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 | 5.88 | 5.98 | 0.09 | 1.53% | 5.87 | 6.01 | 368054 | 21940 | 1.95% |
| 2025-09-15 | 5.88 | 5.89 | 0.01 | 0.17% | 5.78 | 5.90 | 275861 | 16102 | 1.46% |
| 2025-09-12 | 5.82 | 5.88 | 0.06 | 1.03% | 5.80 | 5.93 | 393527 | 23138 | 2.09% |
| 2025-09-11 | 5.78 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 247264 | 14279 | 1.31% |
| 2025-09-10 | 5.77 | 5.79 | 0.00 | 0.00% | 5.76 | 5.82 | 157483 | 9115 | 0.84% |
| 2025-09-09 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.84 | 201094 | 11646 | 1.07% |
| 2025-09-08 | 5.80 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 256837 | 14916 | 1.36% |
| 2025-09-05 | 5.71 | 5.81 | 0.07 | 1.22% | 5.67 | 5.83 | 315264 | 18186 | 1.67% |
| 2025-09-04 | 5.63 | 5.74 | 0.10 | 1.77% | 5.60 | 5.76 | 247447 | 14085 | 1.31% |
| 2025-09-03 | 5.76 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 213874 | 12135 | 1.13% |
| 2025-09-02 | 5.77 | 5.76 | -0.03 | -0.52% | 5.74 | 5.84 | 238899 | 13808 | 1.27% |
| 2025-09-01 | 5.75 | 5.79 | 0.04 | 0.70% | 5.69 | 5.82 | 261060 | 15049 | 1.38% |
| 2025-08-29 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.82 | 245864 | 14176 | 1.30% |
| 2025-08-28 | 5.75 | 5.73 | -0.02 | -0.35% | 5.62 | 5.80 | 327884 | 18736 | 1.74% |
| 2025-08-27 | 5.86 | 5.75 | -0.16 | -2.71% | 5.74 | 5.88 | 376140 | 21914 | 2.00% |
| 2025-08-26 | 5.80 | 5.91 | 0.11 | 1.90% | 5.80 | 6.00 | 521124 | 30843 | 2.76% |
| 2025-08-25 | 5.73 | 5.80 | 0.05 | 0.87% | 5.72 | 5.85 | 384157 | 22310 | 2.04% |
| 2025-08-22 | 5.76 | 5.75 | -0.02 | -0.35% | 5.71 | 5.76 | 214222 | 12275 | 1.14% |
| 2025-08-21 | 5.76 | 5.77 | 0.02 | 0.35% | 5.74 | 5.82 | 275662 | 15917 | 1.46% |
| 2025-08-20 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 225378 | 12906 | 1.20% |
| 2025-08-19 | 5.75 | 5.72 | -0.01 | -0.17% | 5.71 | 5.76 | 195763 | 11215 | 1.04% |
| 2025-08-18 | 5.72 | 5.73 | 0.00 | 0.00% | 5.70 | 5.78 | 200494 | 11514 | 1.06% |
| 2025-08-15 | 5.68 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 201585 | 11515 | 1.07% |
| 2025-08-14 | 5.81 | 5.70 | -0.11 | -1.89% | 5.69 | 5.81 | 304207 | 17446 | 1.61% |
| 2025-08-13 | 5.85 | 5.81 | -0.01 | -0.17% | 5.78 | 5.87 | 209960 | 12209 | 1.11% |
| 2025-08-12 | 5.84 | 5.82 | -0.03 | -0.51% | 5.81 | 5.85 | 136913 | 7980 | 0.73% |
| 2025-08-11 | 5.85 | 5.85 | 0.02 | 0.34% | 5.80 | 5.87 | 150886 | 8815 | 0.80% |
| 2025-08-08 | 5.89 | 5.83 | -0.07 | -1.19% | 5.82 | 5.90 | 142655 | 8329 | 0.76% |
| 2025-08-07 | 5.79 | 5.90 | 0.11 | 1.90% | 5.77 | 5.98 | 342351 | 20144 | 1.82% |
| 2025-08-06 | 5.79 | 5.79 | 0.01 | 0.17% | 5.74 | 5.79 | 127517 | 7358 | 0.68% |
| 2025-08-05 | 5.76 | 5.78 | -0.02 | -0.34% | 5.76 | 5.80 | 99805 | 5771 | 0.53% |
| 2025-08-04 | 5.76 | 5.80 | 0.04 | 0.69% | 5.70 | 5.82 | 138388 | 7954 | 0.73% |
| 2025-08-01 | 5.76 | 5.76 | -0.02 | -0.35% | 5.75 | 5.80 | 112871 | 6510 | 0.60% |
| 2025-07-31 | 5.85 | 5.78 | -0.10 | -1.70% | 5.76 | 5.85 | 225679 | 13078 | 1.20% |
| 2025-07-30 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 219089 | 12835 | 1.16% |
