | 5.91 | 5.96 | 137344 | 8157 | 1.71% |
| 2025-09-05 | 5.80 | 5.92 | 0.13 | 2.25% | 5.78 | 5.92 | 158694 | 9309 | 1.98% |
| 2025-09-04 | 5.81 | 5.79 | 0.00 | 0.00% | 5.72 | 5.92 | 218462 | 12702 | 2.73% |
| 2025-09-03 | 5.88 | 5.79 | -0.08 | -1.36% | 5.78 | 5.91 | 173229 | 10114 | 2.16% |
| 2025-09-02 | 6.05 | 5.87 | -0.18 | -2.98% | 5.82 | 6.05 | 254382 | 14980 | 3.17% |
| 2025-09-01 | 6.06 | 6.05 | -0.01 | -0.17% | 6.00 | 6.09 | 183447 | 11093 | 2.29% |
| 2025-08-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.04 | 6.13 | 196622 | 11924 | 2.45% |
| 2025-08-28 | 6.04 | 6.12 | 0.06 | 0.99% | 5.87 | 6.14 | 344584 | 20765 | 4.30% |
| 2025-08-27 | 6.25 | 6.06 | -0.19 | -3.04% | 6.06 | 6.26 | 324158 | 20024 | 4.05% |
| 2025-08-26 | 6.25 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 232102 | 14521 | 2.90% |
| 2025-08-25 | 6.28 | 6.26 | -0.01 | -0.16% | 6.19 | 6.32 | 314276 | 19656 | 3.92% |
| 2025-08-22 | 6.28 | 6.27 | -0.01 | -0.16% | 6.22 | 6.31 | 257967 | 16129 | 3.22% |
| 2025-08-21 | 6.38 | 6.28 | -0.07 | -1.10% | 6.26 | 6.39 | 349959 | 22025 | 4.37% |
| 2025-08-20 | 6.15 | 6.35 | 0.20 | 3.25% | 6.12 | 6.35 | 485869 | 30367 | 6.06% |
| 2025-08-19 | 6.20 | 6.15 | -0.05 | -0.81% | 6.11 | 6.23 | 306411 | 18857 | 3.82% |
| 2025-08-18 | 6.24 | 6.20 | 0.01 | 0.16% | 6.16 | 6.28 | 400391 | 24824 | 5.00% |
| 2025-08-15 | 6.11 | 6.19 | 0.11 | 1.81% | 6.08 | 6.19 | 302065 | 18537 | 3.77% |
| 2025-08-14 | 6.20 | 6.08 | -0.12 | -1.94% | 6.06 | 6.22 | 330807 | 20283 | 4.13% |
| 2025-08-13 | 6.12 | 6.20 | 0.08 | 1.31% | 6.08 | 6.20 | 349035 | 21439 | 4.36% |
| 2025-08-12 | 6.10 | 6.12 | 0.03 | 0.49% | 6.07 | 6.20 | 242800 | 14863 | 3.03% |
| 2025-08-11 | 6.08 | 6.09 | 0.04 | 0.66% | 6.03 | 6.10 | 270664 | 16427 | 3.38% |
| 2025-08-08 | 5.95 | 6.05 | 0.10 | 1.68% | 5.93 | 6.08 | 380985 | 22976 | 4.75% |
| 2025-08-07 | 5.96 | 5.95 | 0.00 | 0.00% | 5.90 | 5.98 | 193396 | 11470 | 2.41% |
| 2025-08-06 | 5.96 | 5.95 | -0.01 | -0.17% | 5.90 | 5.97 | 198320 | 11772 | 2.48% |
| 2025-08-05 | 5.82 | 5.96 | 0.14 | 2.41% | 5.81 | 5.96 | 286170 | 16930 | 3.57% |
| 2025-08-04 | 5.72 | 5.82 | 0.06 | 1.04% | 5.70 | 5.82 | 147847 | 8557 | 1.85% |
| 2025-08-01 | 5.74 | 5.76 | 0.00 | 0.00% | 5.73 | 5.80 | 129716 | 7471 | 1.62% |
| 2025-07-31 | 5.80 | 5.76 | -0.03 | -0.52% | 5.73 | 5.84 | 177509 | 10268 | 2.22% |
| 2025-07-30 | 5.86 | 5.79 | -0.07 | -1.19% | 5.75 | 5.86 | 199431 | 11569 | 2.49% |
| 2025-07-29 | 5.94 | 5.86 | -0.08 | -1.35% | 5.78 | 5.95 | 289392 | 16886 | 3.61% |
| 2025-07-28 | 5.92 | 5.94 | 0.02 | 0.34% | 5.91 | 5.95 | 147173 | 8732 | 1.84% |
| 2025-07-25 | 5.95 | 5.92 | -0.03 | -0.50% | 5.90 | 5.97 | 170036 | 10073 | 2.12% |
| 2025-07-24 | 5.91 | 5.95 | 0.03 | 0.51% | 5.91 | 5.95 | 180251 | 10698 | 2.25% |
