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 | 5.45 | 5.44 | -0.06 | -1.09% | 5.40 | 5.49 | 208204 | 11313 | 3.44% |
| 2025-09-12 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.61 | 305930 | 16883 | 5.06% |
| 2025-09-11 | 5.51 | 5.46 | -0.05 | -0.91% | 5.36 | 5.52 | 279720 | 15153 | 4.63% |
| 2025-09-10 | 5.30 | 5.51 | 0.23 | 4.36% | 5.29 | 5.52 | 373521 | 20267 | 6.18% |
| 2025-09-09 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.36 | 152876 | 8111 | 2.53% |
| 2025-09-08 | 5.30 | 5.37 | 0.08 | 1.51% | 5.26 | 5.37 | 182390 | 9673 | 3.02% |
| 2025-09-05 | 5.28 | 5.29 | 0.04 | 0.76% | 5.18 | 5.30 | 182601 | 9587 | 3.02% |
| 2025-09-04 | 5.22 | 5.25 | 0.03 | 0.57% | 5.18 | 5.31 | 231590 | 12178 | 3.83% |
| 2025-09-03 | 5.36 | 5.22 | -0.14 | -2.61% | 5.21 | 5.40 | 218312 | 11582 | 3.61% |
| 2025-09-02 | 5.53 | 5.36 | -0.17 | -3.07% | 5.35 | 5.53 | 301158 | 16237 | 4.98% |
| 2025-09-01 | 5.40 | 5.53 | 0.12 | 2.22% | 5.40 | 5.53 | 245739 | 13462 | 4.06% |
| 2025-08-29 | 5.50 | 5.41 | -0.11 | -1.99% | 5.39 | 5.51 | 259637 | 14093 | 4.29% |
| 2025-08-28 | 5.53 | 5.52 | -0.05 | -0.90% | 5.28 | 5.61 | 488899 | 26698 | 8.08% |
| 2025-08-27 | 5.78 | 5.57 | -0.23 | -3.97% | 5.55 | 5.83 | 437059 | 24935 | 7.23% |
| 2025-08-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.68 | 5.83 | 340452 | 19685 | 5.63% |
| 2025-08-25 | 5.71 | 5.76 | 0.04 | 0.70% | 5.69 | 5.86 | 482949 | 27852 | 7.99% |
| 2025-08-22 | 5.70 | 5.72 | 0.03 | 0.53% | 5.62 | 5.73 | 356120 | 20186 | 5.89% |
| 2025-08-21 | 5.69 | 5.69 | -0.03 | -0.52% | 5.67 | 5.75 | 313744 | 17915 | 5.19% |
| 2025-08-20 | 5.67 | 5.72 | 0.01 | 0.18% | 5.62 | 5.72 | 341065 | 19341 | 5.64% |
| 2025-08-19 | 5.71 | 5.71 | -0.01 | -0.17% | 5.64 | 5.77 | 338511 | 19305 | 5.60% |
| 2025-08-18 | 5.61 | 5.72 | 0.08 | 1.42% | 5.59 | 5.78 | 507514 | 28969 | 8.39% |
| 2025-08-15 | 5.55 | 5.64 | 0.04 | 0.71% | 5.52 | 5.67 | 478731 | 26907 | 7.92% |
| 2025-08-14 | 5.74 | 5.60 | -0.22 | -3.78% | 5.60 | 5.78 | 809675 | 46027 | 13.39% |
| 2025-08-13 | 5.92 | 5.82 | -1.35 | -18.83% | 5.74 | 6.16 | 1521044 | 88816 | 25.15% |
| 2025-08-12 | 7.22 | 7.17 | -0.05 | -0.69% | 7.10 | 7.25 | 218759 | 15628 | 3.62% |
| 2025-08-11 | 7.18 | 7.22 | 0.04 | 0.56% | 7.16 | 7.28 | 209455 | 15137 | 3.46% |
| 2025-08-08 | 7.41 | 7.18 | -0.17 | -2.31% | 7.13 | 7.41 | 289788 | 20851 | 4.79% |
| 2025-08-07 | 7.44 | 7.35 | -0.20 | -2.65% | 7.34 | 7.53 | 363556 | 26907 | 6.01% |
| 2025-08-06 | 7.16 | 7.55 | 0.45 | 6.34% | 7.13 | 7.55 | 667389 | 49452 | 11.04% |
| 2025-08-05 | 7.17 | 7.10 | -0.03 | -0.42% | 7.06 | 7.19 | 164914 | 11715 | 2.73% |
| 2025-08-04 | 7.05 | 7.13 | 0.02 | 0.28% | 6.98 | 7.14 | 182554 | 12927 | 3.02% |
| 2025-08-01 | 6.99 | 7.11 | 0.10 | 1.43% | 6.90 | 7.12 | 233281 | 16390 | 3.86% |
| 2025-07-31 | 7.04 | 7.01 | -0.03 | -0.43% | 7.00 | 7.15 | 229050 | 16216 | 3.79% |
| 2025-07-30 | 7.11 | 7.04 | -0.10 | -1.40% | 6.97 | 7.13 | 212361 | 14969 | 3.51% |
| 2025-07-29 | 7.06 | 7.14 | 0.08 | 1.13% | 6.96 | 7.21 | 287141 | 20355 | 4.75% |
