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 | 5.94 | 6.03 | 0.10 | 1.69% | 5.90 | 6.03 | 118309 | 7059 | 3.08% |
| 2025-09-15 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 101305 | 6005 | 2.64% |
| 2025-09-12 | 6.03 | 5.98 | -0.08 | -1.32% | 5.98 | 6.08 | 116429 | 7013 | 3.03% |
| 2025-09-11 | 5.93 | 6.06 | 0.11 | 1.85% | 5.92 | 6.11 | 151763 | 9123 | 3.95% |
| 2025-09-10 | 5.90 | 5.95 | 0.04 | 0.68% | 5.89 | 5.96 | 98397 | 5827 | 2.56% |
| 2025-09-09 | 6.06 | 5.91 | -0.08 | -1.34% | 5.87 | 6.06 | 129741 | 7704 | 3.38% |
| 2025-09-08 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.01 | 123517 | 7360 | 3.22% |
| 2025-09-05 | 5.80 | 5.94 | 0.15 | 2.59% | 5.71 | 5.95 | 144419 | 8464 | 3.76% |
| 2025-09-04 | 5.78 | 5.79 | 0.05 | 0.87% | 5.71 | 5.86 | 147953 | 8579 | 3.85% |
| 2025-09-03 | 5.93 | 5.74 | -0.20 | -3.37% | 5.74 | 5.95 | 157357 | 9164 | 4.10% |
| 2025-09-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.80 | 5.98 | 190985 | 11265 | 4.97% |
| 2025-09-01 | 5.97 | 5.95 | -0.01 | -0.17% | 5.90 | 6.04 | 137592 | 8216 | 3.58% |
| 2025-08-29 | 5.92 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 159749 | 9526 | 4.16% |
| 2025-08-28 | 5.96 | 5.95 | -0.05 | -0.83% | 5.74 | 6.07 | 249363 | 14750 | 6.49% |
| 2025-08-27 | 6.16 | 6.00 | -0.16 | -2.60% | 5.97 | 6.25 | 278708 | 17094 | 7.25% |
| 2025-08-26 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 181600 | 11156 | 4.73% |
| 2025-08-25 | 6.24 | 6.12 | -0.05 | -0.81% | 6.06 | 6.24 | 273672 | 16770 | 7.12% |
| 2025-08-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.28 | 284463 | 17516 | 7.40% |
| 2025-08-21 | 6.35 | 6.26 | -0.02 | -0.32% | 6.22 | 6.56 | 545349 | 34750 | 14.20% |
| 2025-08-20 | 6.05 | 6.28 | 0.21 | 3.46% | 6.02 | 6.28 | 391586 | 24154 | 10.19% |
| 2025-08-19 | 6.05 | 6.07 | 0.03 | 0.50% | 5.96 | 6.09 | 169771 | 10268 | 4.42% |
| 2025-08-18 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.08 | 178082 | 10732 | 4.64% |
| 2025-08-15 | 5.92 | 5.94 | 0.03 | 0.51% | 5.89 | 5.98 | 139893 | 8323 | 3.64% |
| 2025-08-14 | 6.10 | 5.91 | -0.19 | -3.11% | 5.89 | 6.10 | 233933 | 13984 | 6.09% |
| 2025-08-13 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.19 | 200170 | 12231 | 5.21% |
| 2025-08-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.18 | 225465 | 13823 | 5.87% |
| 2025-08-11 | 6.15 | 6.17 | -0.02 | -0.32% | 6.05 | 6.18 | 297602 | 18260 | 7.75% |
| 2025-08-08 | 5.98 | 6.19 | 0.21 | 3.51% | 5.96 | 6.22 | 522550 | 32146 | 13.60% |
| 2025-08-07 | 5.97 | 5.98 | 0.01 | 0.17% | 5.92 | 6.00 | 153719 | 9163 | 4.00% |
| 2025-08-06 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 157792 | 9395 | 4.11% |
| 2025-08-05 | 5.91 | 5.95 | 0.05 | 0.85% | 5.91 | 5.98 | 157556 | 9355 | 4.10% |
| 2025-08-04 | 5.81 | 5.90 | 0.04 | 0.68% | 5.77 | 5.90 | 134898 | 7907 | 3.51% |
| 2025-08-01 | 5.78 | 5.86 | 0.08 | 1.38% | 5.78 | 5.87 | 137527 | 8034 | 3.58% |
| 2025-07-31 | 5.86 | 5.78 | -0.11 | -1.87% | 5.75 | 5.90 | 172942 | 10059 | 4.50% |
| 2025-07-30 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.94 | 152229 | 8958 | 3.96% |
