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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 5.76 | 5.71 | -0.04 | -0.70% | 5.70 | 5.80 | 413750 | 23752 | 3.37% |
| 2025-09-29 | 5.66 | 5.75 | 0.08 | 1.41% | 5.64 | 5.80 | 408096 | 23426 | 3.33% |
| 2025-09-26 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.81 | 442479 | 25302 | 3.61% |
| 2025-09-25 | 5.89 | 5.72 | -0.15 | -2.56% | 5.71 | 5.89 | 453333 | 26203 | 3.69% |
| 2025-09-24 | 5.86 | 5.87 | -0.02 | -0.34% | 5.73 | 5.88 | 505356 | 29359 | 4.12% |
| 2025-09-23 | 5.96 | 5.89 | -0.09 | -1.51% | 5.75 | 5.98 | 599939 | 35039 | 4.89% |
| 2025-09-22 | 6.02 | 5.98 | 0.00 | 0.00% | 5.92 | 6.06 | 445227 | 26578 | 3.63% |
| 2025-09-19 | 5.98 | 5.98 | -0.04 | -0.66% | 5.95 | 6.12 | 682137 | 41131 | 5.56% |
| 2025-09-18 | 6.23 | 6.02 | -0.18 | -2.90% | 5.94 | 6.29 | 1140829 | 69877 | 9.30% |
| 2025-09-17 | 6.33 | 6.20 | -0.01 | -0.16% | 6.19 | 6.58 | 1457419 | 92239 | 11.88% |
| 2025-09-16 | 6.14 | 6.21 | 0.17 | 2.81% | 6.05 | 6.21 | 1030826 | 63299 | 8.40% |
| 2025-09-15 | 5.90 | 6.04 | 0.08 | 1.34% | 5.90 | 6.20 | 889650 | 53802 | 7.25% |
| 2025-09-12 | 6.08 | 5.96 | -0.19 | -3.09% | 5.93 | 6.13 | 959600 | 57536 | 7.82% |
| 2025-09-11 | 5.99 | 6.15 | 0.10 | 1.65% | 5.97 | 6.19 | 1110107 | 67938 | 9.05% |
| 2025-09-10 | 6.03 | 6.05 | 0.08 | 1.34% | 5.95 | 6.28 | 1220125 | 74251 | 9.94% |
| 2025-09-09 | 6.01 | 5.97 | -0.04 | -0.67% | 5.92 | 6.12 | 1306022 | 78527 | 10.64% |
| 2025-09-08 | 5.89 | 6.01 | 0.27 | 4.70% | 5.89 | 6.11 | 1894526 | 113779 | 15.44% |
| 2025-09-05 | 5.25 | 5.74 | 0.50 | 9.54% | 5.23 | 5.80 | 1589776 | 88025 | 12.96% |
| 2025-09-04 | 5.20 | 5.24 | 0.06 | 1.16% | 5.15 | 5.34 | 651766 | 34240 | 5.31% |
| 2025-09-03 | 5.27 | 5.18 | -0.09 | -1.71% | 5.14 | 5.40 | 515924 | 27119 | 4.20% |
| 2025-09-02 | 5.34 | 5.27 | -0.06 | -1.13% | 5.16 | 5.35 | 535926 | 28083 | 4.37% |
| 2025-09-01 | 5.39 | 5.33 | -0.02 | -0.37% | 5.30 | 5.42 | 437727 | 23417 | 3.57% |
| 2025-08-29 | 5.30 | 5.35 | 0.01 | 0.19% | 5.20 | 5.53 | 849218 | 45731 | 6.92% |
| 2025-08-28 | 5.27 | 5.34 | 0.08 | 1.52% | 5.14 | 5.34 | 524927 | 27622 | 4.28% |
| 2025-08-27 | 5.42 | 5.26 | -0.17 | -3.13% | 5.25 | 5.48 | 584074 | 31524 | 4.76% |
| 2025-08-26 | 5.41 | 5.43 | 0.00 | 0.00% | 5.38 | 5.46 | 338822 | 18390 | 2.76% |
| 2025-08-25 | 5.45 | 5.43 | 0.00 | 0.00% | 5.38 | 5.49 | 424237 | 23054 | 3.46% |
| 2025-08-22 | 5.42 | 5.43 | -0.01 | -0.18% | 5.38 | 5.45 | 354136 | 19170 | 2.89% |
| 2025-08-21 | 5.48 | 5.44 | -0.03 | -0.55% | 5.39 | 5.52 | 467398 | 25458 | 3.81% |
| 2025-08-20 | 5.43 | 5.47 | 0.02 | 0.37% | 5.39 | 5.48 | 343869 | 18690 | 2.80% |
| 2025-08-19 | 5.44 | 5.45 | 0.03 | 0.55% | 5.35 | 5.52 | 503311 | 27309 | 4.10% |
| 2025-08-18 | 5.31 | 5.42 | 0.12 | 2.26% | 5.31 | 5.47 | 657924 | 35516 | 5.36% |
| 2025-08-15 | 5.16 | 5.30 | 0.14 | 2.71% | 5.16 | 5.33 | 456653 | 24056 | 3.72% |
| 2025-08-14 | 5.27 | 5.16 | -0.12 | -2.27% | 5.16 | 5.31 | 374461 | 19528 | 3.05% |