| 2025-07-23 | 5.99 | 5.92 | -0.05 | -0.84% | 5.91 | 6.00 | 257444 | 15313 | 3.21% |
| 2025-07-22 | 5.98 | 5.97 | -0.01 | -0.17% | 5.90 | 5.98 | 260823 | 15490 | 3.26% |
| 2025-07-21 | 5.93 | 5.98 | 0.05 | 0.84% | 5.93 | 6.00 | 273795 | 16351 | 3.42% |
| 2025-07-18 | 6.02 | 5.93 | -0.06 | -1.00% | 5.91 | 6.03 | 311688 | 18524 | 3.89% |
| 2025-07-17 | 5.98 | 5.99 | 0.01 | 0.17% | 5.95 | 6.02 | 260482 | 15567 | 3.25% |
| 2025-07-16 | 6.06 | 5.98 | -0.13 | -2.13% | 5.94 | 6.09 | 539993 | 32428 | 6.74% |
| 2025-07-15 | 6.11 | 6.11 | 0.03 | 0.49% | 6.05 | 6.18 | 581449 | 35485 | 7.26% |
| 2025-07-14 | 6.12 | 6.08 | -0.01 | -0.16% | 6.07 | 6.25 | 735987 | 45148 | 9.19% |
| 2025-07-11 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.37 | 1323911 | 81394 | 16.52% |
| 2025-07-10 | 5.96 | 6.31 | 0.57 | 9.93% | 5.96 | 6.31 | 1230521 | 76293 | 15.36% |
| 2025-07-09 | 5.72 | 5.74 | 0.02 | 0.35% | 5.71 | 5.86 | 542780 | 31332 | 6.77% |
| 2025-07-08 | 5.63 | 5.72 | 0.04 | 0.70% | 5.58 | 5.78 | 602603 | 34332 | 7.52% |
| 2025-07-07 | 5.46 | 5.68 | 0.23 | 4.22% | 5.45 | 5.68 | 574875 | 32239 | 7.17% |
| 2025-07-04 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.57 | 359634 | 19782 | 4.49% |
| 2025-07-03 | 5.42 | 5.47 | 0.05 | 0.92% | 5.42 | 5.47 | 203084 | 11063 | 2.53% |
| 2025-07-02 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.47 | 237852 | 12903 | 2.97% |
| 2025-07-01 | 5.50 | 5.46 | -0.03 | -0.55% | 5.41 | 5.51 | 274335 | 14966 | 3.42% |
| 2025-06-30 | 5.46 | 5.49 | 0.05 | 0.92% | 5.45 | 5.49 | 247172 | 13531 | 3.08% |
| 2025-06-27 | 5.43 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 238634 | 12979 | 2.98% |
| 2025-06-26 | 5.41 | 5.45 | 0.04 | 0.74% | 5.41 | 5.52 | 402897 | 22048 | 5.03% |
| 2025-06-25 | 5.40 | 5.41 | 0.02 | 0.37% | 5.33 | 5.44 | 319996 | 17243 | 3.99% |
| 2025-06-24 | 5.29 | 5.39 | 0.13 | 2.47% | 5.26 | 5.41 | 344461 | 18474 | 4.30% |
| 2025-06-23 | 5.16 | 5.26 | 0.04 | 0.77% | 5.14 | 5.26 | 244075 | 12730 | 3.05% |
| 2025-06-20 | 5.19 | 5.22 | 0.03 | 0.58% | 5.16 | 5.38 | 297217 | 15548 | 3.71% |
| 2025-06-19 | 5.40 | 5.19 | -0.22 | -4.07% | 5.18 | 5.42 | 459035 | 24157 | 5.73% |
| 2025-06-18 | 5.41 | 5.41 | -0.04 | -0.73% | 5.39 | 5.46 | 258127 | 13973 | 3.22% |
| 2025-06-17 | 5.53 | 5.45 | -0.04 | -0.73% | 5.38 | 5.55 | 372912 | 20278 | 4.65% |
| 2025-06-16 | 5.41 | 5.49 | 0.04 | 0.73% | 5.41 | 5.52 | 408446 | 22390 | 5.10% |
| 2025-06-13 | 5.70 | 5.45 | -0.22 | -3.88% | 5.42 | 5.71 | 734938 | 40500 | 9.17% |
| 2025-06-12 | 5.76 | 5.67 | -0.23 | -3.90% | 5.64 | 5.84 | 987368 | 56276 | 12.32% |
| 2025-06-11 | 6.05 | 5.90 | -0.44 | -6.94% | 5.82 | 6.11 | 1407622 | 83981 | 17.57% |
| 2025-06-10 | 5.75 | 6.34 | 0.49 | 8.38% | 5.74 | 6.44 | 2229585 | 137587 | 27.83% |
| 2025-06-09 | 6.12 | 5.85 | -0.17 | -2.82% | 5.74 | 6.17 | 1710904 | 101048 | 21.35% |