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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.91 | 5.93 | -0.02 | -0.34% | 5.82 | 5.94 | 107056 | 6302 | 1.98% |
| 2025-09-12 | 5.93 | 5.95 | 0.02 | 0.34% | 5.89 | 5.97 | 120397 | 7139 | 2.23% |
| 2025-09-11 | 5.90 | 5.93 | 0.00 | 0.00% | 5.75 | 5.93 | 145865 | 8535 | 2.70% |
| 2025-09-10 | 5.85 | 5.93 | 0.13 | 2.24% | 5.83 | 5.96 | 174658 | 10332 | 3.23% |
| 2025-09-09 | 5.83 | 5.80 | -0.04 | -0.68% | 5.76 | 5.95 | 133296 | 7780 | 2.46% |
| 2025-09-08 | 5.83 | 5.84 | 0.03 | 0.52% | 5.79 | 5.91 | 161742 | 9464 | 2.99% |
| 2025-09-05 | 5.62 | 5.81 | 0.28 | 5.06% | 5.49 | 5.82 | 243403 | 13885 | 4.50% |
| 2025-09-04 | 5.52 | 5.53 | 0.04 | 0.73% | 5.45 | 5.65 | 167754 | 9332 | 3.10% |
| 2025-09-03 | 5.60 | 5.49 | -0.12 | -2.14% | 5.46 | 5.71 | 152457 | 8485 | 2.82% |
| 2025-09-02 | 5.78 | 5.61 | -0.18 | -3.11% | 5.56 | 5.78 | 165364 | 9302 | 3.06% |
| 2025-09-01 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.85 | 139884 | 8059 | 2.59% |
| 2025-08-29 | 5.75 | 5.65 | -0.14 | -2.42% | 5.64 | 5.78 | 154535 | 8795 | 2.86% |
| 2025-08-28 | 5.88 | 5.79 | -0.09 | -1.53% | 5.56 | 5.96 | 245446 | 14112 | 4.54% |
| 2025-08-27 | 6.15 | 5.88 | -0.25 | -4.08% | 5.87 | 6.19 | 204713 | 12328 | 3.78% |
| 2025-08-26 | 5.96 | 6.13 | 0.14 | 2.34% | 5.93 | 6.22 | 255548 | 15598 | 4.72% |
| 2025-08-25 | 6.01 | 5.99 | 0.03 | 0.50% | 5.89 | 6.01 | 163557 | 9744 | 3.02% |
| 2025-08-22 | 5.94 | 5.96 | 0.00 | 0.00% | 5.90 | 5.98 | 121634 | 7211 | 2.25% |
| 2025-08-21 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.03 | 135066 | 8055 | 2.50% |
| 2025-08-20 | 5.96 | 6.00 | 0.02 | 0.33% | 5.89 | 6.08 | 188990 | 11273 | 3.49% |
| 2025-08-19 | 5.94 | 5.98 | 0.08 | 1.36% | 5.83 | 6.02 | 206417 | 12280 | 3.82% |
| 2025-08-18 | 5.82 | 5.90 | 0.11 | 1.90% | 5.80 | 6.04 | 233303 | 13890 | 4.31% |
| 2025-08-15 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.83 | 131474 | 7608 | 2.43% |
| 2025-08-14 | 5.98 | 5.79 | -0.18 | -3.02% | 5.78 | 5.98 | 154238 | 9033 | 2.85% |
| 2025-08-13 | 6.01 | 5.97 | -0.01 | -0.17% | 5.95 | 6.05 | 143752 | 8605 | 2.66% |
| 2025-08-12 | 6.03 | 5.98 | -0.05 | -0.83% | 5.92 | 6.05 | 111777 | 6666 | 2.07% |
| 2025-08-11 | 5.98 | 6.03 | 0.06 | 1.01% | 5.95 | 6.06 | 95690 | 5756 | 1.77% |
| 2025-08-08 | 6.04 | 5.97 | -0.08 | -1.32% | 5.91 | 6.05 | 116221 | 6939 | 2.15% |
| 2025-08-07 | 6.10 | 6.05 | -0.07 | -1.14% | 6.04 | 6.15 | 122462 | 7442 | 2.26% |
| 2025-08-06 | 6.03 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 170763 | 10384 | 3.16% |
| 2025-08-05 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.12 | 174240 | 10555 | 3.22% |
| 2025-08-04 | 6.14 | 6.05 | -0.13 | -2.10% | 6.00 | 6.15 | 184261 | 11134 | 3.41% |
| 2025-08-01 | 6.07 | 6.18 | 0.09 | 1.48% | 6.02 | 6.19 | 265871 | 16254 | 4.92% |
| 2025-07-31 | 6.12 | 6.09 | 0.03 | 0.50% | 6.04 | 6.21 | 332770 | 20400 | 6.15% |
| 2025-07-30 | 6.05 | 6.06 | 0.02 | 0.33% | 5.93 | 6.11 | 276526 | 16646 | 5.11% |
| 2025-07-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.92 | 6.33 | 473127 | 28646 | 8.75% |
