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 | 5.91 | 5.83 | -0.19 | -3.16% | 5.72 | 5.95 | 1183950 | 68647 | 20.30% |
| 2025-09-15 | 5.90 | 6.02 | 0.27 | 4.70% | 5.83 | 6.12 | 1837795 | 110190 | 31.51% |
| 2025-09-12 | 5.74 | 5.75 | -0.11 | -1.88% | 5.68 | 5.85 | 1287927 | 74122 | 22.08% |
| 2025-09-11 | 5.88 | 5.86 | -0.24 | -3.93% | 5.79 | 6.13 | 1951066 | 114833 | 33.45% |
| 2025-09-10 | 5.49 | 6.10 | 0.79 | 14.88% | 5.44 | 6.35 | 2636082 | 155285 | 45.20% |
| 2025-09-09 | 5.37 | 5.31 | -0.08 | -1.48% | 5.25 | 5.40 | 391590 | 20807 | 6.71% |
| 2025-09-08 | 5.27 | 5.39 | 0.10 | 1.89% | 5.27 | 5.40 | 527485 | 28246 | 9.04% |
| 2025-09-05 | 5.15 | 5.29 | 0.14 | 2.72% | 5.07 | 5.29 | 541519 | 28096 | 9.29% |
| 2025-09-04 | 5.18 | 5.15 | -0.18 | -3.38% | 5.10 | 5.27 | 721431 | 37311 | 12.37% |
| 2025-09-03 | 5.40 | 5.33 | -0.09 | -1.66% | 5.28 | 5.54 | 898387 | 48586 | 15.40% |
| 2025-09-02 | 5.33 | 5.42 | 0.11 | 2.07% | 5.20 | 5.49 | 961887 | 51386 | 16.49% |
| 2025-09-01 | 5.18 | 5.31 | 0.12 | 2.31% | 5.16 | 5.34 | 526652 | 27797 | 9.03% |
| 2025-08-29 | 5.20 | 5.19 | -0.03 | -0.57% | 5.18 | 5.25 | 411886 | 21460 | 7.06% |
| 2025-08-28 | 5.23 | 5.22 | -0.01 | -0.19% | 5.02 | 5.32 | 679775 | 35227 | 11.66% |
| 2025-08-27 | 5.48 | 5.23 | -0.30 | -5.42% | 5.22 | 5.49 | 802807 | 43185 | 13.77% |
| 2025-08-26 | 5.46 | 5.53 | 0.06 | 1.10% | 5.40 | 5.60 | 785347 | 43351 | 13.47% |
| 2025-08-25 | 5.39 | 5.47 | 0.12 | 2.24% | 5.39 | 5.50 | 998003 | 54446 | 17.11% |
| 2025-08-22 | 5.40 | 5.35 | -0.09 | -1.65% | 5.25 | 5.42 | 837618 | 44535 | 14.36% |
| 2025-08-21 | 5.32 | 5.44 | 0.14 | 2.64% | 5.30 | 5.50 | 1213111 | 65792 | 20.80% |
| 2025-08-20 | 5.26 | 5.30 | 0.03 | 0.57% | 5.23 | 5.31 | 481544 | 25386 | 8.26% |
| 2025-08-19 | 5.22 | 5.27 | 0.03 | 0.57% | 5.19 | 5.27 | 399797 | 20965 | 6.86% |
| 2025-08-18 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.25 | 413087 | 21601 | 7.08% |
| 2025-08-15 | 5.18 | 5.22 | 0.07 | 1.36% | 5.15 | 5.23 | 405773 | 21085 | 6.96% |
| 2025-08-14 | 5.30 | 5.15 | -0.14 | -2.65% | 5.14 | 5.32 | 531957 | 27699 | 9.12% |
| 2025-08-13 | 5.35 | 5.29 | -0.08 | -1.49% | 5.27 | 5.37 | 514738 | 27318 | 8.83% |
| 2025-08-12 | 5.39 | 5.37 | -0.02 | -0.37% | 5.36 | 5.40 | 393152 | 21140 | 6.74% |
| 2025-08-11 | 5.39 | 5.39 | 0.00 | 0.00% | 5.32 | 5.41 | 448489 | 24042 | 7.69% |
| 2025-08-08 | 5.37 | 5.39 | -0.02 | -0.37% | 5.31 | 5.43 | 583748 | 31321 | 10.01% |
| 2025-08-07 | 5.30 | 5.41 | 0.10 | 1.88% | 5.28 | 5.45 | 790438 | 42426 | 13.55% |
| 2025-08-06 | 5.27 | 5.31 | 0.00 | 0.00% | 5.25 | 5.32 | 488169 | 25837 | 8.37% |
| 2025-08-05 | 5.21 | 5.31 | 0.07 | 1.34% | 5.20 | 5.35 | 531601 | 28158 | 9.12% |
| 2025-08-04 | 5.15 | 5.24 | -0.01 | -0.19% | 5.08 | 5.26 | 541385 | 28109 | 9.28% |
| 2025-08-01 | 5.38 | 5.25 | -0.22 | -4.02% | 5.21 | 5.38 | 896499 | 47226 | 15.37% |
| 2025-07-31 | 5.73 | 5.47 | -0.32 | -5.53% | 5.45 | 5.73 | 1409176 | 78178 | 24.16% |
| 2025-07-30 | 5.53 | 5.79 | 0.39 | 7.22% | 5.51 | 5.91 | 2382721 | 136726 | 40.86% |
| 2025-07-29 | 5.54 | 5.40 | -0.05 | -0.92% | 5.33 | 5.58 | 642846 | 34778 | 11.02% |
