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 | 6.05 | 6.05 | 0.02 | 0.33% | 6.00 | 6.14 | 770096 | 46619 | 0.61% |
| 2025-09-15 | 6.04 | 6.03 | -0.03 | -0.50% | 6.00 | 6.09 | 347549 | 20967 | 0.27% |
| 2025-09-12 | 6.08 | 6.06 | 0.00 | 0.00% | 6.03 | 6.12 | 523373 | 31785 | 0.41% |
| 2025-09-11 | 6.04 | 6.06 | -0.01 | -0.16% | 5.97 | 6.07 | 467436 | 28129 | 0.37% |
| 2025-09-10 | 6.13 | 6.07 | -0.06 | -0.98% | 6.04 | 6.13 | 387448 | 23503 | 0.31% |
| 2025-09-09 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.16 | 479011 | 29326 | 0.38% |
| 2025-09-08 | 5.89 | 6.14 | 0.26 | 4.42% | 5.87 | 6.17 | 1127123 | 68351 | 0.89% |
| 2025-09-05 | 5.84 | 5.88 | 0.04 | 0.68% | 5.81 | 5.89 | 458438 | 26821 | 0.36% |
| 2025-09-04 | 5.82 | 5.84 | 0.01 | 0.17% | 5.79 | 5.86 | 500439 | 29113 | 0.39% |
| 2025-09-03 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.93 | 478507 | 27985 | 0.38% |
| 2025-09-02 | 5.96 | 5.91 | -0.06 | -1.01% | 5.88 | 5.99 | 405567 | 24014 | 0.32% |
| 2025-09-01 | 6.05 | 5.97 | -0.07 | -1.16% | 5.93 | 6.06 | 545417 | 32579 | 0.43% |
| 2025-08-29 | 6.06 | 6.04 | 0.01 | 0.17% | 6.03 | 6.15 | 806538 | 49159 | 0.64% |
| 2025-08-28 | 6.01 | 6.03 | 0.02 | 0.33% | 5.92 | 6.08 | 654381 | 39304 | 0.52% |
| 2025-08-27 | 6.06 | 6.01 | -0.06 | -0.99% | 5.97 | 6.14 | 852209 | 51575 | 0.67% |
| 2025-08-26 | 6.00 | 6.07 | 0.07 | 1.17% | 5.96 | 6.13 | 926262 | 56140 | 0.73% |
| 2025-08-25 | 5.89 | 6.00 | 0.12 | 2.04% | 5.88 | 6.00 | 849272 | 50511 | 0.67% |
| 2025-08-22 | 5.96 | 5.88 | -0.08 | -1.34% | 5.83 | 5.97 | 951394 | 55816 | 0.75% |
| 2025-08-21 | 5.97 | 5.96 | 0.01 | 0.17% | 5.92 | 6.01 | 541813 | 32364 | 0.43% |
| 2025-08-20 | 5.92 | 5.95 | 0.05 | 0.85% | 5.88 | 5.97 | 659556 | 39092 | 0.52% |
| 2025-08-19 | 5.88 | 5.90 | 0.03 | 0.51% | 5.85 | 5.93 | 730388 | 43125 | 0.58% |
| 2025-08-18 | 5.87 | 5.87 | 0.01 | 0.17% | 5.84 | 5.92 | 741539 | 43583 | 0.59% |
| 2025-08-15 | 5.75 | 5.86 | 0.10 | 1.74% | 5.72 | 5.87 | 942336 | 54957 | 0.74% |
| 2025-08-14 | 5.77 | 5.76 | 0.00 | 0.00% | 5.73 | 5.79 | 544746 | 31379 | 0.43% |
| 2025-08-13 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.78 | 633125 | 36440 | 0.50% |
| 2025-08-12 | 5.73 | 5.74 | 0.01 | 0.17% | 5.71 | 5.75 | 335544 | 19233 | 0.26% |
| 2025-08-11 | 5.72 | 5.73 | 0.01 | 0.17% | 5.69 | 5.73 | 311066 | 17764 | 0.25% |
| 2025-08-08 | 5.74 | 5.72 | -0.02 | -0.35% | 5.70 | 5.74 | 292518 | 16707 | 0.23% |
| 2025-08-07 | 5.72 | 5.74 | 0.02 | 0.35% | 5.70 | 5.74 | 265121 | 15176 | 0.21% |
| 2025-08-06 | 5.74 | 5.72 | -0.01 | -0.17% | 5.68 | 5.74 | 327797 | 18721 | 0.26% |
| 2025-08-05 | 5.69 | 5.73 | 0.04 | 0.70% | 5.68 | 5.74 | 314759 | 18016 | 0.25% |
| 2025-08-04 | 5.66 | 5.69 | 0.02 | 0.35% | 5.64 | 5.69 | 334575 | 18965 | 0.26% |
| 2025-08-01 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.68 | 431500 | 24436 | 0.34% |
| 2025-07-31 | 5.76 | 5.67 | -0.10 | -1.73% | 5.65 | 5.77 | 881279 | 50144 | 0.70% |
| 2025-07-30 | 5.78 | 5.77 | -0.02 | -0.35% | 5.75 | 5.82 | 429786 | 24842 | 0.34% |
| 2025-07-29 | 5.79 | 5.79 | 0.00 | 0.00% | 5.75 | 5.81 | 373056 | 21525 | 0.29% |
