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 | 5.92 | 5.91 | 0.01 | 0.17% | 5.86 | 5.93 | 56928 | 3360 | 0.90% |
| 2025-09-12 | 5.90 | 5.90 | 0.00 | 0.00% | 5.84 | 5.93 | 69368 | 4085 | 1.09% |
| 2025-09-11 | 5.85 | 5.90 | 0.04 | 0.68% | 5.72 | 5.91 | 77615 | 4518 | 1.22% |
| 2025-09-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.92 | 59418 | 3484 | 0.94% |
| 2025-09-09 | 5.93 | 5.84 | -0.09 | -1.52% | 5.82 | 5.96 | 77172 | 4543 | 1.21% |
| 2025-09-08 | 5.79 | 5.93 | 0.14 | 2.42% | 5.76 | 5.93 | 93679 | 5503 | 1.47% |
| 2025-09-05 | 5.76 | 5.79 | 0.03 | 0.52% | 5.67 | 5.80 | 86319 | 4955 | 1.36% |
| 2025-09-04 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.85 | 93654 | 5416 | 1.47% |
| 2025-09-03 | 5.86 | 5.72 | -0.14 | -2.39% | 5.71 | 5.92 | 94412 | 5485 | 1.49% |
| 2025-09-02 | 5.96 | 5.86 | -0.10 | -1.68% | 5.78 | 5.98 | 113525 | 6633 | 1.79% |
| 2025-09-01 | 5.85 | 5.96 | 0.08 | 1.36% | 5.83 | 5.97 | 119720 | 7090 | 1.88% |
| 2025-08-29 | 5.93 | 5.88 | -0.02 | -0.34% | 5.86 | 5.95 | 104411 | 6157 | 1.64% |
| 2025-08-28 | 6.03 | 5.90 | -0.11 | -1.83% | 5.72 | 6.09 | 200279 | 11824 | 3.15% |
| 2025-08-27 | 6.41 | 6.01 | -0.42 | -6.53% | 5.99 | 6.44 | 288300 | 17858 | 4.54% |
| 2025-08-26 | 6.66 | 6.43 | -0.28 | -4.17% | 6.41 | 6.66 | 265467 | 17220 | 4.18% |
| 2025-08-25 | 6.51 | 6.71 | 0.20 | 3.07% | 6.47 | 6.73 | 206182 | 13656 | 3.25% |
| 2025-08-22 | 6.52 | 6.51 | -0.02 | -0.31% | 6.42 | 6.54 | 101714 | 6593 | 1.60% |
| 2025-08-21 | 6.50 | 6.53 | 0.03 | 0.46% | 6.49 | 6.58 | 89603 | 5850 | 1.41% |
| 2025-08-20 | 6.60 | 6.50 | -0.09 | -1.37% | 6.42 | 6.60 | 133239 | 8641 | 2.10% |
| 2025-08-19 | 6.45 | 6.59 | 0.11 | 1.70% | 6.45 | 6.76 | 170725 | 11319 | 2.69% |
| 2025-08-18 | 6.51 | 6.48 | -0.03 | -0.46% | 6.45 | 6.60 | 116985 | 7629 | 1.84% |
| 2025-08-15 | 6.44 | 6.51 | 0.05 | 0.77% | 6.44 | 6.56 | 110569 | 7184 | 1.74% |
| 2025-08-14 | 6.63 | 6.46 | -0.16 | -2.42% | 6.45 | 6.67 | 140448 | 9187 | 2.21% |
| 2025-08-13 | 6.62 | 6.62 | 0.00 | 0.00% | 6.56 | 6.66 | 105813 | 6995 | 1.67% |
| 2025-08-12 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.76 | 109050 | 7255 | 1.72% |
| 2025-08-11 | 6.70 | 6.70 | -0.03 | -0.45% | 6.65 | 6.75 | 110008 | 7367 | 1.73% |
| 2025-08-08 | 6.64 | 6.73 | 0.11 | 1.66% | 6.55 | 6.78 | 192160 | 12843 | 3.03% |
| 2025-08-07 | 6.63 | 6.62 | -0.01 | -0.15% | 6.59 | 6.84 | 196647 | 13169 | 3.10% |
| 2025-08-06 | 6.75 | 6.63 | -0.11 | -1.63% | 6.61 | 6.82 | 171641 | 11438 | 2.70% |
| 2025-08-05 | 6.87 | 6.74 | -0.13 | -1.89% | 6.71 | 6.90 | 160176 | 10846 | 2.52% |
| 2025-08-04 | 6.64 | 6.87 | 0.15 | 2.23% | 6.53 | 6.87 | 259250 | 17396 | 4.08% |
| 2025-08-01 | 6.83 | 6.72 | -0.08 | -1.18% | 6.69 | 6.98 | 332278 | 22606 | 5.23% |
| 2025-07-31 | 6.53 | 6.80 | 0.26 | 3.98% | 6.51 | 6.97 | 398433 | 27104 | 6.27% |
| 2025-07-30 | 6.61 | 6.54 | -0.11 | -1.65% | 6.50 | 6.70 | 145122 | 9593 | 2.28% |
| 2025-07-29 | 6.60 | 6.65 | 0.08 | 1.22% | 6.50 | 6.66 | 129347 | 8515 | 2.04% |