| 2025-07-28 | 7.14 | 7.06 | -0.03 | -0.42% | 7.01 | 7.15 | 146046 | 10300 | 2.42% |
| 2025-07-25 | 6.93 | 7.09 | 0.15 | 2.16% | 6.92 | 7.14 | 284480 | 20085 | 4.70% |
| 2025-07-24 | 6.88 | 6.94 | 0.07 | 1.02% | 6.83 | 6.97 | 147590 | 10199 | 2.44% |
| 2025-07-23 | 6.87 | 6.87 | -0.01 | -0.15% | 6.83 | 6.94 | 122780 | 8445 | 2.03% |
| 2025-07-22 | 7.00 | 6.88 | -0.15 | -2.13% | 6.84 | 7.03 | 185828 | 12833 | 3.07% |
| 2025-07-21 | 6.98 | 7.03 | 0.04 | 0.57% | 6.95 | 7.03 | 154067 | 10779 | 2.55% |
| 2025-07-18 | 7.06 | 6.99 | -0.06 | -0.85% | 6.98 | 7.14 | 166565 | 11714 | 2.75% |
| 2025-07-17 | 6.93 | 7.05 | 0.10 | 1.44% | 6.91 | 7.09 | 172066 | 12075 | 2.85% |
| 2025-07-16 | 6.90 | 6.95 | 0.02 | 0.29% | 6.88 | 7.06 | 184305 | 12867 | 3.05% |
| 2025-07-15 | 6.96 | 6.93 | -0.05 | -0.72% | 6.77 | 7.00 | 204435 | 14030 | 3.38% |
| 2025-07-14 | 7.09 | 6.98 | -0.12 | -1.69% | 6.93 | 7.09 | 185194 | 12929 | 3.06% |
| 2025-07-11 | 7.09 | 7.10 | -0.05 | -0.70% | 7.02 | 7.15 | 272854 | 19318 | 4.51% |
| 2025-07-10 | 7.01 | 7.15 | 0.08 | 1.13% | 6.96 | 7.28 | 376351 | 26827 | 6.22% |
| 2025-07-09 | 6.97 | 7.07 | 0.08 | 1.14% | 6.93 | 7.16 | 325006 | 22900 | 5.37% |
| 2025-07-08 | 6.86 | 6.99 | 0.10 | 1.45% | 6.83 | 7.00 | 174507 | 12103 | 2.89% |
| 2025-07-07 | 6.83 | 6.89 | 0.02 | 0.29% | 6.80 | 6.92 | 111770 | 7674 | 1.85% |
| 2025-07-04 | 6.96 | 6.87 | -0.10 | -1.43% | 6.83 | 6.98 | 158716 | 10941 | 2.62% |
| 2025-07-03 | 6.90 | 6.97 | 0.04 | 0.58% | 6.90 | 7.02 | 150803 | 10511 | 2.49% |
| 2025-07-02 | 7.01 | 6.93 | -0.09 | -1.28% | 6.86 | 7.02 | 214853 | 14871 | 3.55% |
| 2025-07-01 | 7.22 | 7.02 | -0.06 | -0.85% | 6.94 | 7.30 | 307405 | 21701 | 5.08% |
| 2025-06-30 | 7.06 | 7.08 | 0.02 | 0.28% | 6.99 | 7.13 | 430961 | 30414 | 7.13% |
| 2025-06-27 | 6.84 | 7.06 | 0.29 | 4.28% | 6.73 | 7.36 | 744803 | 52610 | 12.32% |
| 2025-06-26 | 6.76 | 6.77 | 0.01 | 0.15% | 6.71 | 6.83 | 207927 | 14061 | 3.44% |
| 2025-06-25 | 6.68 | 6.76 | 0.07 | 1.05% | 6.61 | 6.76 | 212030 | 14200 | 3.51% |
| 2025-06-24 | 6.57 | 6.69 | 0.20 | 3.08% | 6.50 | 6.73 | 194671 | 12972 | 3.22% |
| 2025-06-23 | 6.23 | 6.49 | 0.17 | 2.69% | 6.18 | 6.50 | 175064 | 11191 | 2.90% |
| 2025-06-20 | 6.51 | 6.32 | -0.17 | -2.62% | 6.26 | 6.54 | 195198 | 12437 | 3.23% |
| 2025-06-19 | 6.70 | 6.49 | -0.22 | -3.28% | 6.47 | 6.73 | 201938 | 13288 | 3.34% |
| 2025-06-18 | 6.70 | 6.71 | -0.04 | -0.59% | 6.60 | 6.77 | 174208 | 11613 | 2.88% |
| 2025-06-17 | 6.80 | 6.75 | -0.06 | -0.88% | 6.68 | 6.88 | 201400 | 13578 | 3.33% |
| 2025-06-16 | 6.55 | 6.81 | 0.20 | 3.03% | 6.53 | 6.84 | 280235 | 18925 | 4.63% |
| 2025-06-13 | 6.91 | 6.61 | -0.25 | -3.64% | 6.56 | 7.05 | 368407 | 24768 | 6.09% |
| 2025-06-12 | 6.73 | 6.86 | 0.08 | 1.18% | 6.71 | 6.96 | 301972 | 20733 | 4.99% |
| 2025-06-11 | 6.70 | 6.78 | 0.05 | 0.74% | 6.67 | 6.84 | 217430 | 14700 | 3.60% |
| 2025-06-10 | 6.79 | 6.73 | -0.10 | -1.46% | 6.55 | 6.85 | 262682 | 17608 | 4.34% |
| 2025-06-09 | 6.66 | 6.83 | 0.21 | 3.17% | 6.61 | 6.85 | 316006 | 21392 | 5.23% |