| 2025-07-29 | 5.96 | 5.91 | -0.08 | -1.34% | 5.84 | 5.98 | 189228 | 11131 | 4.93% |
| 2025-07-28 | 6.02 | 5.99 | 0.01 | 0.17% | 5.93 | 6.03 | 272740 | 16304 | 7.10% |
| 2025-07-25 | 5.88 | 5.98 | 0.10 | 1.70% | 5.84 | 5.99 | 269229 | 15951 | 7.01% |
| 2025-07-24 | 5.81 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 179419 | 10506 | 4.67% |
| 2025-07-23 | 5.98 | 5.83 | -0.15 | -2.51% | 5.80 | 6.00 | 298364 | 17547 | 7.77% |
| 2025-07-22 | 6.01 | 5.98 | -0.06 | -0.99% | 5.90 | 6.03 | 290181 | 17269 | 7.55% |
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.83% | 5.98 | 6.05 | 292966 | 17647 | 7.63% |
| 2025-07-18 | 5.96 | 5.99 | 0.05 | 0.84% | 5.89 | 5.99 | 312369 | 18526 | 8.13% |
| 2025-07-17 | 5.94 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 264639 | 15724 | 6.89% |
| 2025-07-16 | 5.99 | 5.95 | -0.01 | -0.17% | 5.91 | 6.02 | 290186 | 17274 | 7.55% |
| 2025-07-15 | 6.18 | 5.96 | -0.30 | -4.79% | 5.88 | 6.19 | 595134 | 35507 | 15.49% |
| 2025-07-14 | 6.16 | 6.26 | 0.01 | 0.16% | 6.15 | 6.36 | 507985 | 31912 | 13.22% |
| 2025-07-11 | 6.21 | 6.25 | 0.01 | 0.16% | 6.10 | 6.27 | 598700 | 36970 | 15.58% |
| 2025-07-10 | 6.59 | 6.24 | -0.51 | -7.56% | 6.23 | 6.59 | 904185 | 57500 | 23.54% |
| 2025-07-09 | 6.45 | 6.75 | 0.10 | 1.50% | 6.45 | 6.96 | 1180691 | 79240 | 30.73% |
| 2025-07-08 | 6.60 | 6.65 | -0.44 | -6.21% | 6.33 | 6.75 | 1397526 | 91602 | 36.38% |
| 2025-07-07 | 6.32 | 7.09 | 1.11 | 18.56% | 5.95 | 7.18 | 1741325 | 112890 | 45.33% |
| 2025-07-04 | 5.50 | 5.98 | 0.48 | 8.73% | 5.48 | 6.60 | 1192247 | 73055 | 31.04% |
| 2025-07-03 | 5.51 | 5.50 | 0.00 | 0.00% | 5.47 | 5.55 | 117490 | 6466 | 3.06% |
| 2025-07-02 | 5.47 | 5.50 | 0.02 | 0.36% | 5.40 | 5.52 | 141479 | 7735 | 3.68% |
| 2025-07-01 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.49 | 128210 | 6990 | 3.34% |
| 2025-06-30 | 5.35 | 5.46 | 0.10 | 1.87% | 5.35 | 5.47 | 156900 | 8521 | 4.08% |
| 2025-06-27 | 5.35 | 5.36 | 0.03 | 0.56% | 5.33 | 5.41 | 135079 | 7246 | 3.52% |
| 2025-06-26 | 5.35 | 5.33 | -0.02 | -0.37% | 5.30 | 5.36 | 108849 | 5804 | 2.83% |
| 2025-06-25 | 5.33 | 5.35 | 0.02 | 0.38% | 5.27 | 5.36 | 137555 | 7314 | 3.58% |
| 2025-06-24 | 5.20 | 5.33 | 0.11 | 2.11% | 5.16 | 5.33 | 165635 | 8738 | 4.31% |
| 2025-06-23 | 5.08 | 5.22 | 0.10 | 1.95% | 5.08 | 5.22 | 130302 | 6740 | 3.39% |
| 2025-06-20 | 5.14 | 5.12 | -0.05 | -0.97% | 5.05 | 5.19 | 142614 | 7306 | 3.71% |
| 2025-06-19 | 5.26 | 5.17 | -0.10 | -1.90% | 5.05 | 5.27 | 218588 | 11289 | 5.69% |
| 2025-06-18 | 5.32 | 5.27 | -0.07 | -1.31% | 5.25 | 5.40 | 144762 | 7681 | 3.77% |
| 2025-06-17 | 5.30 | 5.34 | 0.03 | 0.56% | 5.21 | 5.34 | 176172 | 9304 | 4.59% |
| 2025-06-16 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.37 | 165122 | 8766 | 4.30% |
| 2025-06-13 | 5.25 | 5.30 | 0.03 | 0.57% | 5.25 | 5.42 | 236166 | 12600 | 6.15% |
| 2025-06-12 | 5.30 | 5.27 | -0.04 | -0.75% | 5.23 | 5.32 | 106469 | 5606 | 2.77% |
| 2025-06-11 | 5.30 | 5.31 | 0.00 | 0.00% | 5.26 | 5.34 | 83960 | 4459 | 2.19% |
| 2025-06-10 | 5.32 | 5.31 | -0.01 | -0.19% | 5.21 | 5.35 | 131691 | 6972 | 3.43% |
| 2025-06-09 | 5.29 | 5.32 | 0.04 | 0.76% | 5.28 | 5.34 | 111727 | 5941 | 2.91% |