| 2025-07-28 | 5.44 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 333542 | 18096 | 5.72% |
| 2025-07-25 | 5.45 | 5.43 | -0.04 | -0.73% | 5.40 | 5.48 | 369291 | 20060 | 6.33% |
| 2025-07-24 | 5.35 | 5.47 | 0.11 | 2.05% | 5.31 | 5.47 | 503825 | 27235 | 8.64% |
| 2025-07-23 | 5.45 | 5.36 | -0.08 | -1.47% | 5.36 | 5.49 | 499684 | 27030 | 8.57% |
| 2025-07-22 | 5.46 | 5.44 | -0.06 | -1.09% | 5.36 | 5.49 | 604386 | 32729 | 10.36% |
| 2025-07-21 | 5.48 | 5.50 | -0.05 | -0.90% | 5.46 | 5.54 | 548703 | 30207 | 9.41% |
| 2025-07-18 | 5.48 | 5.55 | 0.08 | 1.46% | 5.44 | 5.59 | 777024 | 42769 | 13.32% |
| 2025-07-17 | 5.45 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 375635 | 20494 | 6.44% |
| 2025-07-16 | 5.48 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 404227 | 22073 | 6.93% |
| 2025-07-15 | 5.53 | 5.47 | -0.20 | -3.53% | 5.40 | 5.53 | 806060 | 44085 | 13.82% |
| 2025-07-14 | 5.65 | 5.67 | 0.08 | 1.43% | 5.61 | 5.74 | 791416 | 44847 | 13.57% |
| 2025-07-11 | 5.55 | 5.59 | -0.02 | -0.36% | 5.45 | 5.60 | 852570 | 47019 | 14.62% |
| 2025-07-10 | 5.60 | 5.61 | -0.05 | -0.88% | 5.59 | 5.73 | 672553 | 37878 | 11.53% |
| 2025-07-09 | 5.66 | 5.66 | -0.02 | -0.35% | 5.63 | 5.79 | 840303 | 47890 | 14.41% |
| 2025-07-08 | 5.74 | 5.68 | 0.04 | 0.71% | 5.61 | 5.78 | 797080 | 45219 | 13.67% |
| 2025-07-07 | 5.59 | 5.64 | -0.09 | -1.57% | 5.50 | 5.70 | 841079 | 47079 | 14.42% |
| 2025-07-04 | 5.85 | 5.73 | -0.16 | -2.72% | 5.66 | 5.85 | 946636 | 54288 | 16.23% |
| 2025-07-03 | 6.13 | 5.89 | -0.16 | -2.64% | 5.85 | 6.13 | 1167020 | 69127 | 20.01% |
| 2025-07-02 | 5.96 | 6.05 | 0.11 | 1.85% | 5.88 | 6.15 | 1588214 | 95909 | 27.23% |
| 2025-07-01 | 6.05 | 5.94 | -0.08 | -1.33% | 5.78 | 6.05 | 1344154 | 79034 | 23.05% |
| 2025-06-30 | 5.74 | 6.02 | 0.25 | 4.33% | 5.65 | 6.18 | 1793097 | 105843 | 30.75% |
| 2025-06-27 | 5.82 | 5.77 | -0.45 | -7.23% | 5.71 | 5.93 | 1678059 | 97390 | 28.77% |
| 2025-06-26 | 5.67 | 6.22 | 0.43 | 7.43% | 5.67 | 6.47 | 2734617 | 162931 | 46.89% |
| 2025-06-25 | 5.70 | 5.79 | -0.40 | -6.46% | 5.61 | 5.91 | 2167472 | 124145 | 37.16% |
| 2025-06-24 | 6.19 | 6.19 | -1.55 | -20.03% | 6.19 | 6.97 | 3015753 | 189867 | 51.71% |
| 2025-06-23 | 7.78 | 7.74 | 0.55 | 7.65% | 7.60 | 8.30 | 2507002 | 197419 | 42.99% |
| 2025-06-20 | 7.76 | 7.19 | -1.05 | -12.74% | 7.03 | 8.23 | 2451192 | 187670 | 42.03% |
| 2025-06-19 | 6.86 | 8.24 | 0.84 | 11.35% | 6.72 | 8.59 | 3128684 | 239679 | 53.65% |
| 2025-06-18 | 7.26 | 7.40 | 0.36 | 5.11% | 6.77 | 7.74 | 3330662 | 241690 | 57.11% |
| 2025-06-17 | 5.70 | 7.04 | 0.97 | 15.98% | 5.56 | 7.28 | 3557418 | 226366 | 61.00% |
| 2025-06-16 | 5.43 | 6.07 | 1.01 | 19.96% | 5.34 | 6.07 | 3449134 | 198750 | 59.14% |
| 2025-06-13 | 5.06 | 5.06 | 0.84 | 19.91% | 4.86 | 5.06 | 2127207 | 107505 | 36.47% |
| 2025-06-12 | 4.32 | 4.22 | 0.06 | 1.44% | 4.21 | 4.41 | 707693 | 30449 | 12.13% |
| 2025-06-11 | 4.17 | 4.16 | 0.00 | 0.00% | 4.16 | 4.20 | 216496 | 9040 | 3.71% |
| 2025-06-10 | 4.22 | 4.16 | -0.07 | -1.65% | 4.10 | 4.24 | 307057 | 12809 | 5.26% |
| 2025-06-09 | 4.18 | 4.23 | 0.06 | 1.44% | 4.18 | 4.26 | 299608 | 12659 | 5.14% |