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 | 5.81 | 5.84 | 0.06 | 1.04% | 5.76 | 5.93 | 312388 | 18286 | 2.20% |
| 2025-09-12 | 5.80 | 5.78 | -0.04 | -0.69% | 5.75 | 5.86 | 264466 | 15326 | 1.87% |
| 2025-09-11 | 5.65 | 5.82 | 0.15 | 2.65% | 5.58 | 5.83 | 359892 | 20563 | 2.54% |
| 2025-09-10 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 233470 | 13342 | 1.65% |
| 2025-09-09 | 5.83 | 5.73 | -0.12 | -2.05% | 5.71 | 5.84 | 255987 | 14737 | 1.81% |
| 2025-09-08 | 5.86 | 5.85 | 0.04 | 0.69% | 5.79 | 5.97 | 301832 | 17711 | 2.13% |
| 2025-09-05 | 5.66 | 5.81 | 0.15 | 2.65% | 5.64 | 5.82 | 297791 | 17116 | 2.10% |
| 2025-09-04 | 5.78 | 5.66 | -0.10 | -1.74% | 5.59 | 5.87 | 364637 | 20951 | 2.57% |
| 2025-09-03 | 6.02 | 5.76 | -0.27 | -4.48% | 5.68 | 6.12 | 426281 | 24976 | 3.01% |
| 2025-09-02 | 6.13 | 6.03 | -0.11 | -1.79% | 5.86 | 6.14 | 513098 | 30653 | 3.62% |
| 2025-09-01 | 6.03 | 6.14 | 0.10 | 1.66% | 5.98 | 6.15 | 430826 | 26167 | 3.04% |
| 2025-08-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.98 | 6.15 | 402575 | 24392 | 2.84% |
| 2025-08-28 | 6.00 | 6.09 | 0.12 | 2.01% | 5.82 | 6.10 | 539644 | 32339 | 3.81% |
| 2025-08-27 | 6.24 | 5.97 | -0.35 | -5.54% | 5.94 | 6.31 | 803621 | 49498 | 5.67% |
| 2025-08-26 | 6.29 | 6.32 | 0.01 | 0.16% | 6.19 | 6.38 | 559597 | 35203 | 3.95% |
| 2025-08-25 | 6.42 | 6.31 | -0.11 | -1.71% | 6.26 | 6.48 | 766780 | 48866 | 5.41% |
| 2025-08-22 | 6.38 | 6.42 | -0.07 | -1.08% | 6.35 | 6.51 | 729838 | 46821 | 5.15% |
| 2025-08-21 | 6.80 | 6.49 | -0.09 | -1.37% | 6.42 | 6.95 | 1242807 | 82310 | 8.77% |
| 2025-08-20 | 5.95 | 6.58 | 0.60 | 10.03% | 5.92 | 6.87 | 1758205 | 112733 | 12.41% |
| 2025-08-19 | 5.88 | 5.98 | 0.10 | 1.70% | 5.81 | 6.05 | 586268 | 34802 | 4.14% |
| 2025-08-18 | 5.81 | 5.88 | 0.10 | 1.73% | 5.76 | 5.88 | 458213 | 26785 | 3.23% |
| 2025-08-15 | 5.67 | 5.78 | 0.11 | 1.94% | 5.66 | 5.82 | 350107 | 20198 | 2.47% |
| 2025-08-14 | 5.80 | 5.67 | -0.11 | -1.90% | 5.62 | 5.81 | 346491 | 19796 | 2.45% |
| 2025-08-13 | 5.80 | 5.78 | -0.03 | -0.52% | 5.74 | 5.80 | 245987 | 14197 | 1.74% |
| 2025-08-12 | 5.77 | 5.81 | 0.02 | 0.35% | 5.68 | 5.94 | 380664 | 21984 | 2.69% |
| 2025-08-11 | 5.72 | 5.79 | 0.07 | 1.22% | 5.72 | 5.83 | 307282 | 17789 | 2.17% |
| 2025-08-08 | 5.74 | 5.72 | -0.04 | -0.69% | 5.72 | 5.82 | 319898 | 18439 | 2.26% |
| 2025-08-07 | 5.81 | 5.76 | -0.05 | -0.86% | 5.73 | 5.85 | 365910 | 21080 | 2.58% |
| 2025-08-06 | 5.69 | 5.81 | 0.12 | 2.11% | 5.69 | 5.85 | 605494 | 35106 | 4.27% |
| 2025-08-05 | 5.73 | 5.69 | 0.03 | 0.53% | 5.65 | 5.89 | 707690 | 40729 | 4.99% |
| 2025-08-04 | 5.35 | 5.66 | 0.28 | 5.20% | 5.32 | 5.75 | 747608 | 41871 | 5.28% |
| 2025-08-01 | 5.34 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 162210 | 8699 | 1.14% |
| 2025-07-31 | 5.39 | 5.35 | -0.06 | -1.11% | 5.33 | 5.46 | 227157 | 12244 | 1.60% |
| 2025-07-30 | 5.49 | 5.41 | -0.10 | -1.81% | 5.35 | 5.50 | 296071 | 16029 | 2.09% |
| 2025-07-29 | 5.55 | 5.51 | -0.07 | -1.25% | 5.44 | 5.57 | 301080 | 16512 | 2.12% |
