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 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.08 | 1014759 | 61085 | 4.49% |
| 2025-09-15 | 5.71 | 6.05 | 0.34 | 5.95% | 5.69 | 6.25 | 2208760 | 132746 | 9.78% |
| 2025-09-12 | 5.72 | 5.71 | -0.03 | -0.52% | 5.69 | 5.79 | 659682 | 37827 | 2.92% |
| 2025-09-11 | 5.65 | 5.74 | 0.06 | 1.06% | 5.54 | 5.74 | 793161 | 44761 | 3.51% |
| 2025-09-10 | 5.58 | 5.68 | 0.07 | 1.25% | 5.58 | 5.73 | 644316 | 36620 | 2.85% |
| 2025-09-09 | 5.69 | 5.61 | -0.12 | -2.09% | 5.56 | 5.71 | 635307 | 35802 | 2.81% |
| 2025-09-08 | 5.72 | 5.73 | 0.01 | 0.17% | 5.63 | 5.75 | 709007 | 40392 | 3.14% |
| 2025-09-05 | 5.61 | 5.72 | 0.12 | 2.14% | 5.55 | 5.72 | 657852 | 37109 | 2.91% |
| 2025-09-04 | 5.70 | 5.60 | -0.07 | -1.23% | 5.51 | 5.76 | 820067 | 46366 | 3.63% |
| 2025-09-03 | 5.83 | 5.67 | -0.16 | -2.74% | 5.65 | 5.87 | 813532 | 46817 | 3.60% |
| 2025-09-02 | 6.07 | 5.83 | -0.26 | -4.27% | 5.77 | 6.07 | 1308704 | 76837 | 5.79% |
| 2025-09-01 | 6.12 | 6.09 | -0.01 | -0.16% | 6.02 | 6.21 | 1099031 | 66944 | 4.87% |
| 2025-08-29 | 6.33 | 6.10 | -0.27 | -4.24% | 6.09 | 6.38 | 1526502 | 94510 | 6.76% |
| 2025-08-28 | 6.37 | 6.37 | -0.08 | -1.24% | 6.17 | 6.40 | 2002142 | 126066 | 8.86% |
| 2025-08-27 | 6.51 | 6.45 | -0.03 | -0.46% | 6.42 | 6.68 | 2610129 | 171362 | 11.55% |
| 2025-08-26 | 6.34 | 6.48 | 0.08 | 1.25% | 6.30 | 6.54 | 2147218 | 138399 | 9.50% |
| 2025-08-25 | 6.22 | 6.40 | 0.23 | 3.73% | 6.19 | 6.40 | 2312285 | 145917 | 10.23% |
| 2025-08-22 | 6.09 | 6.17 | 0.07 | 1.15% | 6.08 | 6.17 | 1099625 | 67455 | 4.87% |
| 2025-08-21 | 6.14 | 6.10 | -0.10 | -1.61% | 6.05 | 6.19 | 1200815 | 73338 | 5.31% |
| 2025-08-20 | 6.17 | 6.20 | -0.01 | -0.16% | 6.08 | 6.20 | 1205356 | 73979 | 5.33% |
| 2025-08-19 | 6.23 | 6.21 | -0.03 | -0.48% | 6.16 | 6.34 | 1623113 | 101283 | 7.18% |
| 2025-08-18 | 5.97 | 6.24 | 0.26 | 4.35% | 5.97 | 6.36 | 2775984 | 173037 | 12.29% |
| 2025-08-15 | 5.86 | 5.98 | 0.11 | 1.87% | 5.85 | 5.98 | 912008 | 54132 | 4.04% |
| 2025-08-14 | 6.05 | 5.87 | -0.18 | -2.98% | 5.85 | 6.07 | 1326286 | 78929 | 5.87% |
| 2025-08-13 | 6.12 | 6.05 | -0.08 | -1.31% | 6.02 | 6.14 | 1428399 | 86726 | 6.32% |
| 2025-08-12 | 6.08 | 6.13 | 0.04 | 0.66% | 6.05 | 6.25 | 1364503 | 84197 | 6.04% |
| 2025-08-11 | 6.08 | 6.09 | 0.05 | 0.83% | 6.03 | 6.15 | 1110788 | 67718 | 4.92% |
| 2025-08-08 | 6.18 | 6.04 | -0.13 | -2.11% | 6.03 | 6.22 | 1272752 | 77541 | 5.63% |
| 2025-08-07 | 6.26 | 6.17 | -0.18 | -2.83% | 6.15 | 6.29 | 1815632 | 112689 | 8.04% |
| 2025-08-06 | 5.98 | 6.35 | 0.32 | 5.31% | 5.92 | 6.37 | 2993893 | 184244 | 13.25% |
| 2025-08-05 | 6.11 | 6.03 | -0.12 | -1.95% | 5.95 | 6.15 | 2168700 | 130705 | 9.60% |
| 2025-08-04 | 6.36 | 6.15 | 0.04 | 0.65% | 6.11 | 6.47 | 3532933 | 220786 | 15.64% |
| 2025-08-01 | 5.87 | 6.11 | 0.37 | 6.45% | 5.68 | 6.20 | 3432399 | 203518 | 15.19% |
| 2025-07-31 | 5.67 | 5.74 | 0.04 | 0.70% | 5.61 | 5.82 | 1480656 | 84883 | 6.55% |
| 2025-07-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.78 | 1152989 | 65797 | 5.10% |
| 2025-07-29 | 5.69 | 5.67 | -0.05 | -0.87% | 5.59 | 5.71 | 697506 | 39316 | 3.09% |
