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 | 5.79 | 5.84 | 0.03 | 0.52% | 5.78 | 5.87 | 50321 | 2933 | 1.15% |
| 2025-09-15 | 5.83 | 5.81 | -0.01 | -0.17% | 5.77 | 5.88 | 58170 | 3377 | 1.33% |
| 2025-09-12 | 5.92 | 5.82 | -0.11 | -1.85% | 5.80 | 5.97 | 113564 | 6643 | 2.60% |
| 2025-09-11 | 6.09 | 5.93 | -0.16 | -2.63% | 5.83 | 6.13 | 105796 | 6243 | 2.42% |
| 2025-09-10 | 6.23 | 6.09 | -0.15 | -2.40% | 6.06 | 6.26 | 83721 | 5123 | 1.92% |
| 2025-09-09 | 6.14 | 6.24 | 0.07 | 1.13% | 6.14 | 6.33 | 111421 | 6956 | 2.55% |
| 2025-09-08 | 5.82 | 6.17 | 0.31 | 5.29% | 5.81 | 6.20 | 133440 | 8078 | 3.05% |
| 2025-09-05 | 5.96 | 5.86 | 0.02 | 0.34% | 5.78 | 5.98 | 99435 | 5847 | 2.28% |
| 2025-09-04 | 5.75 | 5.84 | 0.04 | 0.69% | 5.75 | 5.94 | 76634 | 4494 | 1.75% |
| 2025-09-03 | 6.00 | 5.80 | -0.17 | -2.85% | 5.76 | 6.01 | 84054 | 4911 | 1.92% |
| 2025-09-02 | 6.12 | 5.97 | -0.14 | -2.29% | 5.93 | 6.18 | 97375 | 5856 | 2.23% |
| 2025-09-01 | 6.34 | 6.11 | -0.23 | -3.63% | 6.10 | 6.35 | 126723 | 7832 | 2.90% |
| 2025-08-29 | 6.24 | 6.34 | 0.21 | 3.43% | 6.21 | 6.50 | 202700 | 12866 | 4.64% |
| 2025-08-28 | 6.08 | 6.13 | 0.04 | 0.66% | 5.93 | 6.20 | 101860 | 6172 | 2.33% |
| 2025-08-27 | 6.10 | 6.09 | 0.00 | 0.00% | 6.06 | 6.36 | 146532 | 9119 | 3.35% |
| 2025-08-26 | 6.08 | 6.09 | 0.06 | 1.00% | 6.00 | 6.13 | 75533 | 4592 | 1.73% |
| 2025-08-25 | 6.14 | 6.03 | -0.10 | -1.63% | 5.98 | 6.17 | 90058 | 5442 | 2.06% |
| 2025-08-22 | 6.13 | 6.13 | -0.01 | -0.16% | 6.08 | 6.15 | 59328 | 3627 | 1.36% |
| 2025-08-21 | 6.10 | 6.14 | 0.06 | 0.99% | 6.06 | 6.18 | 81396 | 4978 | 1.86% |
| 2025-08-20 | 6.04 | 6.08 | 0.01 | 0.16% | 6.01 | 6.10 | 59400 | 3599 | 1.36% |
| 2025-08-19 | 5.96 | 6.07 | 0.11 | 1.85% | 5.93 | 6.10 | 89628 | 5392 | 2.05% |
| 2025-08-18 | 5.98 | 5.96 | 0.02 | 0.34% | 5.92 | 6.12 | 97565 | 5856 | 2.23% |
| 2025-08-15 | 5.82 | 5.94 | 0.13 | 2.24% | 5.77 | 5.95 | 89991 | 5294 | 2.06% |
| 2025-08-14 | 5.98 | 5.81 | -0.17 | -2.84% | 5.78 | 5.98 | 95401 | 5604 | 2.18% |
| 2025-08-13 | 5.87 | 5.98 | 0.12 | 2.05% | 5.84 | 6.13 | 146355 | 8727 | 3.35% |
| 2025-08-12 | 5.84 | 5.86 | 0.03 | 0.51% | 5.79 | 5.92 | 74878 | 4379 | 1.71% |
| 2025-08-11 | 5.79 | 5.83 | 0.06 | 1.04% | 5.74 | 5.85 | 96514 | 5610 | 2.21% |
| 2025-08-08 | 5.77 | 5.77 | -0.03 | -0.52% | 5.73 | 5.82 | 53599 | 3090 | 1.23% |
| 2025-08-07 | 5.75 | 5.80 | 0.05 | 0.87% | 5.71 | 5.85 | 81909 | 4744 | 1.88% |
| 2025-08-06 | 5.77 | 5.75 | 0.01 | 0.17% | 5.67 | 5.78 | 64243 | 3670 | 1.47% |
| 2025-08-05 | 5.75 | 5.74 | 0.04 | 0.70% | 5.72 | 5.86 | 85599 | 4949 | 1.96% |
| 2025-08-04 | 5.63 | 5.70 | 0.08 | 1.42% | 5.60 | 5.72 | 75514 | 4281 | 1.73% |
| 2025-08-01 | 5.60 | 5.62 | -0.01 | -0.18% | 5.60 | 5.68 | 50469 | 2838 | 1.16% |
| 2025-07-31 | 5.61 | 5.63 | -0.02 | -0.35% | 5.61 | 5.74 | 73868 | 4192 | 1.69% |
| 2025-07-30 | 5.73 | 5.65 | -0.11 | -1.91% | 5.61 | 5.75 | 57584 | 3261 | 1.32% |
| 2025-07-29 | 5.74 | 5.76 | 0.05 | 0.88% | 5.62 | 5.79 | 73530 | 4199 | 1.68% |
