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 | 6.05 | 6.16 | 0.00 | 0.00% | 5.96 | 6.22 | 75921 | 4646 | 2.41% |
| 2025-09-15 | 5.99 | 6.16 | 0.20 | 3.36% | 5.99 | 6.26 | 144317 | 8923 | 4.58% |
| 2025-09-12 | 6.12 | 5.96 | -0.15 | -2.45% | 5.91 | 6.12 | 107008 | 6387 | 3.39% |
| 2025-09-11 | 5.95 | 6.11 | 0.00 | 0.00% | 5.89 | 6.17 | 117196 | 7039 | 3.72% |
| 2025-09-10 | 6.62 | 6.11 | -0.29 | -4.53% | 6.08 | 6.65 | 195187 | 12172 | 6.19% |
| 2025-09-09 | 6.42 | 6.40 | 0.22 | 3.56% | 6.29 | 6.49 | 198118 | 12722 | 6.28% |
| 2025-09-08 | 6.02 | 6.18 | 0.29 | 4.92% | 5.95 | 6.18 | 33215 | 2030 | 1.05% |
| 2025-09-05 | 5.91 | 5.89 | -0.01 | -0.17% | 5.79 | 6.10 | 158249 | 9374 | 5.02% |
| 2025-09-04 | 6.09 | 5.90 | -0.31 | -4.99% | 5.90 | 6.27 | 184582 | 11073 | 5.85% |
| 2025-09-03 | 6.45 | 6.21 | 0.07 | 1.14% | 6.00 | 6.45 | 322702 | 20169 | 10.23% |
| 2025-09-02 | 6.14 | 6.14 | 0.29 | 4.96% | 6.14 | 6.14 | 22571 | 1385 | 0.72% |
| 2025-09-01 | 5.83 | 5.85 | 0.28 | 5.03% | 5.75 | 5.85 | 32855 | 1917 | 1.04% |
| 2025-08-29 | 5.49 | 5.57 | 0.27 | 5.09% | 5.36 | 5.57 | 86218 | 4771 | 2.73% |
| 2025-08-28 | 5.18 | 5.30 | -0.05 | -0.93% | 5.18 | 5.52 | 226365 | 12098 | 7.18% |
| 2025-08-27 | 5.18 | 5.35 | 0.25 | 4.90% | 5.18 | 5.36 | 172495 | 9169 | 5.47% |
| 2025-08-26 | 5.10 | 5.10 | 0.18 | 3.66% | 4.97 | 5.17 | 327506 | 16681 | 10.38% |
| 2025-08-25 | 4.87 | 4.92 | 0.23 | 4.90% | 4.77 | 4.92 | 75853 | 3704 | 2.41% |
| 2025-08-22 | 4.49 | 4.69 | 0.22 | 4.92% | 4.47 | 4.69 | 149984 | 6926 | 4.76% |
| 2025-08-21 | 4.39 | 4.47 | 0.11 | 2.52% | 4.29 | 4.58 | 142089 | 6269 | 4.51% |
| 2025-08-20 | 4.30 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 77783 | 3356 | 2.47% |
| 2025-08-19 | 4.18 | 4.28 | 0.12 | 2.88% | 4.17 | 4.35 | 112706 | 4823 | 3.57% |
| 2025-08-18 | 4.21 | 4.16 | -0.07 | -1.65% | 4.16 | 4.31 | 135082 | 5718 | 4.28% |
| 2025-08-15 | 4.24 | 4.23 | -0.04 | -0.94% | 4.23 | 4.36 | 138538 | 5934 | 4.39% |
| 2025-08-14 | 4.27 | 4.27 | 0.05 | 1.18% | 4.25 | 4.43 | 235422 | 10246 | 7.46% |
| 2025-08-13 | 4.22 | 4.22 | 0.01 | 0.24% | 4.17 | 4.30 | 126219 | 5336 | 4.00% |
| 2025-08-12 | 4.11 | 4.21 | 0.10 | 2.43% | 4.11 | 4.23 | 125421 | 5248 | 3.98% |
| 2025-08-11 | 4.10 | 4.11 | 0.04 | 0.98% | 4.02 | 4.14 | 113182 | 4618 | 3.59% |
| 2025-08-08 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 88022 | 3577 | 2.79% |
| 2025-08-07 | 3.98 | 4.08 | 0.09 | 2.26% | 3.95 | 4.16 | 156138 | 6321 | 4.95% |
| 2025-08-06 | 3.87 | 3.99 | 0.13 | 3.37% | 3.85 | 4.01 | 152164 | 6018 | 4.82% |
| 2025-08-05 | 3.84 | 3.86 | 0.03 | 0.78% | 3.81 | 3.88 | 77022 | 2963 | 2.44% |
| 2025-08-04 | 3.83 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 73184 | 2810 | 2.32% |
| 2025-08-01 | 3.80 | 3.86 | 0.07 | 1.85% | 3.80 | 3.87 | 53279 | 2043 | 1.69% |
| 2025-07-31 | 3.84 | 3.79 | -0.07 | -1.81% | 3.74 | 3.86 | 79642 | 3027 | 2.53% |
| 2025-07-30 | 3.92 | 3.86 | -0.06 | -1.53% | 3.80 | 3.92 | 76079 | 2929 | 2.41% |
| 2025-07-29 | 3.99 | 3.92 | -0.05 | -1.26% | 3.87 | 4.00 | 123771 | 4859 | 3.92% |
