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 | 6.36 | 6.12 | -0.23 | -3.62% | 6.10 | 6.36 | 35970 | 2214 | 1.80% |
| 2025-09-12 | 6.18 | 6.35 | 0.08 | 1.28% | 6.14 | 6.35 | 31479 | 1970 | 1.57% |
| 2025-09-11 | 6.25 | 6.27 | 0.05 | 0.80% | 6.16 | 6.48 | 44482 | 2809 | 2.22% |
| 2025-09-10 | 6.01 | 6.22 | 0.20 | 3.32% | 5.98 | 6.29 | 38452 | 2373 | 1.92% |
| 2025-09-09 | 6.10 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 23295 | 1408 | 1.16% |
| 2025-09-08 | 6.01 | 6.08 | 0.06 | 1.00% | 6.00 | 6.20 | 36505 | 2214 | 1.82% |
| 2025-09-05 | 5.85 | 6.02 | 0.17 | 2.91% | 5.85 | 6.13 | 39269 | 2358 | 1.96% |
| 2025-09-04 | 5.75 | 5.85 | 0.07 | 1.21% | 5.75 | 5.90 | 37379 | 2176 | 1.87% |
| 2025-09-03 | 5.76 | 5.78 | 0.04 | 0.70% | 5.73 | 5.88 | 35260 | 2043 | 1.76% |
| 2025-09-02 | 6.04 | 5.74 | -0.25 | -4.17% | 5.67 | 6.06 | 45101 | 2631 | 2.25% |
| 2025-09-01 | 5.97 | 5.99 | 0.04 | 0.67% | 5.94 | 6.11 | 23265 | 1402 | 1.16% |
| 2025-08-29 | 6.10 | 5.95 | -0.18 | -2.94% | 5.94 | 6.10 | 28987 | 1738 | 1.45% |
| 2025-08-28 | 6.27 | 6.13 | -0.16 | -2.54% | 5.87 | 6.36 | 60577 | 3690 | 3.02% |
| 2025-08-27 | 6.34 | 6.29 | -0.06 | -0.94% | 6.29 | 6.63 | 56199 | 3625 | 2.80% |
| 2025-08-26 | 6.45 | 6.35 | -0.04 | -0.63% | 6.30 | 6.61 | 44617 | 2872 | 2.23% |
| 2025-08-25 | 6.29 | 6.39 | 0.12 | 1.91% | 6.09 | 6.45 | 57114 | 3581 | 2.85% |
| 2025-08-22 | 6.32 | 6.27 | -0.04 | -0.63% | 6.18 | 6.53 | 69376 | 4401 | 3.46% |
| 2025-08-21 | 6.60 | 6.31 | -0.48 | -7.07% | 6.11 | 6.85 | 138438 | 8986 | 6.91% |
| 2025-08-20 | 5.83 | 6.79 | 0.96 | 16.47% | 5.75 | 7.00 | 214844 | 14407 | 10.72% |
| 2025-08-19 | 5.52 | 5.83 | 0.31 | 5.62% | 5.47 | 5.88 | 53745 | 3034 | 2.68% |
| 2025-08-18 | 5.35 | 5.52 | 0.17 | 3.18% | 5.34 | 5.54 | 43315 | 2372 | 2.16% |
| 2025-08-15 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 21317 | 1135 | 1.06% |
| 2025-08-14 | 5.37 | 5.32 | -0.05 | -0.93% | 5.32 | 5.50 | 29132 | 1577 | 1.45% |
| 2025-08-13 | 5.37 | 5.37 | 0.00 | 0.00% | 5.30 | 5.43 | 26845 | 1438 | 1.34% |
| 2025-08-12 | 5.30 | 5.37 | 0.07 | 1.32% | 5.28 | 5.42 | 33794 | 1809 | 1.69% |
| 2025-08-11 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.30 | 21825 | 1149 | 1.09% |
| 2025-08-08 | 5.29 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 16044 | 846 | 0.80% |
| 2025-08-07 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.33 | 28217 | 1489 | 1.41% |
| 2025-08-06 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 17075 | 889 | 0.85% |
| 2025-08-05 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 23839 | 1248 | 1.19% |
| 2025-08-04 | 5.24 | 5.24 | 0.00 | 0.00% | 5.15 | 5.25 | 20248 | 1053 | 1.01% |
| 2025-08-01 | 5.24 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 13750 | 718 | 0.69% |
| 2025-07-31 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.33 | 22889 | 1202 | 1.14% |
| 2025-07-30 | 5.34 | 5.28 | -0.10 | -1.86% | 5.18 | 5.38 | 28022 | 1471 | 1.40% |
| 2025-07-29 | 5.22 | 5.38 | 0.16 | 3.07% | 5.20 | 5.44 | 24845 | 1330 | 1.24% |
