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 | 6.03 | 0.11 | 1.86% | 5.77 | 6.20 | 454167 | 27005 | 6.33% |
| 2025-09-15 | 6.15 | 5.92 | -0.28 | -4.52% | 5.90 | 6.15 | 488807 | 29148 | 6.81% |
| 2025-09-12 | 6.35 | 6.20 | -0.19 | -2.97% | 6.13 | 6.43 | 626875 | 39166 | 8.73% |
| 2025-09-11 | 6.03 | 6.39 | 0.30 | 4.93% | 5.85 | 6.65 | 822697 | 52151 | 11.46% |
| 2025-09-10 | 6.01 | 6.09 | 0.04 | 0.66% | 5.95 | 6.30 | 715180 | 43802 | 9.96% |
| 2025-09-09 | 5.85 | 6.05 | 0.18 | 3.07% | 5.74 | 6.29 | 613462 | 37039 | 8.55% |
| 2025-09-08 | 6.00 | 5.87 | -0.15 | -2.49% | 5.77 | 6.00 | 439994 | 25725 | 6.13% |
| 2025-09-05 | 5.71 | 6.02 | 0.15 | 2.56% | 5.62 | 6.22 | 634166 | 37057 | 8.84% |
| 2025-09-04 | 6.00 | 5.87 | 0.04 | 0.69% | 5.71 | 6.26 | 658278 | 39501 | 9.17% |
| 2025-09-03 | 5.94 | 5.83 | -0.08 | -1.35% | 5.76 | 6.01 | 504404 | 29728 | 7.03% |
| 2025-09-02 | 5.96 | 5.91 | -0.08 | -1.34% | 5.83 | 6.06 | 564772 | 33546 | 7.87% |
| 2025-09-01 | 6.09 | 5.99 | -0.15 | -2.44% | 5.89 | 6.18 | 850860 | 51205 | 11.86% |
| 2025-08-29 | 5.65 | 6.14 | 0.56 | 10.04% | 5.60 | 6.14 | 690959 | 40787 | 9.63% |
| 2025-08-28 | 5.67 | 5.58 | -0.05 | -0.89% | 5.40 | 5.73 | 494546 | 27466 | 6.89% |
| 2025-08-27 | 5.82 | 5.63 | -0.26 | -4.41% | 5.63 | 5.86 | 620818 | 35641 | 8.65% |
| 2025-08-26 | 5.65 | 5.89 | 0.07 | 1.20% | 5.55 | 6.03 | 1005817 | 57625 | 14.01% |
| 2025-08-25 | 5.70 | 5.82 | 0.18 | 3.19% | 5.60 | 6.20 | 1447989 | 86075 | 20.17% |
| 2025-08-22 | 5.12 | 5.64 | 0.51 | 9.94% | 5.12 | 5.64 | 669973 | 36595 | 9.33% |
| 2025-08-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.10 | 5.18 | 114413 | 5876 | 1.59% |
| 2025-08-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.17 | 132772 | 6823 | 1.85% |
| 2025-08-19 | 5.09 | 5.12 | 0.05 | 0.99% | 5.06 | 5.13 | 143818 | 7349 | 2.00% |
| 2025-08-18 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.11 | 131820 | 6695 | 1.84% |
| 2025-08-15 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.06 | 133120 | 6677 | 1.85% |
| 2025-08-14 | 5.09 | 4.94 | -0.14 | -2.76% | 4.93 | 5.10 | 130644 | 6536 | 1.82% |
| 2025-08-13 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.14 | 101520 | 5168 | 1.41% |
| 2025-08-12 | 5.12 | 5.10 | -0.01 | -0.20% | 5.05 | 5.13 | 89478 | 4551 | 1.25% |
| 2025-08-11 | 5.08 | 5.11 | 0.05 | 0.99% | 5.07 | 5.12 | 118786 | 6060 | 1.65% |
| 2025-08-08 | 5.03 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 94089 | 4743 | 1.31% |
| 2025-08-07 | 5.08 | 5.03 | -0.03 | -0.59% | 5.00 | 5.08 | 80479 | 4043 | 1.12% |
| 2025-08-06 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.07 | 119902 | 6028 | 1.67% |
| 2025-08-05 | 4.95 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 73905 | 3689 | 1.03% |
| 2025-08-04 | 4.86 | 4.97 | 0.06 | 1.22% | 4.85 | 4.97 | 71909 | 3546 | 1.00% |
| 2025-08-01 | 4.86 | 4.91 | 0.05 | 1.03% | 4.86 | 4.92 | 87527 | 4287 | 1.22% |
| 2025-07-31 | 4.99 | 4.86 | -0.13 | -2.61% | 4.85 | 5.01 | 156062 | 7674 | 2.17% |
| 2025-07-30 | 5.08 | 4.99 | -0.07 | -1.38% | 4.97 | 5.09 | 126839 | 6349 | 1.77% |
