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 | 5.93 | 6.06 | 0.11 | 1.85% | 5.89 | 6.08 | 447963 | 27006 | 3.50% |
| 2025-09-15 | 5.98 | 5.95 | -0.04 | -0.67% | 5.89 | 5.99 | 311556 | 18488 | 2.43% |
| 2025-09-12 | 6.04 | 5.99 | -0.03 | -0.50% | 5.97 | 6.07 | 345384 | 20791 | 2.70% |
| 2025-09-11 | 5.82 | 6.02 | 0.19 | 3.26% | 5.73 | 6.04 | 532488 | 31449 | 4.16% |
| 2025-09-10 | 5.81 | 5.83 | 0.04 | 0.69% | 5.79 | 5.87 | 343914 | 20079 | 2.68% |
| 2025-09-09 | 5.97 | 5.79 | -0.19 | -3.18% | 5.78 | 5.97 | 424832 | 24845 | 3.32% |
| 2025-09-08 | 6.00 | 5.98 | -0.05 | -0.83% | 5.91 | 6.02 | 388905 | 23204 | 3.03% |
| 2025-09-05 | 5.88 | 6.03 | 0.15 | 2.55% | 5.79 | 6.03 | 453005 | 26798 | 3.54% |
| 2025-09-04 | 5.95 | 5.88 | -0.06 | -1.01% | 5.79 | 6.06 | 527075 | 31345 | 4.11% |
| 2025-09-03 | 6.14 | 5.94 | -0.19 | -3.10% | 5.92 | 6.17 | 540380 | 32652 | 4.22% |
| 2025-09-02 | 6.38 | 6.13 | -0.31 | -4.81% | 6.07 | 6.39 | 800458 | 49407 | 6.25% |
| 2025-09-01 | 6.24 | 6.44 | 0.20 | 3.21% | 6.23 | 6.46 | 890910 | 56837 | 6.95% |
| 2025-08-29 | 6.34 | 6.24 | -0.10 | -1.58% | 6.21 | 6.40 | 535311 | 33537 | 4.18% |
| 2025-08-28 | 6.18 | 6.34 | 0.10 | 1.60% | 6.05 | 6.34 | 872050 | 54285 | 6.81% |
| 2025-08-27 | 6.43 | 6.24 | -0.15 | -2.35% | 6.23 | 6.55 | 907871 | 58308 | 7.08% |
| 2025-08-26 | 6.37 | 6.39 | 0.02 | 0.31% | 6.27 | 6.47 | 766416 | 49130 | 5.98% |
| 2025-08-25 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.50 | 1164985 | 74621 | 9.09% |
| 2025-08-22 | 6.36 | 6.34 | 0.13 | 2.09% | 6.27 | 6.49 | 1343311 | 85395 | 10.48% |
| 2025-08-21 | 6.19 | 6.21 | 0.05 | 0.81% | 6.13 | 6.34 | 909542 | 56593 | 7.10% |
| 2025-08-20 | 6.05 | 6.16 | 0.08 | 1.32% | 6.02 | 6.17 | 604229 | 36839 | 4.72% |
| 2025-08-19 | 6.05 | 6.08 | 0.03 | 0.50% | 6.00 | 6.17 | 636265 | 38776 | 4.97% |
| 2025-08-18 | 5.94 | 6.05 | 0.13 | 2.20% | 5.92 | 6.10 | 711143 | 42969 | 5.55% |
| 2025-08-15 | 5.83 | 5.92 | 0.07 | 1.20% | 5.82 | 5.92 | 400334 | 23542 | 3.12% |
| 2025-08-14 | 5.95 | 5.85 | -0.09 | -1.52% | 5.84 | 6.01 | 530843 | 31460 | 4.14% |
| 2025-08-13 | 5.89 | 5.94 | 0.09 | 1.54% | 5.84 | 5.97 | 463773 | 27442 | 3.62% |
| 2025-08-12 | 5.86 | 5.85 | -0.03 | -0.51% | 5.80 | 5.88 | 288487 | 16836 | 2.25% |
| 2025-08-11 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.88 | 322082 | 18865 | 2.51% |
| 2025-08-08 | 5.93 | 5.79 | -0.14 | -2.36% | 5.78 | 5.93 | 375374 | 21845 | 2.93% |
| 2025-08-07 | 5.98 | 5.93 | -0.03 | -0.50% | 5.89 | 5.99 | 318622 | 18891 | 2.49% |
| 2025-08-06 | 5.88 | 5.96 | 0.07 | 1.19% | 5.85 | 5.98 | 456300 | 27086 | 3.56% |
| 2025-08-05 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.89 | 289879 | 17008 | 2.26% |
| 2025-08-04 | 5.76 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 283484 | 16482 | 2.21% |
| 2025-08-01 | 5.78 | 5.81 | 0.07 | 1.22% | 5.69 | 5.85 | 369617 | 21341 | 2.88% |
| 2025-07-31 | 5.78 | 5.74 | -0.07 | -1.20% | 5.73 | 5.87 | 320979 | 18631 | 2.50% |
| 2025-07-30 | 5.90 | 5.81 | -0.10 | -1.69% | 5.75 | 5.91 | 385448 | 22474 | 3.01% |
| 2025-07-29 | 5.87 | 5.91 | 0.03 | 0.51% | 5.73 | 5.92 | 400317 | 23331 | 3.12% |
