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 | 6.46 | 6.46 | 0.31 | 5.04% | 6.39 | 6.46 | 96965 | 6262 | 1.43% |
| 2025-09-15 | 6.00 | 6.15 | 0.29 | 4.95% | 6.00 | 6.15 | 255999 | 15693 | 3.78% |
| 2025-09-12 | 5.83 | 5.86 | 0.01 | 0.17% | 5.81 | 5.88 | 115487 | 6745 | 1.70% |
| 2025-09-11 | 5.74 | 5.85 | 0.10 | 1.74% | 5.74 | 5.88 | 133513 | 7783 | 1.97% |
| 2025-09-10 | 5.74 | 5.75 | 0.02 | 0.35% | 5.71 | 5.78 | 68685 | 3941 | 1.01% |
| 2025-09-09 | 5.74 | 5.73 | -0.04 | -0.69% | 5.69 | 5.77 | 76161 | 4358 | 1.12% |
| 2025-09-08 | 5.64 | 5.77 | 0.07 | 1.23% | 5.60 | 5.80 | 127024 | 7264 | 1.87% |
| 2025-09-05 | 5.62 | 5.70 | 0.06 | 1.06% | 5.54 | 5.73 | 101682 | 5722 | 1.50% |
| 2025-09-04 | 5.75 | 5.64 | -0.06 | -1.05% | 5.61 | 5.75 | 86692 | 4919 | 1.28% |
| 2025-09-03 | 5.78 | 5.70 | -0.10 | -1.72% | 5.66 | 5.78 | 100175 | 5734 | 1.48% |
| 2025-09-02 | 5.90 | 5.80 | -0.12 | -2.03% | 5.66 | 5.90 | 187827 | 10826 | 2.77% |
| 2025-09-01 | 5.95 | 5.92 | 0.00 | 0.00% | 5.92 | 6.02 | 161559 | 9621 | 2.38% |
| 2025-08-29 | 6.09 | 5.92 | -0.05 | -0.84% | 5.85 | 6.09 | 226539 | 13413 | 3.34% |
| 2025-08-28 | 5.82 | 5.97 | 0.15 | 2.58% | 5.81 | 5.97 | 247962 | 14646 | 3.66% |
| 2025-08-27 | 5.76 | 5.82 | 0.08 | 1.39% | 5.76 | 5.96 | 248429 | 14588 | 3.67% |
| 2025-08-26 | 5.75 | 5.74 | -0.02 | -0.35% | 5.69 | 5.75 | 113173 | 6477 | 1.67% |
| 2025-08-25 | 5.81 | 5.76 | -0.07 | -1.20% | 5.74 | 5.83 | 167149 | 9652 | 2.47% |
| 2025-08-22 | 5.85 | 5.83 | -0.04 | -0.68% | 5.78 | 5.85 | 112215 | 6522 | 1.66% |
| 2025-08-21 | 5.84 | 5.87 | 0.03 | 0.51% | 5.84 | 5.97 | 148674 | 8760 | 2.19% |
| 2025-08-20 | 5.77 | 5.84 | 0.07 | 1.21% | 5.73 | 5.88 | 117158 | 6817 | 1.73% |
| 2025-08-19 | 5.82 | 5.77 | -0.05 | -0.86% | 5.72 | 5.88 | 182024 | 10531 | 2.69% |
| 2025-08-18 | 5.92 | 5.82 | -0.08 | -1.36% | 5.80 | 5.97 | 184378 | 10794 | 2.72% |
| 2025-08-15 | 5.67 | 5.90 | 0.16 | 2.79% | 5.67 | 5.93 | 188248 | 10965 | 2.78% |
| 2025-08-14 | 5.61 | 5.74 | 0.12 | 2.14% | 5.58 | 5.85 | 228631 | 13079 | 3.37% |
| 2025-08-13 | 5.66 | 5.62 | -0.04 | -0.71% | 5.61 | 5.68 | 82005 | 4619 | 1.21% |
| 2025-08-12 | 5.60 | 5.66 | 0.06 | 1.07% | 5.56 | 5.66 | 81697 | 4570 | 1.21% |
| 2025-08-11 | 5.63 | 5.60 | -0.02 | -0.36% | 5.59 | 5.67 | 80945 | 4542 | 1.19% |
| 2025-08-08 | 5.67 | 5.62 | -0.08 | -1.40% | 5.61 | 5.70 | 78696 | 4438 | 1.16% |
| 2025-08-07 | 5.70 | 5.70 | -0.02 | -0.35% | 5.67 | 5.75 | 64468 | 3679 | 0.95% |
| 2025-08-06 | 5.71 | 5.72 | 0.00 | 0.00% | 5.65 | 5.72 | 72172 | 4100 | 1.06% |
| 2025-08-05 | 5.75 | 5.72 | -0.04 | -0.69% | 5.70 | 5.79 | 68972 | 3948 | 1.02% |
| 2025-08-04 | 5.57 | 5.76 | 0.18 | 3.23% | 5.50 | 5.76 | 95574 | 5431 | 1.41% |
| 2025-08-01 | 5.66 | 5.58 | -0.09 | -1.59% | 5.55 | 5.67 | 106720 | 5963 | 1.57% |
| 2025-07-31 | 5.68 | 5.67 | -0.04 | -0.70% | 5.62 | 5.77 | 99189 | 5640 | 1.46% |
| 2025-07-30 | 5.74 | 5.71 | -0.02 | -0.35% | 5.71 | 5.80 | 84364 | 4845 | 1.24% |
| 2025-07-29 | 5.86 | 5.73 | -0.12 | -2.05% | 5.69 | 5.86 | 123911 | 7117 | 1.83% |
