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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 5.90 | 5.86 | -0.08 | -1.35% | 5.84 | 6.00 | 447864 | 26490 | 2.90% |
| 2025-09-24 | 5.72 | 5.94 | 0.18 | 3.13% | 5.66 | 5.94 | 521859 | 30458 | 3.38% |
| 2025-09-23 | 5.94 | 5.76 | -0.18 | -3.03% | 5.61 | 5.94 | 763473 | 43791 | 4.95% |
| 2025-09-22 | 5.96 | 5.94 | -0.01 | -0.17% | 5.86 | 6.01 | 489340 | 29025 | 3.17% |
| 2025-09-19 | 6.06 | 5.95 | -0.09 | -1.49% | 5.93 | 6.15 | 585870 | 35275 | 3.80% |
| 2025-09-18 | 6.19 | 6.04 | -0.15 | -2.42% | 5.97 | 6.26 | 1005838 | 61728 | 6.52% |
| 2025-09-17 | 6.24 | 6.19 | -0.06 | -0.96% | 6.18 | 6.25 | 749767 | 46520 | 4.86% |
| 2025-09-16 | 6.14 | 6.25 | 0.05 | 0.81% | 6.10 | 6.25 | 1043655 | 64751 | 6.77% |
| 2025-09-15 | 6.07 | 6.20 | 0.15 | 2.48% | 6.02 | 6.29 | 1275990 | 78941 | 8.28% |
| 2025-09-12 | 6.10 | 6.05 | 0.02 | 0.33% | 6.03 | 6.18 | 1139502 | 69320 | 7.39% |
| 2025-09-11 | 5.80 | 6.03 | 0.20 | 3.43% | 5.74 | 6.04 | 882377 | 52286 | 5.72% |
| 2025-09-10 | 5.66 | 5.83 | 0.16 | 2.82% | 5.66 | 5.91 | 781570 | 45442 | 5.07% |
| 2025-09-09 | 5.78 | 5.67 | -0.16 | -2.74% | 5.64 | 5.80 | 470025 | 26888 | 3.05% |
| 2025-09-08 | 5.81 | 5.83 | 0.02 | 0.34% | 5.73 | 5.86 | 514749 | 29845 | 3.34% |
| 2025-09-05 | 5.65 | 5.81 | 0.17 | 3.01% | 5.58 | 5.82 | 565233 | 32299 | 3.67% |
| 2025-09-04 | 5.79 | 5.64 | -0.12 | -2.08% | 5.52 | 5.85 | 685208 | 39227 | 4.44% |
| 2025-09-03 | 5.97 | 5.76 | -0.18 | -3.03% | 5.72 | 5.98 | 664541 | 38841 | 4.31% |
| 2025-09-02 | 6.11 | 5.94 | -0.18 | -2.94% | 5.87 | 6.11 | 906906 | 53968 | 5.88% |
| 2025-09-01 | 6.07 | 6.12 | 0.03 | 0.49% | 6.06 | 6.16 | 763200 | 46649 | 4.95% |
| 2025-08-29 | 6.18 | 6.09 | -0.10 | -1.62% | 6.05 | 6.19 | 847708 | 51709 | 5.50% |
| 2025-08-28 | 6.05 | 6.19 | 0.19 | 3.17% | 5.99 | 6.22 | 1388158 | 85032 | 9.00% |
| 2025-08-27 | 6.23 | 6.00 | -0.20 | -3.23% | 5.99 | 6.30 | 1671458 | 102886 | 10.84% |
| 2025-08-26 | 6.23 | 6.20 | -0.03 | -0.48% | 6.12 | 6.47 | 1786052 | 112783 | 11.58% |
| 2025-08-25 | 6.33 | 6.23 | -0.05 | -0.80% | 6.13 | 6.42 | 2028936 | 126683 | 13.16% |
| 2025-08-22 | 6.00 | 6.28 | 0.20 | 3.29% | 5.91 | 6.33 | 2513994 | 154991 | 16.31% |
| 2025-08-21 | 5.81 | 6.08 | 0.19 | 3.23% | 5.78 | 6.27 | 2295889 | 137947 | 14.89% |
| 2025-08-20 | 5.85 | 5.89 | 0.08 | 1.38% | 5.76 | 6.06 | 1982843 | 116892 | 12.86% |
| 2025-08-19 | 5.78 | 5.81 | 0.44 | 8.19% | 5.75 | 6.21 | 2865512 | 170277 | 18.59% |
| 2025-08-18 | 5.19 | 5.37 | 0.19 | 3.67% | 5.19 | 5.40 | 883494 | 47208 | 5.73% |
| 2025-08-15 | 5.07 | 5.18 | 0.09 | 1.77% | 5.07 | 5.18 | 432876 | 22309 | 2.81% |
| 2025-08-14 | 5.18 | 5.09 | -0.10 | -1.93% | 5.05 | 5.19 | 439656 | 22537 | 2.85% |
| 2025-08-13 | 5.16 | 5.19 | 0.02 | 0.39% | 5.14 | 5.21 | 548259 | 28349 | 3.56% |
| 2025-08-12 | 5.19 | 5.17 | 0.01 | 0.19% | 5.12 | 5.20 | 294183 | 15175 | 1.91% |
| 2025-08-11 | 5.08 | 5.16 | 0.06 | 1.18% | 5.07 | 5.17 | 373838 | 19229 | 2.42% |
| 2025-08-08 | 5.18 | 5.10 | -0.08 | -1.54% | 5.08 | 5.18 | 372237 | 19010 | 2.41% |
| 2025-08-07 | 5.20 | 5.18 | -0.02 | -0.38% | 5.14 | 5.21 | 408617 | 21131 | 2.65% |
