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 | 5.99 | 6.06 | 0.08 | 1.34% | 5.94 | 6.07 | 86873 | 5226 | 2.27% |
| 2025-09-15 | 6.04 | 5.98 | -0.08 | -1.32% | 5.94 | 6.07 | 66271 | 3961 | 1.73% |
| 2025-09-12 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.12 | 69367 | 4213 | 1.81% |
| 2025-09-11 | 6.07 | 6.07 | -0.02 | -0.33% | 5.93 | 6.08 | 76613 | 4606 | 2.00% |
| 2025-09-10 | 6.06 | 6.09 | 0.05 | 0.83% | 6.01 | 6.10 | 66512 | 4033 | 1.74% |
| 2025-09-09 | 6.08 | 6.04 | -0.03 | -0.49% | 5.99 | 6.13 | 81809 | 4949 | 2.13% |
| 2025-09-08 | 6.03 | 6.07 | 0.08 | 1.34% | 5.96 | 6.08 | 69866 | 4209 | 1.82% |
| 2025-09-05 | 5.94 | 5.99 | 0.03 | 0.50% | 5.85 | 6.05 | 89832 | 5366 | 2.34% |
| 2025-09-04 | 5.86 | 5.96 | 0.13 | 2.23% | 5.79 | 6.10 | 150757 | 9029 | 3.93% |
| 2025-09-03 | 6.08 | 5.83 | -0.20 | -3.32% | 5.79 | 6.13 | 92683 | 5513 | 2.42% |
| 2025-09-02 | 6.09 | 6.03 | -0.06 | -0.99% | 5.86 | 6.10 | 121200 | 7222 | 3.16% |
| 2025-09-01 | 5.99 | 6.09 | 0.09 | 1.50% | 5.98 | 6.19 | 108286 | 6606 | 2.82% |
| 2025-08-29 | 6.03 | 6.00 | -0.07 | -1.15% | 5.95 | 6.12 | 94129 | 5653 | 2.46% |
| 2025-08-28 | 6.02 | 6.07 | 0.05 | 0.83% | 5.81 | 6.18 | 152461 | 9173 | 3.98% |
| 2025-08-27 | 6.21 | 6.02 | -0.20 | -3.22% | 6.02 | 6.29 | 180725 | 11172 | 4.71% |
| 2025-08-26 | 6.11 | 6.22 | 0.10 | 1.63% | 6.04 | 6.30 | 142691 | 8872 | 3.72% |
| 2025-08-25 | 6.21 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 132029 | 8108 | 3.44% |
| 2025-08-22 | 6.15 | 6.17 | -0.03 | -0.48% | 6.04 | 6.27 | 177666 | 10901 | 4.63% |
| 2025-08-21 | 6.06 | 6.20 | 0.17 | 2.82% | 6.04 | 6.35 | 237769 | 14696 | 6.20% |
| 2025-08-20 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.04 | 113025 | 6779 | 2.95% |
| 2025-08-19 | 5.83 | 5.95 | 0.12 | 2.06% | 5.78 | 5.99 | 120331 | 7113 | 3.14% |
| 2025-08-18 | 5.89 | 5.83 | 0.01 | 0.17% | 5.81 | 5.90 | 110675 | 6475 | 2.89% |
| 2025-08-15 | 5.79 | 5.82 | 0.01 | 0.17% | 5.79 | 5.92 | 104252 | 6097 | 2.72% |
| 2025-08-14 | 5.99 | 5.81 | -0.15 | -2.52% | 5.79 | 5.99 | 122032 | 7176 | 3.18% |
| 2025-08-13 | 6.06 | 5.96 | -0.08 | -1.32% | 5.94 | 6.07 | 123118 | 7369 | 3.21% |
| 2025-08-12 | 6.05 | 6.04 | -0.02 | -0.33% | 6.02 | 6.10 | 116864 | 7082 | 3.05% |
| 2025-08-11 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.11 | 131232 | 7940 | 3.42% |
| 2025-08-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.88 | 6.02 | 122836 | 7327 | 3.20% |
| 2025-08-07 | 6.02 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 137996 | 8217 | 3.60% |
| 2025-08-06 | 6.00 | 6.00 | 0.00 | 0.00% | 5.94 | 6.04 | 158708 | 9518 | 4.14% |
| 2025-08-05 | 5.92 | 6.00 | 0.11 | 1.87% | 5.90 | 6.03 | 207857 | 12401 | 5.42% |
| 2025-08-04 | 5.88 | 5.89 | 0.01 | 0.17% | 5.71 | 5.94 | 213775 | 12544 | 5.58% |
| 2025-08-01 | 5.97 | 5.88 | -0.09 | -1.51% | 5.81 | 5.97 | 395912 | 23230 | 10.33% |
| 2025-07-31 | 5.68 | 5.97 | 0.26 | 4.55% | 5.67 | 6.28 | 586975 | 35657 | 15.31% |
| 2025-07-30 | 5.70 | 5.71 | 0.02 | 0.35% | 5.63 | 5.71 | 93592 | 5305 | 2.44% |
| 2025-07-29 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 94548 | 5380 | 2.47% |