| 2025-07-28 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.92 | 80930 | 4735 | 1.19% |
| 2025-07-25 | 5.86 | 5.91 | 0.03 | 0.51% | 5.85 | 5.97 | 94253 | 5579 | 1.39% |
| 2025-07-24 | 5.85 | 5.88 | 0.01 | 0.17% | 5.85 | 5.90 | 97176 | 5705 | 1.43% |
| 2025-07-23 | 5.93 | 5.87 | -0.05 | -0.84% | 5.85 | 5.94 | 90965 | 5349 | 1.34% |
| 2025-07-22 | 6.00 | 5.92 | -0.06 | -1.00% | 5.88 | 6.02 | 104564 | 6221 | 1.54% |
| 2025-07-21 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.04 | 123974 | 7379 | 1.83% |
| 2025-07-18 | 6.05 | 5.85 | -0.21 | -3.47% | 5.83 | 6.05 | 223101 | 13228 | 3.29% |
| 2025-07-17 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.11 | 125407 | 7590 | 1.85% |
| 2025-07-16 | 6.10 | 6.05 | -0.08 | -1.31% | 6.03 | 6.13 | 134442 | 8138 | 1.98% |
| 2025-07-15 | 6.03 | 6.13 | 0.13 | 2.17% | 6.01 | 6.18 | 199342 | 12177 | 2.94% |
| 2025-07-14 | 6.04 | 6.00 | -0.06 | -0.99% | 5.97 | 6.06 | 123972 | 7428 | 1.83% |
| 2025-07-11 | 6.15 | 6.06 | -0.08 | -1.30% | 6.04 | 6.16 | 133510 | 8132 | 1.97% |
| 2025-07-10 | 6.01 | 6.14 | 0.09 | 1.49% | 6.01 | 6.30 | 221847 | 13669 | 3.27% |
| 2025-07-09 | 6.01 | 6.05 | 0.04 | 0.67% | 5.93 | 6.10 | 175357 | 10553 | 2.59% |
| 2025-07-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.95 | 6.12 | 157491 | 9496 | 2.32% |
| 2025-07-07 | 5.91 | 5.93 | -0.16 | -2.63% | 5.89 | 6.08 | 189196 | 11302 | 2.79% |
| 2025-07-04 | 6.06 | 6.09 | 0.05 | 0.83% | 5.95 | 6.17 | 176870 | 10716 | 2.61% |
| 2025-07-03 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 105805 | 6407 | 1.56% |
| 2025-07-02 | 6.05 | 6.05 | -0.06 | -0.98% | 5.97 | 6.19 | 212452 | 12898 | 3.13% |
| 2025-07-01 | 6.33 | 6.11 | -0.32 | -4.98% | 6.11 | 6.35 | 355499 | 21991 | 5.25% |
| 2025-06-30 | 6.25 | 6.43 | 0.31 | 5.07% | 6.17 | 6.43 | 401403 | 25447 | 5.92% |
| 2025-06-27 | 5.99 | 6.12 | 0.14 | 2.34% | 5.99 | 6.27 | 257252 | 15681 | 3.80% |
| 2025-06-26 | 5.95 | 5.98 | 0.01 | 0.17% | 5.87 | 6.10 | 213723 | 12860 | 3.15% |
| 2025-06-25 | 5.99 | 5.97 | -0.01 | -0.17% | 5.96 | 6.15 | 271227 | 16346 | 4.00% |
| 2025-06-24 | 5.95 | 5.98 | 0.11 | 1.87% | 5.90 | 6.09 | 255305 | 15317 | 3.77% |
| 2025-06-23 | 5.70 | 5.87 | 0.28 | 5.01% | 5.63 | 5.87 | 236178 | 13751 | 3.48% |
| 2025-06-20 | 5.76 | 5.59 | -0.21 | -3.62% | 5.51 | 5.81 | 228933 | 12869 | 3.38% |
| 2025-06-19 | 5.96 | 5.80 | -0.08 | -1.36% | 5.80 | 5.99 | 181835 | 10707 | 2.68% |
| 2025-06-18 | 6.15 | 5.88 | -0.28 | -4.55% | 5.85 | 6.23 | 344958 | 20672 | 5.09% |
| 2025-06-17 | 6.22 | 6.16 | -0.05 | -0.81% | 6.16 | 6.44 | 330009 | 20740 | 4.87% |
| 2025-06-16 | 6.10 | 6.21 | 0.15 | 2.48% | 6.02 | 6.36 | 395228 | 24455 | 5.83% |
| 2025-06-13 | 5.85 | 6.06 | 0.29 | 5.03% | 5.62 | 6.06 | 399811 | 23487 | 5.90% |
| 2025-06-12 | 6.00 | 5.77 | -0.05 | -0.86% | 5.77 | 6.11 | 458589 | 27297 | 6.77% |
| 2025-06-11 | 5.56 | 5.82 | 0.28 | 5.05% | 5.53 | 5.82 | 227546 | 13015 | 3.36% |
| 2025-06-10 | 5.30 | 5.54 | 0.26 | 4.92% | 5.30 | 5.54 | 329076 | 18159 | 4.86% |
| 2025-06-09 | 5.17 | 5.28 | 0.12 | 2.33% | 5.16 | 5.28 | 149228 | 7813 | 2.20% |