| 2025-08-06 | 5.10 | 5.20 | 0.08 | 1.56% | 5.09 | 5.20 | 588313 | 30412 | 3.82% |
| 2025-08-05 | 5.06 | 5.12 | 0.06 | 1.19% | 5.05 | 5.14 | 378801 | 19326 | 2.46% |
| 2025-08-04 | 5.01 | 5.06 | 0.02 | 0.40% | 4.98 | 5.08 | 313644 | 15815 | 2.03% |
| 2025-08-01 | 4.99 | 5.04 | 0.06 | 1.20% | 4.96 | 5.06 | 416641 | 20890 | 2.70% |
| 2025-07-31 | 5.01 | 4.98 | -0.04 | -0.80% | 4.97 | 5.08 | 368194 | 18507 | 2.39% |
| 2025-07-30 | 5.07 | 5.02 | -0.06 | -1.18% | 4.98 | 5.08 | 411661 | 20702 | 2.67% |
| 2025-07-29 | 5.06 | 5.08 | 0.00 | 0.00% | 5.00 | 5.10 | 308784 | 15584 | 2.00% |
| 2025-07-28 | 5.17 | 5.08 | -0.03 | -0.59% | 5.06 | 5.18 | 350939 | 17888 | 2.28% |
| 2025-07-25 | 5.08 | 5.11 | 0.06 | 1.19% | 5.04 | 5.19 | 575127 | 29461 | 3.73% |
| 2025-07-24 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 320576 | 16114 | 2.08% |
| 2025-07-23 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 290743 | 14512 | 1.89% |
| 2025-07-22 | 5.08 | 5.00 | -0.09 | -1.77% | 4.98 | 5.09 | 396461 | 19902 | 2.57% |
| 2025-07-21 | 5.07 | 5.09 | 0.02 | 0.39% | 5.04 | 5.11 | 305214 | 15495 | 1.98% |
| 2025-07-18 | 5.09 | 5.07 | -0.02 | -0.39% | 5.03 | 5.11 | 261475 | 13238 | 1.70% |
| 2025-07-17 | 4.99 | 5.09 | 0.09 | 1.80% | 4.95 | 5.09 | 426093 | 21536 | 2.76% |
| 2025-07-16 | 4.97 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 326862 | 16359 | 2.12% |
| 2025-07-15 | 5.02 | 4.96 | -0.05 | -1.00% | 4.90 | 5.02 | 362757 | 17958 | 2.35% |
| 2025-07-14 | 5.05 | 5.01 | -0.01 | -0.20% | 4.97 | 5.06 | 293319 | 14666 | 1.90% |
| 2025-07-11 | 5.02 | 5.02 | 0.00 | 0.00% | 4.97 | 5.06 | 334783 | 16798 | 2.17% |
| 2025-07-10 | 5.02 | 5.02 | -0.02 | -0.40% | 5.00 | 5.06 | 256117 | 12857 | 1.66% |
| 2025-07-09 | 5.05 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 232956 | 11773 | 1.51% |
| 2025-07-08 | 5.01 | 5.07 | 0.06 | 1.20% | 4.99 | 5.08 | 281839 | 14230 | 1.83% |
| 2025-07-07 | 5.01 | 5.01 | -0.01 | -0.20% | 4.97 | 5.03 | 232074 | 11602 | 1.51% |
| 2025-07-04 | 5.08 | 5.02 | -0.07 | -1.38% | 5.00 | 5.10 | 310930 | 15671 | 2.02% |
| 2025-07-03 | 5.05 | 5.09 | 0.03 | 0.59% | 5.04 | 5.13 | 279574 | 14237 | 1.81% |
| 2025-07-02 | 5.10 | 5.06 | -0.07 | -1.36% | 5.02 | 5.14 | 347237 | 17579 | 2.25% |
| 2025-07-01 | 5.19 | 5.13 | -0.07 | -1.35% | 5.09 | 5.20 | 343479 | 17627 | 2.23% |
| 2025-06-30 | 5.16 | 5.20 | 0.04 | 0.78% | 5.15 | 5.22 | 349903 | 18162 | 2.27% |
| 2025-06-27 | 5.14 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 367197 | 18971 | 2.38% |
| 2025-06-26 | 5.11 | 5.14 | 0.01 | 0.19% | 5.10 | 5.23 | 656723 | 34002 | 4.26% |
| 2025-06-25 | 5.07 | 5.13 | 0.03 | 0.59% | 5.04 | 5.14 | 538885 | 27477 | 3.50% |
| 2025-06-24 | 5.13 | 5.10 | 0.17 | 3.45% | 5.06 | 5.18 | 672082 | 34322 | 4.36% |
| 2025-06-23 | 4.67 | 4.93 | 0.18 | 3.79% | 4.67 | 4.94 | 342499 | 16579 | 2.22% |
| 2025-06-20 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.88 | 279021 | 13335 | 1.81% |
| 2025-06-19 | 4.94 | 4.81 | -0.14 | -2.83% | 4.80 | 4.97 | 341409 | 16630 | 2.21% |
| 2025-06-18 | 4.97 | 4.95 | -0.03 | -0.60% | 4.90 | 4.99 | 252379 | 12483 | 1.64% |