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 | 5.67 | 5.76 | 0.07 | 1.23% | 5.65 | 5.77 | 1228384 | 70327 | 4.76% |
| 2025-09-15 | 5.61 | 5.69 | 0.08 | 1.43% | 5.58 | 5.74 | 1273589 | 72310 | 4.93% |
| 2025-09-12 | 5.69 | 5.61 | -0.09 | -1.58% | 5.61 | 5.72 | 961608 | 54344 | 3.72% |
| 2025-09-11 | 5.65 | 5.70 | 0.04 | 0.71% | 5.51 | 5.70 | 1048970 | 58934 | 4.06% |
| 2025-09-10 | 5.54 | 5.66 | 0.09 | 1.62% | 5.54 | 5.71 | 1032186 | 58392 | 4.00% |
| 2025-09-09 | 5.65 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 835002 | 46719 | 3.23% |
| 2025-09-08 | 5.62 | 5.68 | 0.06 | 1.07% | 5.56 | 5.69 | 1030910 | 58041 | 3.99% |
| 2025-09-05 | 5.50 | 5.62 | 0.12 | 2.18% | 5.46 | 5.62 | 951205 | 52851 | 3.68% |
| 2025-09-04 | 5.56 | 5.50 | -0.08 | -1.43% | 5.42 | 5.65 | 1080918 | 59959 | 4.18% |
| 2025-09-03 | 5.64 | 5.58 | -0.06 | -1.06% | 5.54 | 5.78 | 1205163 | 68192 | 4.67% |
| 2025-09-02 | 5.83 | 5.64 | -0.21 | -3.59% | 5.58 | 5.84 | 1468843 | 83333 | 5.69% |
| 2025-09-01 | 5.90 | 5.85 | -0.02 | -0.34% | 5.80 | 5.94 | 1207542 | 70688 | 4.67% |
| 2025-08-29 | 5.98 | 5.87 | -0.14 | -2.33% | 5.85 | 6.02 | 1359498 | 80593 | 5.26% |
| 2025-08-28 | 6.01 | 6.01 | -0.01 | -0.17% | 5.77 | 6.08 | 2373135 | 140792 | 9.19% |
| 2025-08-27 | 6.45 | 6.02 | -0.30 | -4.75% | 6.02 | 6.50 | 3342637 | 208116 | 12.94% |
| 2025-08-26 | 6.12 | 6.32 | 0.17 | 2.76% | 6.09 | 6.42 | 3622921 | 227027 | 14.03% |
| 2025-08-25 | 6.05 | 6.15 | 0.08 | 1.32% | 5.99 | 6.17 | 2270705 | 138551 | 8.79% |
| 2025-08-22 | 6.00 | 6.07 | 0.07 | 1.17% | 5.98 | 6.10 | 1741092 | 105353 | 6.74% |
| 2025-08-21 | 6.15 | 6.00 | -0.04 | -0.66% | 5.97 | 6.22 | 2015742 | 122728 | 7.80% |
| 2025-08-20 | 6.03 | 6.04 | -0.03 | -0.49% | 5.90 | 6.10 | 2005730 | 120453 | 7.77% |
| 2025-08-19 | 6.11 | 6.07 | -0.05 | -0.82% | 6.04 | 6.26 | 2688350 | 165392 | 10.41% |
| 2025-08-18 | 6.04 | 6.12 | 0.12 | 2.00% | 6.00 | 6.16 | 2636458 | 160426 | 10.21% |
| 2025-08-15 | 5.90 | 6.00 | 0.03 | 0.50% | 5.81 | 6.02 | 2230646 | 132626 | 8.64% |
| 2025-08-14 | 5.91 | 5.97 | 0.09 | 1.53% | 5.87 | 6.15 | 3491560 | 210380 | 13.52% |
| 2025-08-13 | 5.85 | 5.88 | 0.02 | 0.34% | 5.79 | 5.95 | 1615894 | 94831 | 6.26% |
| 2025-08-12 | 5.93 | 5.86 | -0.08 | -1.35% | 5.85 | 6.02 | 1770584 | 104779 | 6.85% |
| 2025-08-11 | 5.91 | 5.94 | -0.08 | -1.33% | 5.77 | 5.99 | 2456528 | 145283 | 9.51% |
| 2025-08-08 | 5.77 | 6.02 | 0.23 | 3.97% | 5.66 | 6.15 | 4182627 | 248638 | 16.19% |
| 2025-08-07 | 5.77 | 5.79 | -0.08 | -1.36% | 5.68 | 5.87 | 2271574 | 130298 | 8.79% |
| 2025-08-06 | 5.69 | 5.87 | 0.37 | 6.73% | 5.66 | 6.05 | 3888027 | 229159 | 15.05% |
| 2025-08-05 | 5.50 | 5.50 | 0.00 | 0.00% | 5.48 | 5.57 | 868730 | 47962 | 3.36% |
| 2025-08-04 | 5.46 | 5.50 | -0.01 | -0.18% | 5.42 | 5.54 | 737300 | 40445 | 2.85% |
| 2025-08-01 | 5.51 | 5.51 | -0.01 | -0.18% | 5.40 | 5.55 | 943653 | 51529 | 3.65% |
| 2025-07-31 | 5.66 | 5.52 | -0.18 | -3.16% | 5.49 | 5.70 | 1247584 | 69708 | 4.83% |
| 2025-07-30 | 5.63 | 5.70 | 0.05 | 0.88% | 5.58 | 5.73 | 1583634 | 89791 | 6.13% |
| 2025-07-29 | 5.57 | 5.65 | 0.07 | 1.25% | 5.48 | 5.65 | 1206986 | 67305 | 4.67% |
