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 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.66 | 55817 | 3140 | 0.95% |
| 2025-09-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.73 | 66088 | 3745 | 1.12% |
| 2025-09-11 | 5.66 | 5.70 | 0.04 | 0.71% | 5.56 | 5.72 | 72198 | 4066 | 1.22% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.70 | 53463 | 3022 | 0.91% |
| 2025-09-09 | 5.72 | 5.66 | -0.05 | -0.88% | 5.62 | 5.73 | 62557 | 3544 | 1.06% |
| 2025-09-08 | 5.64 | 5.71 | 0.09 | 1.60% | 5.63 | 5.73 | 71839 | 4083 | 1.22% |
| 2025-09-05 | 5.60 | 5.62 | 0.05 | 0.90% | 5.50 | 5.64 | 83805 | 4675 | 1.42% |
| 2025-09-04 | 5.53 | 5.57 | 0.05 | 0.91% | 5.48 | 5.65 | 124754 | 6955 | 2.12% |
| 2025-09-03 | 5.69 | 5.52 | -0.17 | -2.99% | 5.51 | 5.71 | 97766 | 5466 | 1.66% |
| 2025-09-02 | 5.77 | 5.69 | -0.06 | -1.04% | 5.61 | 5.77 | 112232 | 6367 | 1.90% |
| 2025-09-01 | 5.73 | 5.75 | 0.04 | 0.70% | 5.67 | 5.82 | 81892 | 4712 | 1.39% |
| 2025-08-29 | 5.78 | 5.71 | -0.10 | -1.72% | 5.69 | 5.83 | 116614 | 6715 | 1.98% |
| 2025-08-28 | 5.94 | 5.81 | -0.09 | -1.53% | 5.61 | 5.97 | 180643 | 10441 | 3.06% |
| 2025-08-27 | 6.07 | 5.90 | -0.18 | -2.96% | 5.89 | 6.12 | 171249 | 10310 | 2.90% |
| 2025-08-26 | 5.96 | 6.08 | 0.11 | 1.84% | 5.93 | 6.11 | 164920 | 9966 | 2.80% |
| 2025-08-25 | 5.98 | 5.97 | -0.01 | -0.17% | 5.93 | 6.04 | 130380 | 7793 | 2.21% |
| 2025-08-22 | 6.08 | 5.98 | -0.08 | -1.32% | 5.95 | 6.09 | 120919 | 7254 | 2.05% |
| 2025-08-21 | 6.12 | 6.06 | -0.03 | -0.49% | 6.01 | 6.14 | 116584 | 7083 | 1.98% |
| 2025-08-20 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 125414 | 7573 | 2.13% |
| 2025-08-19 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.12 | 163095 | 9860 | 2.77% |
| 2025-08-18 | 5.95 | 6.01 | 0.07 | 1.18% | 5.93 | 6.08 | 238084 | 14299 | 4.04% |
| 2025-08-15 | 5.73 | 5.94 | 0.22 | 3.85% | 5.72 | 5.98 | 199442 | 11675 | 3.38% |
| 2025-08-14 | 5.88 | 5.72 | -0.16 | -2.72% | 5.71 | 5.90 | 142923 | 8284 | 2.42% |
| 2025-08-13 | 5.94 | 5.88 | -0.05 | -0.84% | 5.86 | 5.95 | 108291 | 6377 | 1.84% |
| 2025-08-12 | 6.00 | 5.93 | -0.04 | -0.67% | 5.91 | 6.04 | 97539 | 5808 | 1.65% |
| 2025-08-11 | 5.91 | 5.97 | 0.03 | 0.51% | 5.91 | 6.00 | 93459 | 5576 | 1.58% |
| 2025-08-08 | 5.92 | 5.94 | 0.03 | 0.51% | 5.83 | 5.96 | 135607 | 8006 | 2.30% |
| 2025-08-07 | 6.00 | 5.91 | -0.05 | -0.84% | 5.90 | 6.01 | 145449 | 8643 | 2.47% |
| 2025-08-06 | 6.07 | 5.96 | -0.08 | -1.32% | 5.92 | 6.11 | 193082 | 11541 | 3.27% |
| 2025-08-05 | 6.07 | 6.04 | -0.07 | -1.15% | 6.03 | 6.15 | 210258 | 12789 | 3.57% |
| 2025-08-04 | 6.00 | 6.11 | -0.02 | -0.33% | 5.89 | 6.12 | 329969 | 19858 | 5.59% |
| 2025-08-01 | 6.15 | 6.13 | 0.14 | 2.34% | 5.98 | 6.40 | 496680 | 30689 | 8.42% |
| 2025-07-31 | 5.95 | 5.99 | 0.04 | 0.67% | 5.89 | 6.12 | 232340 | 13907 | 3.94% |
| 2025-07-30 | 5.96 | 5.95 | -0.01 | -0.17% | 5.88 | 6.01 | 108753 | 6478 | 1.84% |
| 2025-07-29 | 6.00 | 5.96 | -0.03 | -0.50% | 5.88 | 6.02 | 101866 | 6038 | 1.73% |