| 2025-07-29 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.12 | 104303 | 5265 | 1.45% |
| 2025-07-28 | 5.12 | 5.11 | 0.03 | 0.59% | 5.09 | 5.15 | 125854 | 6442 | 1.75% |
| 2025-07-25 | 5.19 | 5.08 | -0.16 | -3.05% | 5.07 | 5.22 | 281492 | 14417 | 3.92% |
| 2025-07-24 | 5.21 | 5.24 | -0.01 | -0.19% | 5.12 | 5.39 | 470735 | 24686 | 6.56% |
| 2025-07-23 | 5.25 | 5.25 | 0.02 | 0.38% | 5.12 | 5.28 | 220141 | 11418 | 3.07% |
| 2025-07-22 | 5.21 | 5.23 | 0.03 | 0.58% | 5.12 | 5.26 | 257834 | 13370 | 3.59% |
| 2025-07-21 | 5.02 | 5.20 | 0.23 | 4.63% | 5.00 | 5.35 | 330241 | 17032 | 4.60% |
| 2025-07-18 | 4.99 | 4.97 | -0.01 | -0.20% | 4.93 | 5.00 | 85669 | 4250 | 1.19% |
| 2025-07-17 | 4.95 | 4.98 | 0.03 | 0.61% | 4.93 | 4.99 | 76390 | 3794 | 1.06% |
| 2025-07-16 | 4.92 | 4.95 | 0.04 | 0.81% | 4.90 | 5.00 | 81075 | 4026 | 1.13% |
| 2025-07-15 | 4.98 | 4.91 | -0.10 | -2.00% | 4.88 | 5.00 | 101295 | 4986 | 1.41% |
| 2025-07-14 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 101372 | 5067 | 1.41% |
| 2025-07-11 | 4.98 | 4.97 | -0.02 | -0.40% | 4.89 | 5.01 | 167441 | 8264 | 2.33% |
| 2025-07-10 | 5.02 | 4.99 | -0.04 | -0.80% | 4.94 | 5.10 | 221850 | 11137 | 3.09% |
| 2025-07-09 | 5.03 | 5.03 | -0.02 | -0.40% | 5.01 | 5.08 | 113855 | 5742 | 1.59% |
| 2025-07-08 | 4.96 | 5.05 | 0.09 | 1.81% | 4.93 | 5.06 | 153003 | 7657 | 2.13% |
| 2025-07-07 | 4.84 | 4.96 | 0.09 | 1.85% | 4.80 | 4.97 | 114976 | 5644 | 1.60% |
| 2025-07-04 | 4.94 | 4.87 | -0.08 | -1.62% | 4.86 | 4.95 | 76430 | 3738 | 1.06% |
| 2025-07-03 | 4.94 | 4.95 | 0.00 | 0.00% | 4.91 | 4.98 | 95520 | 4719 | 1.33% |
| 2025-07-02 | 4.93 | 4.95 | 0.04 | 0.81% | 4.92 | 5.00 | 141963 | 7031 | 1.98% |
| 2025-07-01 | 4.96 | 4.91 | -0.03 | -0.61% | 4.84 | 4.96 | 107500 | 5272 | 1.50% |
| 2025-06-30 | 4.91 | 4.94 | 0.06 | 1.23% | 4.88 | 4.95 | 99714 | 4906 | 1.39% |
| 2025-06-27 | 4.84 | 4.88 | 0.05 | 1.04% | 4.82 | 4.89 | 88764 | 4320 | 1.24% |
| 2025-06-26 | 4.87 | 4.83 | -0.04 | -0.82% | 4.83 | 4.91 | 97920 | 4767 | 1.36% |
| 2025-06-25 | 4.86 | 4.87 | 0.02 | 0.41% | 4.79 | 4.92 | 118083 | 5730 | 1.64% |
| 2025-06-24 | 4.75 | 4.85 | 0.12 | 2.54% | 4.73 | 4.87 | 122343 | 5897 | 1.70% |
| 2025-06-23 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.75 | 88694 | 4159 | 1.24% |
| 2025-06-20 | 4.70 | 4.65 | -0.01 | -0.21% | 4.63 | 4.73 | 94329 | 4408 | 1.31% |
| 2025-06-19 | 4.80 | 4.66 | -0.15 | -3.12% | 4.64 | 4.84 | 129891 | 6132 | 1.81% |
| 2025-06-18 | 4.85 | 4.81 | -0.06 | -1.23% | 4.76 | 4.87 | 116005 | 5574 | 1.62% |
| 2025-06-17 | 4.92 | 4.87 | -0.03 | -0.61% | 4.84 | 4.93 | 89780 | 4366 | 1.25% |
| 2025-06-16 | 4.91 | 4.90 | -0.01 | -0.20% | 4.89 | 4.96 | 82418 | 4055 | 1.15% |
| 2025-06-13 | 5.00 | 4.91 | -0.13 | -2.58% | 4.90 | 5.02 | 142718 | 7045 | 1.99% |
| 2025-06-12 | 5.06 | 5.04 | -0.04 | -0.79% | 5.01 | 5.10 | 106181 | 5362 | 1.48% |
| 2025-06-11 | 5.11 | 5.08 | -0.01 | -0.20% | 5.07 | 5.12 | 91076 | 4643 | 1.27% |
| 2025-06-10 | 5.16 | 5.09 | -0.10 | -1.93% | 5.05 | 5.22 | 152351 | 7797 | 2.12% |
| 2025-06-09 | 5.16 | 5.19 | 0.04 | 0.78% | 5.14 | 5.19 | 122201 | 6309 | 1.70% |