| 2025-07-29 | 5.91 | 5.87 | -0.06 | -1.01% | 5.81 | 5.93 | 229484 | 13446 | 1.22% |
| 2025-07-28 | 6.00 | 5.93 | -0.07 | -1.17% | 5.91 | 6.02 | 197931 | 11745 | 1.05% |
| 2025-07-25 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.16 | 398229 | 24020 | 2.11% |
| 2025-07-24 | 5.92 | 6.15 | 0.24 | 4.06% | 5.89 | 6.37 | 736933 | 45326 | 3.91% |
| 2025-07-23 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.98 | 242715 | 14386 | 1.29% |
| 2025-07-22 | 5.89 | 5.95 | 0.09 | 1.54% | 5.83 | 5.96 | 279005 | 16478 | 1.48% |
| 2025-07-21 | 5.80 | 5.86 | 0.06 | 1.03% | 5.78 | 5.89 | 185629 | 10844 | 0.98% |
| 2025-07-18 | 5.81 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 148493 | 8616 | 0.79% |
| 2025-07-17 | 5.81 | 5.81 | 0.02 | 0.35% | 5.79 | 5.86 | 129280 | 7517 | 0.69% |
| 2025-07-16 | 5.79 | 5.79 | 0.01 | 0.17% | 5.76 | 5.83 | 119722 | 6937 | 0.64% |
| 2025-07-15 | 5.86 | 5.78 | -0.12 | -2.03% | 5.73 | 5.89 | 211352 | 12248 | 1.12% |
| 2025-07-14 | 6.00 | 5.90 | -0.09 | -1.50% | 5.88 | 6.00 | 174016 | 10283 | 0.92% |
| 2025-07-11 | 6.02 | 5.99 | -0.02 | -0.33% | 5.96 | 6.02 | 216256 | 12962 | 1.15% |
| 2025-07-10 | 5.90 | 6.01 | 0.09 | 1.52% | 5.89 | 6.03 | 235626 | 14068 | 1.25% |
| 2025-07-09 | 5.87 | 5.92 | 0.04 | 0.68% | 5.85 | 5.97 | 222319 | 13127 | 1.18% |
| 2025-07-08 | 5.85 | 5.88 | 0.04 | 0.68% | 5.83 | 5.88 | 136760 | 8012 | 0.73% |
| 2025-07-07 | 5.82 | 5.84 | -0.01 | -0.17% | 5.82 | 5.90 | 99863 | 5847 | 0.53% |
| 2025-07-04 | 5.91 | 5.85 | -0.06 | -1.02% | 5.84 | 5.94 | 165692 | 9742 | 0.88% |
| 2025-07-03 | 5.86 | 5.91 | 0.09 | 1.55% | 5.84 | 5.95 | 248521 | 14640 | 1.32% |
| 2025-07-02 | 5.81 | 5.82 | 0.02 | 0.34% | 5.78 | 5.88 | 132489 | 7701 | 0.70% |
| 2025-07-01 | 5.86 | 5.80 | -0.07 | -1.19% | 5.78 | 5.88 | 171280 | 9958 | 0.91% |
| 2025-06-30 | 5.85 | 5.87 | -0.01 | -0.17% | 5.84 | 5.89 | 143395 | 8403 | 0.76% |
| 2025-06-27 | 5.89 | 5.88 | -0.03 | -0.51% | 5.86 | 5.95 | 121297 | 7156 | 0.64% |
| 2025-06-26 | 5.93 | 5.91 | -0.01 | -0.17% | 5.85 | 5.97 | 146645 | 8666 | 0.78% |
| 2025-06-25 | 5.92 | 5.92 | 0.06 | 1.02% | 5.87 | 5.95 | 180186 | 10642 | 0.96% |
| 2025-06-24 | 5.83 | 5.86 | 0.07 | 1.21% | 5.81 | 5.88 | 133508 | 7821 | 0.71% |
| 2025-06-23 | 5.77 | 5.79 | -0.03 | -0.52% | 5.70 | 5.82 | 142399 | 8224 | 0.76% |
| 2025-06-20 | 5.70 | 5.82 | 0.11 | 1.93% | 5.70 | 5.98 | 329770 | 19318 | 1.75% |
| 2025-06-19 | 5.83 | 5.71 | -0.13 | -2.23% | 5.68 | 5.84 | 199232 | 11424 | 1.06% |
| 2025-06-18 | 5.87 | 5.84 | -0.05 | -0.85% | 5.83 | 5.91 | 120306 | 7044 | 0.64% |
| 2025-06-17 | 5.87 | 5.89 | 0.03 | 0.51% | 5.84 | 5.90 | 108210 | 6356 | 0.57% |
| 2025-06-16 | 5.83 | 5.86 | 0.00 | 0.00% | 5.82 | 5.90 | 123963 | 7262 | 0.66% |
| 2025-06-13 | 5.98 | 5.86 | -0.13 | -2.17% | 5.83 | 5.98 | 247370 | 14558 | 1.31% |
| 2025-06-12 | 6.05 | 5.99 | -0.07 | -1.16% | 5.98 | 6.05 | 159804 | 9595 | 0.85% |
| 2025-06-11 | 6.04 | 6.06 | 0.00 | 0.00% | 6.02 | 6.12 | 117022 | 7112 | 0.62% |
| 2025-06-10 | 6.16 | 6.06 | -0.11 | -1.78% | 6.00 | 6.18 | 234882 | 14285 | 1.25% |
| 2025-06-09 | 6.14 | 6.17 | 0.01 | 0.16% | 6.14 | 6.18 | 112165 | 6913 | 0.60% |