| 2025-07-28 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.84 | 76421 | 4429 | 1.99% |
| 2025-07-25 | 5.78 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 66671 | 3847 | 1.74% |
| 2025-07-24 | 5.75 | 5.79 | 0.04 | 0.70% | 5.73 | 5.79 | 91861 | 5302 | 2.40% |
| 2025-07-23 | 5.79 | 5.75 | -0.04 | -0.69% | 5.72 | 5.84 | 104142 | 6004 | 2.72% |
| 2025-07-22 | 5.83 | 5.79 | 0.00 | 0.00% | 5.72 | 5.85 | 96743 | 5587 | 2.52% |
| 2025-07-21 | 5.68 | 5.80 | 0.15 | 2.65% | 5.61 | 5.83 | 128540 | 7426 | 3.35% |
| 2025-07-18 | 5.68 | 5.65 | -0.01 | -0.18% | 5.56 | 5.70 | 80101 | 4499 | 2.09% |
| 2025-07-17 | 5.62 | 5.66 | 0.03 | 0.53% | 5.60 | 5.74 | 96765 | 5502 | 2.52% |
| 2025-07-16 | 5.58 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 90391 | 5070 | 2.36% |
| 2025-07-15 | 5.71 | 5.57 | -0.19 | -3.30% | 5.50 | 5.71 | 149014 | 8315 | 3.89% |
| 2025-07-14 | 5.72 | 5.76 | 0.07 | 1.23% | 5.69 | 5.79 | 91165 | 5239 | 2.38% |
| 2025-07-11 | 5.78 | 5.69 | -0.08 | -1.39% | 5.64 | 5.78 | 110720 | 6301 | 2.89% |
| 2025-07-10 | 5.74 | 5.77 | 0.04 | 0.70% | 5.70 | 5.78 | 102851 | 5895 | 2.68% |
| 2025-07-09 | 5.76 | 5.73 | -0.03 | -0.52% | 5.70 | 5.79 | 118096 | 6785 | 3.08% |
| 2025-07-08 | 5.82 | 5.76 | -0.05 | -0.86% | 5.71 | 5.83 | 159561 | 9167 | 4.16% |
| 2025-07-07 | 5.65 | 5.81 | 0.22 | 3.94% | 5.65 | 5.84 | 259991 | 14973 | 6.78% |
| 2025-07-04 | 5.65 | 5.59 | -0.09 | -1.58% | 5.55 | 5.70 | 110649 | 6216 | 2.89% |
| 2025-07-03 | 5.68 | 5.68 | 0.01 | 0.18% | 5.60 | 5.75 | 137274 | 7767 | 3.58% |
| 2025-07-02 | 5.65 | 5.67 | 0.03 | 0.53% | 5.59 | 5.68 | 114823 | 6482 | 3.00% |
| 2025-07-01 | 5.60 | 5.64 | 0.03 | 0.53% | 5.56 | 5.67 | 104982 | 5902 | 2.74% |
| 2025-06-30 | 5.53 | 5.61 | 0.13 | 2.37% | 5.50 | 5.62 | 97954 | 5457 | 2.56% |
| 2025-06-27 | 5.47 | 5.48 | 0.01 | 0.18% | 5.46 | 5.55 | 65827 | 3617 | 1.72% |
| 2025-06-26 | 5.50 | 5.47 | -0.04 | -0.73% | 5.45 | 5.55 | 83439 | 4585 | 2.18% |
| 2025-06-25 | 5.48 | 5.51 | 0.04 | 0.73% | 5.43 | 5.52 | 96630 | 5296 | 2.52% |
| 2025-06-24 | 5.30 | 5.47 | 0.13 | 2.43% | 5.30 | 5.49 | 100214 | 5458 | 2.61% |
| 2025-06-23 | 5.13 | 5.34 | 0.17 | 3.29% | 5.06 | 5.38 | 102352 | 5402 | 2.67% |
| 2025-06-20 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.23 | 73995 | 3838 | 1.93% |
| 2025-06-19 | 5.41 | 5.18 | -0.23 | -4.25% | 5.14 | 5.41 | 167388 | 8764 | 4.37% |
| 2025-06-18 | 5.46 | 5.41 | -0.09 | -1.64% | 5.34 | 5.50 | 114221 | 6199 | 2.98% |
| 2025-06-17 | 5.47 | 5.50 | 0.03 | 0.55% | 5.43 | 5.53 | 127730 | 6994 | 3.33% |
| 2025-06-16 | 5.45 | 5.47 | 0.00 | 0.00% | 5.42 | 5.57 | 124086 | 6819 | 3.24% |
| 2025-06-13 | 5.64 | 5.47 | -0.17 | -3.01% | 5.41 | 5.64 | 201003 | 11032 | 5.24% |
| 2025-06-12 | 5.60 | 5.64 | 0.01 | 0.18% | 5.58 | 5.70 | 193266 | 10877 | 5.04% |
| 2025-06-11 | 5.65 | 5.63 | -0.01 | -0.18% | 5.58 | 5.68 | 173627 | 9775 | 4.53% |
| 2025-06-10 | 5.82 | 5.64 | -0.18 | -3.09% | 5.58 | 5.86 | 243451 | 13859 | 6.35% |
| 2025-06-09 | 5.65 | 5.82 | 0.27 | 4.86% | 5.62 | 6.08 | 320354 | 18605 | 8.36% |