| 2025-07-28 | 5.97 | 6.09 | 0.11 | 1.84% | 5.92 | 6.09 | 213328 | 12810 | 3.94% |
| 2025-07-25 | 5.86 | 5.98 | 0.15 | 2.57% | 5.80 | 6.02 | 238088 | 14108 | 4.40% |
| 2025-07-24 | 5.76 | 5.83 | 0.06 | 1.04% | 5.74 | 5.83 | 122838 | 7138 | 2.27% |
| 2025-07-23 | 5.75 | 5.77 | 0.00 | 0.00% | 5.74 | 5.87 | 141540 | 8198 | 2.62% |
| 2025-07-22 | 5.82 | 5.77 | -0.08 | -1.37% | 5.74 | 5.88 | 124506 | 7208 | 2.30% |
| 2025-07-21 | 5.80 | 5.85 | 0.04 | 0.69% | 5.80 | 5.88 | 108943 | 6364 | 2.01% |
| 2025-07-18 | 5.83 | 5.81 | -0.01 | -0.17% | 5.79 | 5.93 | 128881 | 7525 | 2.38% |
| 2025-07-17 | 5.77 | 5.82 | 0.05 | 0.87% | 5.73 | 5.84 | 113813 | 6605 | 2.10% |
| 2025-07-16 | 5.71 | 5.77 | 0.05 | 0.87% | 5.69 | 5.85 | 142275 | 8242 | 2.63% |
| 2025-07-15 | 5.79 | 5.72 | -0.12 | -2.05% | 5.62 | 5.84 | 146112 | 8304 | 2.70% |
| 2025-07-14 | 5.94 | 5.84 | -0.09 | -1.52% | 5.80 | 5.94 | 131651 | 7681 | 2.43% |
| 2025-07-11 | 5.92 | 5.93 | 0.01 | 0.17% | 5.81 | 5.99 | 149756 | 8819 | 2.77% |
| 2025-07-10 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 6.00 | 165334 | 9802 | 3.06% |
| 2025-07-09 | 5.86 | 5.91 | 0.02 | 0.34% | 5.86 | 6.00 | 166756 | 9889 | 3.08% |
| 2025-07-08 | 5.81 | 5.89 | 0.07 | 1.20% | 5.80 | 5.91 | 125166 | 7351 | 2.31% |
| 2025-07-07 | 5.69 | 5.82 | 0.08 | 1.39% | 5.69 | 5.86 | 132305 | 7693 | 2.45% |
| 2025-07-04 | 5.84 | 5.74 | -0.10 | -1.71% | 5.69 | 5.84 | 153263 | 8819 | 2.83% |
| 2025-07-03 | 5.79 | 5.84 | 0.03 | 0.52% | 5.78 | 6.00 | 206459 | 12139 | 3.82% |
| 2025-07-02 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.88 | 124291 | 7213 | 2.30% |
| 2025-07-01 | 5.89 | 5.80 | -0.07 | -1.19% | 5.72 | 5.91 | 131032 | 7601 | 2.42% |
| 2025-06-30 | 5.75 | 5.87 | 0.13 | 2.26% | 5.75 | 6.00 | 193970 | 11416 | 3.59% |
| 2025-06-27 | 5.78 | 5.74 | -0.04 | -0.69% | 5.71 | 5.82 | 101636 | 5846 | 1.88% |
| 2025-06-26 | 5.73 | 5.78 | 0.08 | 1.40% | 5.61 | 5.81 | 173309 | 9956 | 3.20% |
| 2025-06-25 | 5.68 | 5.70 | 0.02 | 0.35% | 5.58 | 5.71 | 156722 | 8852 | 2.90% |
| 2025-06-24 | 5.65 | 5.68 | 0.09 | 1.61% | 5.60 | 5.75 | 150056 | 8529 | 2.77% |
| 2025-06-23 | 5.42 | 5.59 | 0.09 | 1.64% | 5.40 | 5.60 | 162814 | 8980 | 3.01% |
| 2025-06-20 | 5.82 | 5.50 | -0.37 | -6.30% | 5.45 | 5.90 | 335799 | 18714 | 6.21% |
| 2025-06-19 | 5.78 | 5.87 | 0.11 | 1.91% | 5.60 | 5.91 | 280364 | 16200 | 5.18% |
| 2025-06-18 | 5.89 | 5.76 | -0.09 | -1.54% | 5.69 | 5.89 | 155268 | 8925 | 2.87% |
| 2025-06-17 | 5.97 | 5.85 | -0.14 | -2.34% | 5.82 | 5.99 | 209573 | 12342 | 3.87% |
| 2025-06-16 | 5.83 | 5.99 | 0.11 | 1.87% | 5.75 | 6.07 | 347743 | 20643 | 6.43% |
| 2025-06-13 | 6.03 | 5.88 | -0.11 | -1.84% | 5.83 | 6.13 | 395083 | 23590 | 7.30% |
| 2025-06-12 | 5.91 | 5.99 | 0.04 | 0.67% | 5.88 | 6.00 | 348110 | 20738 | 6.44% |
| 2025-06-11 | 5.76 | 5.95 | 0.18 | 3.12% | 5.75 | 6.08 | 405529 | 24120 | 7.50% |
| 2025-06-10 | 5.82 | 5.77 | -0.01 | -0.17% | 5.62 | 5.86 | 217197 | 12483 | 4.02% |
| 2025-06-09 | 5.58 | 5.78 | 0.20 | 3.58% | 5.56 | 5.78 | 204171 | 11661 | 3.77% |