| 2025-07-28 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 17337 | 907 | 0.87% |
| 2025-07-25 | 5.10 | 5.31 | 0.19 | 3.71% | 5.09 | 5.40 | 46232 | 2424 | 2.31% |
| 2025-07-24 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.20 | 21235 | 1089 | 1.06% |
| 2025-07-23 | 5.18 | 5.10 | -0.11 | -2.11% | 5.10 | 5.23 | 17050 | 880 | 0.85% |
| 2025-07-22 | 5.24 | 5.21 | -0.05 | -0.95% | 5.20 | 5.28 | 14587 | 765 | 0.73% |
| 2025-07-21 | 5.25 | 5.26 | -0.04 | -0.75% | 5.23 | 5.33 | 17001 | 896 | 0.85% |
| 2025-07-18 | 5.18 | 5.30 | 0.13 | 2.51% | 5.16 | 5.37 | 30838 | 1630 | 1.54% |
| 2025-07-17 | 5.17 | 5.17 | -0.01 | -0.19% | 5.16 | 5.21 | 16249 | 841 | 0.81% |
| 2025-07-16 | 5.08 | 5.18 | 0.10 | 1.97% | 5.05 | 5.23 | 27227 | 1392 | 1.36% |
| 2025-07-15 | 5.27 | 5.08 | -0.21 | -3.97% | 5.06 | 5.27 | 33478 | 1719 | 1.67% |
| 2025-07-14 | 5.30 | 5.29 | -0.06 | -1.12% | 5.26 | 5.34 | 24503 | 1297 | 1.22% |
| 2025-07-11 | 5.33 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 23111 | 1230 | 1.15% |
| 2025-07-10 | 5.29 | 5.30 | 0.02 | 0.38% | 5.26 | 5.37 | 25323 | 1345 | 1.26% |
| 2025-07-09 | 5.39 | 5.28 | -0.09 | -1.68% | 5.25 | 5.40 | 30234 | 1610 | 1.51% |
| 2025-07-08 | 5.39 | 5.37 | 0.01 | 0.19% | 5.36 | 5.42 | 29722 | 1602 | 1.48% |
| 2025-07-07 | 5.48 | 5.36 | -0.18 | -3.25% | 5.35 | 5.49 | 29805 | 1611 | 1.49% |
| 2025-07-04 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.69 | 42714 | 2381 | 2.13% |
| 2025-07-03 | 5.54 | 5.50 | -0.06 | -1.08% | 5.49 | 5.60 | 27268 | 1510 | 1.36% |
| 2025-07-02 | 5.52 | 5.56 | 0.07 | 1.28% | 5.45 | 5.62 | 31474 | 1738 | 1.57% |
| 2025-07-01 | 5.48 | 5.49 | 0.02 | 0.37% | 5.42 | 5.54 | 21972 | 1202 | 1.10% |
| 2025-06-30 | 5.45 | 5.47 | -0.01 | -0.18% | 5.45 | 5.53 | 13317 | 730 | 0.66% |
| 2025-06-27 | 5.43 | 5.48 | 0.05 | 0.92% | 5.43 | 5.53 | 14539 | 796 | 0.73% |
| 2025-06-26 | 5.46 | 5.43 | -0.03 | -0.55% | 5.41 | 5.60 | 20411 | 1121 | 1.02% |
| 2025-06-25 | 5.43 | 5.46 | 0.04 | 0.74% | 5.38 | 5.49 | 21476 | 1166 | 1.07% |
| 2025-06-24 | 5.36 | 5.42 | 0.07 | 1.31% | 5.32 | 5.49 | 17971 | 975 | 0.90% |
| 2025-06-23 | 5.17 | 5.35 | 0.17 | 3.28% | 5.11 | 5.36 | 24115 | 1273 | 1.20% |
| 2025-06-20 | 5.28 | 5.18 | -0.12 | -2.26% | 5.15 | 5.38 | 24162 | 1268 | 1.21% |
| 2025-06-19 | 5.56 | 5.30 | -0.26 | -4.68% | 5.26 | 5.67 | 43086 | 2326 | 2.15% |
| 2025-06-18 | 5.67 | 5.56 | -0.15 | -2.63% | 5.56 | 5.67 | 20968 | 1171 | 1.05% |
| 2025-06-17 | 5.68 | 5.71 | 0.01 | 0.18% | 5.61 | 5.72 | 18124 | 1026 | 0.90% |
| 2025-06-16 | 5.56 | 5.70 | 0.14 | 2.52% | 5.56 | 5.71 | 22145 | 1253 | 1.11% |
| 2025-06-13 | 5.58 | 5.56 | -0.02 | -0.36% | 5.43 | 5.70 | 37950 | 2107 | 1.89% |
| 2025-06-12 | 5.47 | 5.58 | 0.10 | 1.82% | 5.46 | 5.74 | 50650 | 2841 | 2.53% |
| 2025-06-11 | 5.38 | 5.48 | 0.09 | 1.67% | 5.38 | 5.48 | 17664 | 962 | 0.88% |
| 2025-06-10 | 5.50 | 5.39 | -0.11 | -2.00% | 5.32 | 5.55 | 38601 | 2096 | 1.93% |
| 2025-06-09 | 5.41 | 5.50 | 0.06 | 1.10% | 5.34 | 5.51 | 56778 | 3069 | 2.83% |