| 2025-07-28 | 5.74 | 5.72 | 0.01 | 0.18% | 5.69 | 5.77 | 772504 | 44227 | 3.42% |
| 2025-07-25 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 993972 | 56563 | 4.40% |
| 2025-07-24 | 5.53 | 5.65 | 0.13 | 2.36% | 5.52 | 5.65 | 783599 | 43915 | 3.47% |
| 2025-07-23 | 5.56 | 5.52 | -0.06 | -1.08% | 5.52 | 5.61 | 675060 | 37575 | 2.99% |
| 2025-07-22 | 5.64 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 719242 | 40139 | 3.18% |
| 2025-07-21 | 5.62 | 5.63 | -0.01 | -0.18% | 5.59 | 5.67 | 712793 | 40114 | 3.15% |
| 2025-07-18 | 5.70 | 5.64 | 0.02 | 0.36% | 5.63 | 5.85 | 1322722 | 75480 | 5.85% |
| 2025-07-17 | 5.56 | 5.62 | 0.03 | 0.54% | 5.52 | 5.62 | 701459 | 39177 | 3.10% |
| 2025-07-16 | 5.51 | 5.59 | 0.06 | 1.08% | 5.50 | 5.69 | 1021534 | 57385 | 4.52% |
| 2025-07-15 | 5.50 | 5.53 | 0.03 | 0.55% | 5.42 | 5.55 | 732236 | 40162 | 3.24% |
| 2025-07-14 | 5.59 | 5.50 | -0.11 | -1.96% | 5.49 | 5.61 | 742340 | 40980 | 3.29% |
| 2025-07-11 | 5.61 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 802177 | 44924 | 3.55% |
| 2025-07-10 | 5.57 | 5.59 | 0.03 | 0.54% | 5.54 | 5.65 | 857054 | 47895 | 3.79% |
| 2025-07-09 | 5.47 | 5.56 | 0.09 | 1.65% | 5.46 | 5.67 | 1381106 | 76967 | 6.11% |
| 2025-07-08 | 5.37 | 5.47 | 0.09 | 1.67% | 5.35 | 5.47 | 700240 | 38062 | 3.10% |
| 2025-07-07 | 5.37 | 5.38 | -0.01 | -0.19% | 5.36 | 5.43 | 416039 | 22408 | 1.84% |
| 2025-07-04 | 5.42 | 5.39 | -0.04 | -0.74% | 5.35 | 5.45 | 595973 | 32203 | 2.64% |
| 2025-07-03 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.47 | 509599 | 27679 | 2.26% |
| 2025-07-02 | 5.42 | 5.40 | -0.05 | -0.92% | 5.36 | 5.47 | 575401 | 31141 | 2.55% |
| 2025-07-01 | 5.50 | 5.45 | -0.06 | -1.09% | 5.41 | 5.51 | 620629 | 33854 | 2.75% |
| 2025-06-30 | 5.42 | 5.51 | 0.10 | 1.85% | 5.39 | 5.54 | 902208 | 49531 | 3.99% |
| 2025-06-27 | 5.45 | 5.41 | 0.00 | 0.00% | 5.39 | 5.48 | 639613 | 34712 | 2.83% |
| 2025-06-26 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.48 | 665633 | 36212 | 2.95% |
| 2025-06-25 | 5.40 | 5.45 | 0.06 | 1.11% | 5.34 | 5.45 | 757801 | 40894 | 3.35% |
| 2025-06-24 | 5.29 | 5.39 | 0.13 | 2.47% | 5.28 | 5.42 | 759325 | 40811 | 3.36% |
| 2025-06-23 | 5.16 | 5.26 | 0.09 | 1.74% | 5.13 | 5.27 | 504956 | 26410 | 2.23% |
| 2025-06-20 | 5.35 | 5.17 | -0.19 | -3.54% | 5.17 | 5.39 | 738382 | 38597 | 3.27% |
| 2025-06-19 | 5.34 | 5.36 | 0.01 | 0.19% | 5.26 | 5.42 | 853854 | 45658 | 3.78% |
| 2025-06-18 | 5.38 | 5.35 | -0.06 | -1.11% | 5.30 | 5.41 | 567037 | 30307 | 2.51% |
| 2025-06-17 | 5.49 | 5.41 | -0.07 | -1.28% | 5.38 | 5.51 | 779997 | 42393 | 3.45% |
| 2025-06-16 | 5.27 | 5.48 | 0.18 | 3.40% | 5.27 | 5.58 | 1100895 | 59908 | 4.87% |
| 2025-06-13 | 5.47 | 5.30 | -0.19 | -3.46% | 5.27 | 5.48 | 1025213 | 54737 | 4.54% |
| 2025-06-12 | 5.39 | 5.49 | 0.08 | 1.48% | 5.36 | 5.53 | 1113729 | 61029 | 4.93% |
| 2025-06-11 | 5.34 | 5.41 | 0.03 | 0.56% | 5.32 | 5.44 | 680556 | 36789 | 3.01% |
| 2025-06-10 | 5.36 | 5.38 | 0.01 | 0.19% | 5.24 | 5.39 | 741216 | 39460 | 3.28% |
| 2025-06-09 | 5.28 | 5.37 | 0.10 | 1.90% | 5.28 | 5.41 | 659648 | 35322 | 2.92% |