| 2025-07-28 | 6.60 | 6.57 | 0.00 | 0.00% | 6.52 | 6.70 | 132754 | 8762 | 2.09% |
| 2025-07-25 | 6.58 | 6.57 | -0.03 | -0.45% | 6.55 | 6.73 | 188016 | 12438 | 2.96% |
| 2025-07-24 | 6.39 | 6.60 | 0.26 | 4.10% | 6.35 | 6.60 | 208576 | 13569 | 3.28% |
| 2025-07-23 | 6.37 | 6.34 | -0.02 | -0.31% | 6.27 | 6.40 | 99678 | 6331 | 1.57% |
| 2025-07-22 | 6.39 | 6.36 | -0.04 | -0.63% | 6.33 | 6.45 | 96500 | 6156 | 1.52% |
| 2025-07-21 | 6.34 | 6.40 | 0.10 | 1.59% | 6.26 | 6.43 | 108426 | 6894 | 1.71% |
| 2025-07-18 | 6.30 | 6.30 | 0.04 | 0.64% | 6.20 | 6.30 | 111215 | 6949 | 1.75% |
| 2025-07-17 | 6.21 | 6.26 | 0.01 | 0.16% | 6.21 | 6.33 | 114360 | 7174 | 1.80% |
| 2025-07-16 | 6.15 | 6.25 | 0.06 | 0.97% | 6.09 | 6.28 | 127572 | 7898 | 2.01% |
| 2025-07-15 | 6.31 | 6.19 | -0.11 | -1.75% | 6.09 | 6.44 | 208971 | 12968 | 3.29% |
| 2025-07-14 | 6.12 | 6.30 | 0.17 | 2.77% | 6.06 | 6.35 | 187031 | 11705 | 2.94% |
| 2025-07-11 | 6.06 | 6.13 | 0.06 | 0.99% | 6.02 | 6.14 | 102294 | 6232 | 1.61% |
| 2025-07-10 | 6.01 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 110915 | 6728 | 1.75% |
| 2025-07-09 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.04 | 65211 | 3912 | 1.03% |
| 2025-07-08 | 5.94 | 6.00 | 0.04 | 0.67% | 5.90 | 6.01 | 94706 | 5650 | 1.49% |
| 2025-07-07 | 5.91 | 5.96 | 0.07 | 1.19% | 5.87 | 5.97 | 87191 | 5162 | 1.37% |
| 2025-07-04 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.96 | 82996 | 4901 | 1.31% |
| 2025-07-03 | 5.84 | 5.91 | 0.07 | 1.20% | 5.82 | 5.92 | 95041 | 5597 | 1.50% |
| 2025-07-02 | 5.85 | 5.84 | -0.01 | -0.17% | 5.79 | 5.89 | 103457 | 6039 | 1.63% |
| 2025-07-01 | 5.79 | 5.85 | 0.05 | 0.86% | 5.75 | 5.85 | 93364 | 5424 | 1.47% |
| 2025-06-30 | 5.73 | 5.80 | 0.07 | 1.22% | 5.68 | 5.83 | 72884 | 4198 | 1.15% |
| 2025-06-27 | 5.68 | 5.73 | 0.05 | 0.88% | 5.68 | 5.77 | 65680 | 3761 | 1.03% |
| 2025-06-26 | 5.66 | 5.68 | -0.01 | -0.18% | 5.64 | 5.85 | 98079 | 5609 | 1.54% |
| 2025-06-25 | 5.73 | 5.69 | 0.00 | 0.00% | 5.61 | 5.73 | 76023 | 4301 | 1.20% |
| 2025-06-24 | 5.61 | 5.69 | 0.09 | 1.61% | 5.60 | 5.71 | 79231 | 4491 | 1.25% |
| 2025-06-23 | 5.40 | 5.60 | 0.19 | 3.51% | 5.37 | 5.63 | 90694 | 5019 | 1.43% |
| 2025-06-20 | 5.42 | 5.41 | -0.01 | -0.18% | 5.40 | 5.50 | 54664 | 2974 | 0.86% |
| 2025-06-19 | 5.55 | 5.42 | -0.12 | -2.17% | 5.38 | 5.56 | 81998 | 4471 | 1.29% |
| 2025-06-18 | 5.62 | 5.54 | -0.10 | -1.77% | 5.52 | 5.64 | 77530 | 4311 | 1.22% |
| 2025-06-17 | 5.67 | 5.64 | 0.02 | 0.36% | 5.60 | 5.81 | 112462 | 6408 | 1.77% |
| 2025-06-16 | 5.58 | 5.62 | 0.02 | 0.36% | 5.53 | 5.75 | 99289 | 5602 | 1.56% |
| 2025-06-13 | 5.70 | 5.60 | -0.13 | -2.27% | 5.57 | 5.77 | 90618 | 5105 | 1.43% |
| 2025-06-12 | 5.76 | 5.73 | -0.03 | -0.52% | 5.68 | 5.76 | 73335 | 4192 | 1.15% |
| 2025-06-11 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.85 | 89043 | 5143 | 1.40% |
| 2025-06-10 | 5.85 | 5.80 | -0.06 | -1.02% | 5.72 | 5.89 | 141910 | 8254 | 2.23% |
| 2025-06-09 | 5.70 | 5.86 | 0.19 | 3.35% | 5.69 | 5.87 | 129889 | 7541 | 2.04% |