| 2025-08-13 | 5.28 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 311256 | 16405 | 2.54% |
| 2025-08-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.23 | 5.32 | 249356 | 13138 | 2.03% |
| 2025-08-11 | 5.29 | 5.31 | 0.04 | 0.76% | 5.27 | 5.31 | 284323 | 15063 | 2.32% |
| 2025-08-08 | 5.24 | 5.27 | 0.01 | 0.19% | 5.22 | 5.36 | 394759 | 20852 | 3.22% |
| 2025-08-07 | 5.32 | 5.26 | -0.06 | -1.13% | 5.23 | 5.34 | 343221 | 18081 | 2.80% |
| 2025-08-06 | 5.15 | 5.32 | 0.16 | 3.10% | 5.12 | 5.38 | 747139 | 39519 | 6.09% |
| 2025-08-05 | 5.12 | 5.16 | 0.03 | 0.58% | 5.12 | 5.16 | 213671 | 10984 | 1.74% |
| 2025-08-04 | 5.04 | 5.13 | 0.07 | 1.38% | 5.01 | 5.13 | 178750 | 9065 | 1.46% |
| 2025-08-01 | 5.06 | 5.06 | 0.01 | 0.20% | 5.04 | 5.08 | 150738 | 7625 | 1.23% |
| 2025-07-31 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.11 | 193439 | 9814 | 1.58% |
| 2025-07-30 | 5.13 | 5.08 | -0.07 | -1.36% | 5.05 | 5.15 | 255548 | 13016 | 2.08% |
| 2025-07-29 | 5.19 | 5.15 | -0.05 | -0.96% | 5.08 | 5.20 | 314175 | 16092 | 2.56% |
| 2025-07-28 | 5.24 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 285721 | 14880 | 2.33% |
| 2025-07-25 | 5.28 | 5.23 | -0.05 | -0.95% | 5.21 | 5.29 | 258228 | 13542 | 2.10% |
| 2025-07-24 | 5.21 | 5.28 | 0.06 | 1.15% | 5.20 | 5.28 | 297535 | 15662 | 2.42% |
| 2025-07-23 | 5.27 | 5.22 | -0.07 | -1.32% | 5.21 | 5.32 | 365095 | 19225 | 2.98% |
| 2025-07-22 | 5.34 | 5.29 | -0.05 | -0.94% | 5.23 | 5.35 | 362931 | 19139 | 2.96% |
| 2025-07-21 | 5.29 | 5.34 | 0.05 | 0.95% | 5.26 | 5.37 | 414798 | 22122 | 3.38% |
| 2025-07-18 | 5.30 | 5.29 | 0.01 | 0.19% | 5.24 | 5.37 | 368809 | 19545 | 3.01% |
| 2025-07-17 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.30 | 292385 | 15412 | 2.38% |
| 2025-07-16 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.30 | 448075 | 23629 | 3.65% |
| 2025-07-15 | 5.21 | 5.26 | 0.04 | 0.77% | 5.13 | 5.27 | 457317 | 23863 | 3.73% |
| 2025-07-14 | 5.24 | 5.22 | 0.03 | 0.58% | 5.19 | 5.24 | 217262 | 11323 | 1.77% |
| 2025-07-11 | 5.20 | 5.19 | -0.01 | -0.19% | 5.16 | 5.24 | 298183 | 15489 | 2.43% |
| 2025-07-10 | 5.16 | 5.20 | 0.03 | 0.58% | 5.16 | 5.28 | 354394 | 18525 | 2.89% |
| 2025-07-09 | 5.24 | 5.17 | -0.08 | -1.52% | 5.16 | 5.27 | 332509 | 17344 | 2.71% |
| 2025-07-08 | 5.16 | 5.25 | 0.06 | 1.16% | 5.15 | 5.28 | 361117 | 18858 | 2.94% |
| 2025-07-07 | 5.16 | 5.19 | 0.00 | 0.00% | 5.09 | 5.20 | 246146 | 12685 | 2.01% |
| 2025-07-04 | 5.27 | 5.19 | -0.07 | -1.33% | 5.18 | 5.30 | 387767 | 20280 | 3.16% |
| 2025-07-03 | 5.19 | 5.26 | 0.07 | 1.35% | 5.19 | 5.26 | 265434 | 13867 | 2.16% |
| 2025-07-02 | 5.23 | 5.19 | -0.05 | -0.95% | 5.17 | 5.25 | 272104 | 14164 | 2.22% |
| 2025-07-01 | 5.26 | 5.24 | -0.03 | -0.57% | 5.18 | 5.26 | 290564 | 15163 | 2.37% |
| 2025-06-30 | 5.24 | 5.27 | 0.05 | 0.96% | 5.21 | 5.28 | 285901 | 14989 | 2.33% |
| 2025-06-27 | 5.27 | 5.22 | -0.01 | -0.19% | 5.21 | 5.30 | 378490 | 19887 | 3.08% |
| 2025-06-26 | 5.35 | 5.23 | -0.16 | -2.97% | 5.22 | 5.38 | 695243 | 36845 | 5.67% |