| 2025-07-28 | 6.03 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 89880 | 5393 | 1.52% |
| 2025-07-25 | 6.03 | 6.01 | -0.02 | -0.33% | 5.98 | 6.08 | 103190 | 6219 | 1.75% |
| 2025-07-24 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.05 | 141297 | 8443 | 2.40% |
| 2025-07-23 | 5.90 | 5.88 | -0.05 | -0.84% | 5.86 | 5.97 | 78833 | 4659 | 1.34% |
| 2025-07-22 | 6.02 | 5.93 | -0.05 | -0.84% | 5.90 | 6.02 | 99487 | 5920 | 1.69% |
| 2025-07-21 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 6.00 | 98352 | 5868 | 1.67% |
| 2025-07-18 | 5.94 | 5.92 | -0.02 | -0.34% | 5.85 | 5.97 | 64718 | 3808 | 1.10% |
| 2025-07-17 | 5.86 | 5.94 | 0.05 | 0.85% | 5.86 | 5.98 | 75996 | 4490 | 1.29% |
| 2025-07-16 | 5.87 | 5.89 | 0.01 | 0.17% | 5.83 | 5.90 | 70763 | 4153 | 1.20% |
| 2025-07-15 | 5.95 | 5.88 | -0.05 | -0.84% | 5.77 | 5.95 | 118473 | 6931 | 2.01% |
| 2025-07-14 | 5.84 | 5.93 | 0.10 | 1.72% | 5.81 | 5.93 | 94046 | 5529 | 1.59% |
| 2025-07-11 | 5.82 | 5.83 | 0.01 | 0.17% | 5.77 | 5.85 | 79575 | 4628 | 1.35% |
| 2025-07-10 | 5.81 | 5.82 | 0.02 | 0.34% | 5.76 | 5.85 | 68368 | 3971 | 1.16% |
| 2025-07-09 | 5.79 | 5.80 | 0.02 | 0.35% | 5.75 | 5.81 | 84595 | 4894 | 1.43% |
| 2025-07-08 | 5.71 | 5.78 | 0.07 | 1.23% | 5.70 | 5.81 | 102799 | 5919 | 1.74% |
| 2025-07-07 | 5.65 | 5.71 | 0.03 | 0.53% | 5.65 | 5.74 | 59147 | 3369 | 1.00% |
| 2025-07-04 | 5.75 | 5.68 | -0.05 | -0.87% | 5.66 | 5.76 | 75886 | 4324 | 1.29% |
| 2025-07-03 | 5.67 | 5.73 | 0.05 | 0.88% | 5.67 | 5.76 | 83476 | 4779 | 1.42% |
| 2025-07-02 | 5.72 | 5.68 | -0.03 | -0.53% | 5.66 | 5.77 | 129627 | 7394 | 2.20% |
| 2025-07-01 | 5.92 | 5.71 | -0.22 | -3.71% | 5.70 | 5.98 | 255359 | 14789 | 4.33% |
| 2025-06-30 | 5.74 | 5.93 | 0.17 | 2.95% | 5.69 | 6.03 | 258736 | 15203 | 4.39% |
| 2025-06-27 | 5.63 | 5.76 | 0.14 | 2.49% | 5.62 | 5.78 | 128084 | 7322 | 2.17% |
| 2025-06-26 | 5.67 | 5.62 | -0.07 | -1.23% | 5.60 | 5.68 | 69365 | 3908 | 1.18% |
| 2025-06-25 | 5.68 | 5.69 | 0.01 | 0.18% | 5.62 | 5.72 | 87012 | 4934 | 1.48% |
| 2025-06-24 | 5.49 | 5.68 | 0.21 | 3.84% | 5.47 | 5.70 | 132415 | 7468 | 2.25% |
| 2025-06-23 | 5.36 | 5.47 | 0.10 | 1.86% | 5.32 | 5.49 | 59357 | 3224 | 1.01% |
| 2025-06-20 | 5.40 | 5.37 | -0.02 | -0.37% | 5.36 | 5.45 | 48570 | 2617 | 0.82% |
| 2025-06-19 | 5.51 | 5.39 | -0.11 | -2.00% | 5.35 | 5.51 | 73862 | 3996 | 1.25% |
| 2025-06-18 | 5.58 | 5.50 | -0.09 | -1.61% | 5.46 | 5.58 | 78882 | 4340 | 1.34% |
| 2025-06-17 | 5.64 | 5.59 | -0.03 | -0.53% | 5.55 | 5.71 | 86415 | 4844 | 1.47% |
| 2025-06-16 | 5.62 | 5.64 | 0.04 | 0.71% | 5.56 | 5.71 | 109506 | 6186 | 1.86% |
| 2025-06-13 | 5.70 | 5.60 | -0.13 | -2.27% | 5.58 | 5.78 | 102704 | 5801 | 1.74% |
| 2025-06-12 | 5.66 | 5.73 | 0.05 | 0.88% | 5.65 | 5.77 | 122648 | 7010 | 2.08% |
| 2025-06-11 | 5.70 | 5.68 | -0.02 | -0.35% | 5.66 | 5.73 | 83962 | 4781 | 1.42% |
| 2025-06-10 | 5.68 | 5.70 | 0.01 | 0.18% | 5.61 | 5.77 | 135475 | 7713 | 2.30% |
| 2025-06-09 | 5.56 | 5.69 | 0.11 | 1.97% | 5.55 | 5.70 | 102749 | 5819 | 1.74% |