| 2025-07-28 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 770395 | 42981 | 2.98% |
| 2025-07-25 | 5.57 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 794438 | 44278 | 3.08% |
| 2025-07-24 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 689152 | 38290 | 2.67% |
| 2025-07-23 | 5.54 | 5.52 | -0.04 | -0.72% | 5.51 | 5.60 | 735618 | 40852 | 2.85% |
| 2025-07-22 | 5.63 | 5.56 | -0.09 | -1.59% | 5.51 | 5.65 | 1024432 | 56943 | 3.97% |
| 2025-07-21 | 5.62 | 5.65 | 0.02 | 0.36% | 5.61 | 5.70 | 744033 | 42044 | 2.88% |
| 2025-07-18 | 5.72 | 5.63 | -0.09 | -1.57% | 5.61 | 5.74 | 881374 | 49850 | 3.41% |
| 2025-07-17 | 5.73 | 5.72 | 0.05 | 0.88% | 5.69 | 5.79 | 944458 | 54250 | 3.66% |
| 2025-07-16 | 5.64 | 5.67 | 0.03 | 0.53% | 5.63 | 5.77 | 941277 | 53661 | 3.64% |
| 2025-07-15 | 5.77 | 5.64 | -0.11 | -1.91% | 5.60 | 5.77 | 1211318 | 68514 | 4.69% |
| 2025-07-14 | 5.91 | 5.75 | -0.19 | -3.20% | 5.72 | 5.94 | 1603628 | 92633 | 6.21% |
| 2025-07-11 | 5.87 | 5.94 | 0.05 | 0.85% | 5.75 | 6.00 | 1818592 | 107350 | 7.04% |
| 2025-07-10 | 5.86 | 5.89 | -0.01 | -0.17% | 5.83 | 5.99 | 1335073 | 78827 | 5.17% |
| 2025-07-09 | 5.89 | 5.90 | 0.02 | 0.34% | 5.81 | 5.97 | 1509500 | 89030 | 5.84% |
| 2025-07-08 | 5.79 | 5.88 | 0.09 | 1.55% | 5.75 | 5.98 | 1649632 | 97284 | 6.39% |
| 2025-07-07 | 5.78 | 5.79 | -0.04 | -0.69% | 5.77 | 5.94 | 1125060 | 65614 | 4.36% |
| 2025-07-04 | 5.71 | 5.83 | 0.07 | 1.22% | 5.67 | 6.01 | 1855580 | 108375 | 7.18% |
| 2025-07-03 | 5.70 | 5.76 | 0.03 | 0.52% | 5.67 | 5.80 | 897848 | 51505 | 3.48% |
| 2025-07-02 | 5.87 | 5.73 | -0.19 | -3.21% | 5.68 | 5.88 | 1467644 | 84434 | 5.68% |
| 2025-07-01 | 6.09 | 5.92 | -0.15 | -2.47% | 5.84 | 6.11 | 2009866 | 119096 | 7.78% |
| 2025-06-30 | 5.86 | 6.07 | 0.26 | 4.48% | 5.85 | 6.16 | 2850105 | 172980 | 11.03% |
| 2025-06-27 | 6.00 | 5.81 | -0.14 | -2.35% | 5.80 | 6.04 | 2199741 | 129661 | 8.52% |
| 2025-06-26 | 5.85 | 5.95 | 0.04 | 0.68% | 5.82 | 6.17 | 3142342 | 188485 | 12.17% |
| 2025-06-25 | 5.80 | 5.91 | 0.04 | 0.68% | 5.68 | 5.92 | 2919353 | 169120 | 11.30% |
| 2025-06-24 | 5.64 | 5.87 | 0.28 | 5.01% | 5.61 | 6.15 | 3731513 | 219925 | 14.45% |
| 2025-06-23 | 5.31 | 5.59 | 0.11 | 2.01% | 5.31 | 5.63 | 1811511 | 99923 | 7.01% |
| 2025-06-20 | 5.68 | 5.48 | -0.01 | -0.18% | 5.48 | 5.80 | 1957401 | 110056 | 7.58% |
| 2025-06-19 | 5.61 | 5.49 | -0.11 | -1.96% | 5.46 | 5.69 | 2011630 | 112113 | 7.79% |
| 2025-06-18 | 5.51 | 5.60 | 0.10 | 1.82% | 5.44 | 5.70 | 2315742 | 129627 | 8.97% |
| 2025-06-17 | 5.53 | 5.50 | -0.03 | -0.54% | 5.43 | 5.59 | 1415314 | 77742 | 5.48% |
| 2025-06-16 | 5.24 | 5.53 | 0.25 | 4.73% | 5.24 | 5.56 | 2081147 | 113762 | 8.06% |
| 2025-06-13 | 5.46 | 5.28 | -0.22 | -4.00% | 5.28 | 5.50 | 1486036 | 79307 | 5.75% |
| 2025-06-12 | 5.47 | 5.50 | -0.02 | -0.36% | 5.42 | 5.62 | 2027707 | 112148 | 7.85% |
| 2025-06-11 | 5.36 | 5.52 | 0.11 | 2.03% | 5.34 | 5.60 | 2437686 | 133391 | 9.44% |
| 2025-06-10 | 5.37 | 5.41 | 0.02 | 0.37% | 5.21 | 5.44 | 2000131 | 106924 | 7.74% |
| 2025-06-09 | 5.37 | 5.39 | 0.06 | 1.13% | 5.34 | 5.51 | 1572110 | 85076 | 6.09% |