| 2025-07-28 | 3.86 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 153869 | 6093 | 4.88% |
| 2025-07-25 | 3.81 | 3.88 | 0.06 | 1.57% | 3.81 | 3.92 | 87543 | 3393 | 2.78% |
| 2025-07-24 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.86 | 103421 | 3952 | 3.28% |
| 2025-07-23 | 3.75 | 3.78 | 0.01 | 0.27% | 3.73 | 3.79 | 98106 | 3701 | 3.11% |
| 2025-07-22 | 3.89 | 3.77 | -0.14 | -3.58% | 3.76 | 3.89 | 174784 | 6645 | 5.54% |
| 2025-07-21 | 4.07 | 3.91 | -0.19 | -4.63% | 3.90 | 4.07 | 211303 | 8358 | 6.70% |
| 2025-07-18 | 4.06 | 4.10 | 0.02 | 0.49% | 3.99 | 4.14 | 139248 | 5654 | 4.42% |
| 2025-07-17 | 4.11 | 4.08 | -0.08 | -1.92% | 4.05 | 4.12 | 123840 | 5052 | 3.93% |
| 2025-07-16 | 4.01 | 4.16 | 0.12 | 2.97% | 4.01 | 4.20 | 137385 | 5645 | 4.36% |
| 2025-07-15 | 4.05 | 4.04 | 0.01 | 0.25% | 3.97 | 4.06 | 101559 | 4076 | 3.22% |
| 2025-07-14 | 3.98 | 4.03 | 0.03 | 0.75% | 3.96 | 4.04 | 69642 | 2789 | 2.21% |
| 2025-07-11 | 4.05 | 4.00 | -0.06 | -1.48% | 3.92 | 4.06 | 154804 | 6160 | 4.91% |
| 2025-07-10 | 4.14 | 4.06 | -0.10 | -2.40% | 4.04 | 4.24 | 149831 | 6165 | 4.75% |
| 2025-07-09 | 4.17 | 4.16 | -0.03 | -0.72% | 4.07 | 4.21 | 129910 | 5369 | 4.12% |
| 2025-07-08 | 4.12 | 4.19 | 0.04 | 0.96% | 4.09 | 4.24 | 156676 | 6536 | 4.97% |
| 2025-07-07 | 4.01 | 4.15 | 0.16 | 4.01% | 3.99 | 4.19 | 232409 | 9568 | 7.37% |
| 2025-07-04 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.02 | 119459 | 4745 | 3.79% |
| 2025-07-03 | 4.02 | 3.96 | -0.07 | -1.74% | 3.92 | 4.08 | 177672 | 7121 | 5.63% |
| 2025-07-02 | 3.96 | 4.03 | 0.07 | 1.77% | 3.94 | 4.11 | 208356 | 8423 | 6.61% |
| 2025-07-01 | 3.87 | 3.96 | 0.09 | 2.33% | 3.87 | 3.99 | 183904 | 7239 | 5.83% |
| 2025-06-30 | 3.80 | 3.87 | 0.07 | 1.84% | 3.75 | 3.89 | 126798 | 4849 | 4.02% |
| 2025-06-27 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 89956 | 3419 | 2.85% |
| 2025-06-26 | 3.79 | 3.82 | 0.02 | 0.53% | 3.76 | 3.87 | 121450 | 4638 | 3.85% |
| 2025-06-25 | 3.85 | 3.80 | -0.06 | -1.55% | 3.76 | 3.86 | 135109 | 5134 | 4.28% |
| 2025-06-24 | 3.86 | 3.86 | -0.05 | -1.28% | 3.82 | 3.90 | 186106 | 7178 | 5.90% |
| 2025-06-23 | 3.80 | 3.91 | 0.12 | 3.17% | 3.75 | 3.98 | 227506 | 8809 | 7.21% |
| 2025-06-20 | 3.93 | 3.79 | -0.12 | -3.07% | 3.78 | 3.98 | 308246 | 11959 | 9.77% |
| 2025-06-19 | 3.70 | 3.91 | 0.19 | 5.11% | 3.63 | 3.91 | 211128 | 8019 | 6.69% |
| 2025-06-18 | 3.69 | 3.72 | 0.01 | 0.27% | 3.59 | 3.73 | 146226 | 5353 | 4.64% |
| 2025-06-17 | 3.73 | 3.71 | -0.03 | -0.80% | 3.68 | 3.77 | 120067 | 4462 | 3.81% |
| 2025-06-16 | 3.68 | 3.74 | 0.06 | 1.63% | 3.64 | 3.76 | 140739 | 5217 | 4.46% |
| 2025-06-13 | 3.78 | 3.68 | -0.13 | -3.41% | 3.63 | 3.79 | 155196 | 5709 | 4.92% |
| 2025-06-12 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.91 | 143363 | 5486 | 4.55% |
| 2025-06-11 | 3.76 | 3.80 | 0.03 | 0.80% | 3.76 | 3.87 | 145551 | 5542 | 4.62% |
| 2025-06-10 | 3.72 | 3.77 | 0.00 | 0.00% | 3.70 | 3.83 | 202291 | 7613 | 6.41% |
| 2025-06-09 | 3.69 | 3.77 | 0.10 | 2.72% | 3.68 | 3.81 | 205730 | 7720 | 6.52% |