| 2025-07-28 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.65 | 206576 | 11571 | 1.46% |
| 2025-07-25 | 5.57 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 262791 | 14687 | 1.85% |
| 2025-07-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.57 | 247296 | 13717 | 1.75% |
| 2025-07-23 | 5.58 | 5.49 | -0.11 | -1.96% | 5.48 | 5.62 | 253963 | 14060 | 1.79% |
| 2025-07-22 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.63 | 266650 | 14871 | 1.88% |
| 2025-07-21 | 5.52 | 5.60 | 0.09 | 1.63% | 5.51 | 5.64 | 334261 | 18674 | 2.36% |
| 2025-07-18 | 5.52 | 5.51 | -0.02 | -0.36% | 5.47 | 5.57 | 233912 | 12875 | 1.65% |
| 2025-07-17 | 5.46 | 5.53 | 0.07 | 1.28% | 5.42 | 5.53 | 297200 | 16331 | 2.10% |
| 2025-07-16 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.54 | 376484 | 20606 | 2.66% |
| 2025-07-15 | 5.48 | 5.37 | -0.12 | -2.19% | 5.32 | 5.49 | 275914 | 14857 | 1.95% |
| 2025-07-14 | 5.46 | 5.49 | 0.04 | 0.73% | 5.43 | 5.49 | 229672 | 12562 | 1.62% |
| 2025-07-11 | 5.39 | 5.45 | 0.02 | 0.37% | 5.38 | 5.50 | 306859 | 16700 | 2.17% |
| 2025-07-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 180099 | 9745 | 1.27% |
| 2025-07-09 | 5.38 | 5.41 | 0.01 | 0.19% | 5.38 | 5.46 | 233366 | 12664 | 1.65% |
| 2025-07-08 | 5.31 | 5.40 | 0.08 | 1.50% | 5.28 | 5.40 | 203498 | 10921 | 1.44% |
| 2025-07-07 | 5.32 | 5.32 | -0.03 | -0.56% | 5.27 | 5.34 | 155139 | 8226 | 1.09% |
| 2025-07-04 | 5.36 | 5.35 | -0.02 | -0.37% | 5.32 | 5.43 | 239847 | 12889 | 1.69% |
| 2025-07-03 | 5.35 | 5.37 | 0.03 | 0.56% | 5.31 | 5.41 | 143494 | 7695 | 1.01% |
| 2025-07-02 | 5.41 | 5.34 | -0.08 | -1.48% | 5.28 | 5.42 | 204150 | 10909 | 1.44% |
| 2025-07-01 | 5.45 | 5.42 | -0.04 | -0.73% | 5.38 | 5.49 | 172151 | 9340 | 1.21% |
| 2025-06-30 | 5.38 | 5.46 | 0.11 | 2.06% | 5.35 | 5.46 | 249213 | 13519 | 1.76% |
| 2025-06-27 | 5.34 | 5.35 | -0.01 | -0.19% | 5.34 | 5.42 | 183896 | 9888 | 1.30% |
| 2025-06-26 | 5.39 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 259705 | 14003 | 1.83% |
| 2025-06-25 | 5.33 | 5.38 | 0.06 | 1.13% | 5.27 | 5.38 | 247992 | 13231 | 1.75% |
| 2025-06-24 | 5.17 | 5.32 | 0.17 | 3.30% | 5.14 | 5.32 | 292435 | 15437 | 2.06% |
| 2025-06-23 | 5.00 | 5.15 | 0.09 | 1.78% | 4.99 | 5.16 | 152364 | 7772 | 1.08% |
| 2025-06-20 | 5.13 | 5.06 | -0.07 | -1.36% | 5.06 | 5.18 | 133446 | 6809 | 0.94% |
| 2025-06-19 | 5.25 | 5.13 | -0.14 | -2.66% | 5.13 | 5.28 | 207442 | 10763 | 1.46% |
| 2025-06-18 | 5.24 | 5.27 | 0.02 | 0.38% | 5.19 | 5.28 | 163717 | 8563 | 1.16% |
| 2025-06-17 | 5.25 | 5.25 | 0.04 | 0.77% | 5.21 | 5.29 | 151983 | 7981 | 1.07% |
| 2025-06-16 | 5.19 | 5.21 | 0.01 | 0.19% | 5.17 | 5.26 | 136743 | 7129 | 0.96% |
| 2025-06-13 | 5.33 | 5.20 | -0.14 | -2.62% | 5.20 | 5.34 | 217419 | 11415 | 1.53% |
| 2025-06-12 | 5.37 | 5.34 | -0.04 | -0.74% | 5.31 | 5.40 | 167729 | 8987 | 1.18% |
| 2025-06-11 | 5.36 | 5.38 | 0.03 | 0.56% | 5.33 | 5.46 | 183518 | 9903 | 1.30% |
| 2025-06-10 | 5.43 | 5.35 | -0.08 | -1.47% | 5.26 | 5.45 | 253958 | 13584 | 1.79% |
| 2025-06-09 | 5.39 | 5.43 | 0.06 | 1.12% | 5.37 | 5.45 | 198297 | 10753 | 1.40% |