| 2025-07-28 | 5.91 | 5.88 | -0.02 | -0.34% | 5.82 | 5.92 | 293832 | 17251 | 2.29% |
| 2025-07-25 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.91 | 464048 | 27263 | 3.62% |
| 2025-07-24 | 5.77 | 5.85 | 0.06 | 1.04% | 5.77 | 5.85 | 303345 | 17670 | 2.37% |
| 2025-07-23 | 5.78 | 5.79 | 0.00 | 0.00% | 5.75 | 5.86 | 341729 | 19851 | 2.67% |
| 2025-07-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.85 | 344131 | 19925 | 2.69% |
| 2025-07-21 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.90 | 423258 | 24743 | 3.30% |
| 2025-07-18 | 5.92 | 5.87 | -0.04 | -0.68% | 5.85 | 5.94 | 345461 | 20321 | 2.70% |
| 2025-07-17 | 5.91 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 278476 | 16444 | 2.17% |
| 2025-07-16 | 5.92 | 5.90 | 0.00 | 0.00% | 5.85 | 5.95 | 314420 | 18561 | 2.45% |
| 2025-07-15 | 5.91 | 5.90 | -0.03 | -0.51% | 5.79 | 5.95 | 405897 | 23792 | 3.17% |
| 2025-07-14 | 6.00 | 5.93 | -0.08 | -1.33% | 5.87 | 6.02 | 451370 | 26705 | 3.52% |
| 2025-07-11 | 5.96 | 6.01 | 0.04 | 0.67% | 5.88 | 6.05 | 624789 | 37439 | 4.88% |
| 2025-07-10 | 5.98 | 5.97 | -0.01 | -0.17% | 5.92 | 6.07 | 551287 | 33040 | 4.30% |
| 2025-07-09 | 6.02 | 5.98 | -0.04 | -0.66% | 5.93 | 6.04 | 632665 | 37887 | 4.94% |
| 2025-07-08 | 5.85 | 6.02 | 0.14 | 2.38% | 5.81 | 6.03 | 846136 | 50512 | 6.60% |
| 2025-07-07 | 5.73 | 5.88 | 0.17 | 2.98% | 5.72 | 5.94 | 744024 | 43636 | 5.81% |
| 2025-07-04 | 5.69 | 5.71 | 0.01 | 0.18% | 5.62 | 5.82 | 490054 | 28057 | 3.82% |
| 2025-07-03 | 5.68 | 5.71 | 0.01 | 0.18% | 5.66 | 5.74 | 270756 | 15421 | 2.11% |
| 2025-07-02 | 5.79 | 5.70 | -0.09 | -1.55% | 5.65 | 5.79 | 361104 | 20607 | 2.82% |
| 2025-07-01 | 5.84 | 5.79 | -0.06 | -1.03% | 5.72 | 5.87 | 456297 | 26425 | 3.56% |
| 2025-06-30 | 5.83 | 5.85 | 0.02 | 0.34% | 5.81 | 5.89 | 568801 | 33291 | 4.44% |
| 2025-06-27 | 5.86 | 5.83 | -0.03 | -0.51% | 5.83 | 6.06 | 838601 | 49723 | 6.54% |
| 2025-06-26 | 5.93 | 5.86 | 0.01 | 0.17% | 5.81 | 5.94 | 796437 | 46770 | 6.21% |
| 2025-06-25 | 5.71 | 5.85 | 0.11 | 1.92% | 5.67 | 5.87 | 845949 | 48880 | 6.60% |
| 2025-06-24 | 5.70 | 5.74 | 0.01 | 0.17% | 5.67 | 5.78 | 768385 | 44049 | 6.00% |
| 2025-06-23 | 5.34 | 5.73 | 0.36 | 6.70% | 5.32 | 5.75 | 993147 | 55883 | 7.75% |
| 2025-06-20 | 5.41 | 5.37 | -0.05 | -0.92% | 5.30 | 5.45 | 344770 | 18516 | 2.69% |
| 2025-06-19 | 5.56 | 5.42 | -0.12 | -2.17% | 5.41 | 5.64 | 468436 | 25793 | 3.66% |
| 2025-06-18 | 5.56 | 5.54 | -0.04 | -0.72% | 5.50 | 5.59 | 381600 | 21143 | 2.98% |
| 2025-06-17 | 5.47 | 5.58 | 0.09 | 1.64% | 5.44 | 5.61 | 579412 | 32124 | 4.52% |
| 2025-06-16 | 5.29 | 5.49 | 0.17 | 3.20% | 5.28 | 5.51 | 484067 | 26422 | 3.78% |
| 2025-06-13 | 5.41 | 5.32 | -0.14 | -2.56% | 5.31 | 5.45 | 333645 | 17875 | 2.60% |
| 2025-06-12 | 5.44 | 5.46 | 0.02 | 0.37% | 5.40 | 5.52 | 338173 | 18508 | 2.64% |
| 2025-06-11 | 5.37 | 5.44 | 0.05 | 0.93% | 5.36 | 5.47 | 268988 | 14622 | 2.10% |
| 2025-06-10 | 5.48 | 5.39 | -0.09 | -1.64% | 5.31 | 5.50 | 344510 | 18591 | 2.69% |
| 2025-06-09 | 5.43 | 5.48 | 0.07 | 1.29% | 5.40 | 5.52 | 343029 | 18774 | 2.68% |