| 2025-07-28 | 5.68 | 5.71 | 0.07 | 1.24% | 5.64 | 5.76 | 76940 | 4384 | 1.76% |
| 2025-07-25 | 5.75 | 5.64 | -0.11 | -1.91% | 5.61 | 5.76 | 111833 | 6324 | 2.56% |
| 2025-07-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.70 | 5.77 | 54059 | 3103 | 1.24% |
| 2025-07-23 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.81 | 65367 | 3755 | 1.50% |
| 2025-07-22 | 5.81 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 82412 | 4762 | 1.89% |
| 2025-07-21 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.95 | 108557 | 6355 | 2.49% |
| 2025-07-18 | 5.88 | 5.81 | -0.06 | -1.02% | 5.75 | 5.92 | 108373 | 6291 | 2.48% |
| 2025-07-17 | 5.90 | 5.87 | -0.06 | -1.01% | 5.82 | 6.08 | 137050 | 8122 | 3.14% |
| 2025-07-16 | 5.96 | 5.93 | -0.31 | -4.97% | 5.80 | 6.10 | 221328 | 13106 | 5.07% |
| 2025-07-14 | 6.32 | 6.24 | -0.09 | -1.42% | 6.18 | 6.32 | 48265 | 3012 | 1.10% |
| 2025-07-11 | 6.30 | 6.33 | 0.04 | 0.64% | 6.24 | 6.35 | 64262 | 4032 | 1.47% |
| 2025-07-10 | 6.21 | 6.29 | 0.01 | 0.16% | 6.21 | 6.34 | 65611 | 4120 | 1.50% |
| 2025-07-09 | 6.45 | 6.28 | -0.23 | -3.53% | 6.26 | 6.49 | 118954 | 7562 | 2.72% |
| 2025-07-08 | 6.28 | 6.51 | 0.22 | 3.50% | 6.21 | 6.57 | 145341 | 9271 | 3.33% |
| 2025-07-07 | 6.18 | 6.29 | 0.05 | 0.80% | 6.10 | 6.30 | 73713 | 4585 | 1.69% |
| 2025-07-04 | 6.15 | 6.24 | 0.01 | 0.16% | 5.98 | 6.24 | 145251 | 8832 | 3.33% |
| 2025-07-03 | 6.60 | 6.23 | -0.33 | -5.03% | 6.23 | 6.61 | 189539 | 11985 | 4.34% |
| 2025-07-02 | 6.51 | 6.56 | 0.06 | 0.92% | 6.44 | 6.66 | 130843 | 8562 | 3.00% |
| 2025-07-01 | 6.28 | 6.50 | 0.22 | 3.50% | 6.24 | 6.50 | 105073 | 6685 | 2.41% |
| 2025-06-30 | 6.35 | 6.28 | -0.07 | -1.10% | 6.20 | 6.37 | 107883 | 6780 | 2.47% |
| 2025-06-27 | 6.17 | 6.35 | 0.17 | 2.75% | 6.15 | 6.35 | 124705 | 7790 | 2.85% |
| 2025-06-26 | 6.14 | 6.18 | 0.02 | 0.32% | 6.11 | 6.23 | 93767 | 5777 | 2.15% |
| 2025-06-25 | 6.08 | 6.16 | 0.06 | 0.98% | 6.06 | 6.35 | 136842 | 8509 | 3.13% |
| 2025-06-24 | 6.14 | 6.10 | -0.03 | -0.49% | 6.05 | 6.18 | 87648 | 5352 | 2.01% |
| 2025-06-23 | 5.90 | 6.13 | 0.21 | 3.55% | 5.73 | 6.13 | 96542 | 5791 | 2.21% |
| 2025-06-20 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.99 | 78208 | 4633 | 1.79% |
| 2025-06-19 | 6.00 | 5.93 | -0.11 | -1.82% | 5.83 | 6.12 | 114021 | 6794 | 2.61% |
| 2025-06-18 | 6.20 | 6.04 | -0.16 | -2.58% | 6.01 | 6.33 | 123864 | 7630 | 2.84% |
| 2025-06-17 | 5.92 | 6.20 | 0.29 | 4.91% | 5.89 | 6.21 | 148868 | 9123 | 3.41% |
| 2025-06-16 | 5.76 | 5.91 | 0.12 | 2.07% | 5.59 | 5.96 | 87821 | 5086 | 2.01% |
| 2025-06-13 | 5.73 | 5.79 | 0.08 | 1.40% | 5.68 | 5.86 | 111487 | 6437 | 2.55% |
| 2025-06-12 | 5.73 | 5.71 | 0.02 | 0.35% | 5.61 | 5.74 | 62935 | 3574 | 1.44% |
| 2025-06-11 | 5.62 | 5.69 | 0.05 | 0.89% | 5.60 | 5.77 | 66246 | 3768 | 1.52% |
| 2025-06-10 | 5.66 | 5.64 | -0.02 | -0.35% | 5.50 | 5.69 | 87831 | 4923 | 2.01% |
| 2025-06-09 | 5.60 | 5.66 | 0.13 | 2.35% | 5.48 | 5.69 | 102438 | 5741 | 2.35% |