| 2025-07-28 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.89 | 591587 | 34489 | 0.47% |
| 2025-07-25 | 5.89 | 5.86 | -0.03 | -0.51% | 5.84 | 5.93 | 574449 | 33769 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 0.05 | 0.86% | 5.80 | 5.91 | 690618 | 40525 | 0.54% |
| 2025-07-23 | 5.85 | 5.84 | 0.08 | 1.39% | 5.83 | 5.99 | 1656714 | 98004 | 1.31% |
| 2025-07-22 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.77 | 678266 | 38885 | 0.54% |
| 2025-07-21 | 5.71 | 5.73 | 0.03 | 0.53% | 5.68 | 5.74 | 489519 | 27969 | 0.39% |
| 2025-07-18 | 5.69 | 5.70 | 0.01 | 0.18% | 5.68 | 5.71 | 284618 | 16207 | 0.22% |
| 2025-07-17 | 5.68 | 5.69 | 0.00 | 0.00% | 5.66 | 5.69 | 329825 | 18719 | 0.26% |
| 2025-07-16 | 5.67 | 5.69 | 0.02 | 0.35% | 5.66 | 5.72 | 411722 | 23401 | 0.32% |
| 2025-07-15 | 5.77 | 5.67 | -0.11 | -1.90% | 5.65 | 5.78 | 1028636 | 58515 | 0.81% |
| 2025-07-14 | 5.80 | 5.78 | -0.02 | -0.34% | 5.77 | 5.80 | 305130 | 17644 | 0.24% |
| 2025-07-11 | 5.80 | 5.80 | 0.01 | 0.17% | 5.79 | 5.84 | 455177 | 26440 | 0.36% |
| 2025-07-10 | 5.74 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 398198 | 22947 | 0.31% |
| 2025-07-09 | 5.74 | 5.75 | 0.01 | 0.17% | 5.73 | 5.77 | 354584 | 20413 | 0.28% |
| 2025-07-08 | 5.73 | 5.74 | 0.01 | 0.17% | 5.70 | 5.75 | 451948 | 25896 | 0.36% |
| 2025-07-07 | 5.74 | 5.73 | -0.01 | -0.17% | 5.72 | 5.77 | 397676 | 22814 | 0.31% |
| 2025-07-04 | 5.77 | 5.74 | -0.02 | -0.35% | 5.72 | 5.78 | 518020 | 29732 | 0.41% |
| 2025-07-03 | 5.79 | 5.76 | -0.05 | -0.86% | 5.74 | 5.83 | 636456 | 36705 | 0.50% |
| 2025-07-02 | 5.87 | 5.81 | -0.05 | -0.85% | 5.80 | 5.88 | 414421 | 24160 | 0.33% |
| 2025-07-01 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 5.92 | 371332 | 21794 | 0.29% |
| 2025-06-30 | 5.90 | 5.90 | 0.00 | 0.00% | 5.86 | 5.97 | 339714 | 20065 | 0.27% |
| 2025-06-27 | 5.90 | 5.90 | 0.01 | 0.17% | 5.87 | 5.97 | 395750 | 23425 | 0.31% |
| 2025-06-26 | 5.88 | 5.89 | 0.00 | 0.00% | 5.83 | 5.93 | 354405 | 20835 | 0.28% |
| 2025-06-25 | 5.86 | 5.89 | 0.05 | 0.86% | 5.84 | 5.90 | 336012 | 19743 | 0.27% |
| 2025-06-24 | 5.84 | 5.84 | 0.09 | 1.57% | 5.83 | 5.91 | 646160 | 37899 | 0.51% |
| 2025-06-23 | 5.73 | 5.75 | -0.01 | -0.17% | 5.67 | 5.77 | 366853 | 20987 | 0.29% |
| 2025-06-20 | 5.73 | 5.76 | 0.02 | 0.35% | 5.73 | 5.78 | 302525 | 17407 | 0.24% |
| 2025-06-19 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.79 | 284913 | 16401 | 0.22% |
| 2025-06-18 | 5.80 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 302549 | 17497 | 0.24% |
| 2025-06-17 | 5.79 | 5.82 | 0.03 | 0.52% | 5.78 | 5.87 | 389469 | 22686 | 0.31% |
| 2025-06-16 | 5.80 | 5.79 | -0.02 | -0.34% | 5.75 | 5.82 | 514473 | 29696 | 0.41% |
| 2025-06-13 | 5.90 | 5.81 | -0.15 | -2.52% | 5.80 | 5.94 | 775932 | 45366 | 0.61% |
| 2025-06-12 | 6.02 | 5.96 | -0.08 | -1.32% | 5.93 | 6.03 | 401284 | 23917 | 0.32% |
| 2025-06-11 | 6.02 | 6.04 | 0.02 | 0.33% | 5.98 | 6.06 | 298399 | 17972 | 0.24% |
| 2025-06-10 | 5.95 | 6.02 | 0.05 | 0.84% | 5.94 | 6.06 | 590797 | 35482 | 0.47% |
| 2025-06-09 | 5.93 | 5.97 | 0.03 | 0.51% | 5.86 | 5.99 | 510864 | 30285 | 0.40% |