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 | 6.20 | 6.30 | 0.11 | 1.78% | 6.12 | 6.38 | 110095 | 6878 | 1.59% |
| 2025-09-15 | 6.18 | 6.19 | 0.04 | 0.65% | 6.11 | 6.21 | 75757 | 4671 | 1.09% |
| 2025-09-12 | 6.13 | 6.15 | 0.02 | 0.33% | 6.07 | 6.18 | 70214 | 4302 | 1.01% |
| 2025-09-11 | 6.06 | 6.13 | 0.06 | 0.99% | 5.97 | 6.15 | 76532 | 4650 | 1.10% |
| 2025-09-10 | 6.16 | 6.07 | -0.10 | -1.62% | 5.97 | 6.16 | 99930 | 6056 | 1.44% |
| 2025-09-09 | 6.05 | 6.17 | 0.13 | 2.15% | 6.01 | 6.25 | 149005 | 9177 | 2.15% |
| 2025-09-08 | 6.08 | 6.04 | -0.02 | -0.33% | 6.00 | 6.15 | 109957 | 6649 | 1.58% |
| 2025-09-05 | 5.94 | 6.06 | 0.17 | 2.89% | 5.75 | 6.13 | 124957 | 7405 | 1.80% |
| 2025-09-04 | 6.04 | 5.89 | -0.19 | -3.13% | 5.80 | 6.10 | 137447 | 8117 | 1.98% |
| 2025-09-03 | 6.10 | 6.08 | -0.01 | -0.16% | 5.98 | 6.22 | 144239 | 8798 | 2.08% |
| 2025-09-02 | 6.10 | 6.09 | -0.01 | -0.16% | 6.01 | 6.33 | 192140 | 11778 | 2.77% |
| 2025-09-01 | 5.80 | 6.10 | 0.35 | 6.09% | 5.74 | 6.27 | 262265 | 15793 | 3.78% |
| 2025-08-29 | 5.75 | 5.75 | 0.04 | 0.70% | 5.70 | 5.99 | 178886 | 10363 | 2.58% |
| 2025-08-28 | 5.70 | 5.71 | 0.08 | 1.42% | 5.51 | 5.77 | 96647 | 5457 | 1.39% |
| 2025-08-27 | 5.81 | 5.63 | -0.16 | -2.76% | 5.63 | 5.83 | 87302 | 5004 | 1.26% |
| 2025-08-26 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.83 | 82517 | 4759 | 1.19% |
| 2025-08-25 | 5.68 | 5.73 | 0.02 | 0.35% | 5.68 | 5.80 | 94835 | 5434 | 1.37% |
| 2025-08-22 | 5.75 | 5.71 | -0.04 | -0.70% | 5.66 | 5.76 | 67977 | 3874 | 0.98% |
| 2025-08-21 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 64942 | 3743 | 0.94% |
| 2025-08-20 | 5.74 | 5.79 | 0.02 | 0.35% | 5.73 | 5.80 | 66501 | 3837 | 0.96% |
| 2025-08-19 | 5.75 | 5.77 | 0.03 | 0.52% | 5.72 | 5.84 | 91889 | 5293 | 1.32% |
| 2025-08-18 | 5.80 | 5.74 | -0.05 | -0.86% | 5.72 | 5.87 | 108218 | 6244 | 1.56% |
| 2025-08-15 | 5.81 | 5.79 | -0.05 | -0.86% | 5.73 | 5.93 | 161891 | 9432 | 2.33% |
| 2025-08-14 | 5.84 | 5.84 | 0.00 | 0.00% | 5.83 | 6.19 | 165158 | 9855 | 2.38% |
| 2025-08-13 | 5.81 | 5.84 | 0.03 | 0.52% | 5.79 | 5.95 | 101180 | 5933 | 1.46% |
| 2025-08-12 | 5.77 | 5.81 | 0.05 | 0.87% | 5.74 | 5.92 | 97494 | 5699 | 1.40% |
| 2025-08-11 | 5.62 | 5.76 | 0.19 | 3.41% | 5.55 | 5.82 | 98300 | 5623 | 1.42% |
| 2025-08-08 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.67 | 63147 | 3523 | 0.91% |
| 2025-08-07 | 5.52 | 5.49 | -0.03 | -0.54% | 5.45 | 5.53 | 49237 | 2700 | 0.71% |
| 2025-08-06 | 5.49 | 5.52 | 0.05 | 0.91% | 5.45 | 5.54 | 70995 | 3909 | 1.02% |
| 2025-08-05 | 5.45 | 5.47 | 0.04 | 0.74% | 5.43 | 5.50 | 48649 | 2660 | 0.70% |
| 2025-08-04 | 5.35 | 5.43 | 0.05 | 0.93% | 5.33 | 5.45 | 50394 | 2725 | 0.73% |
| 2025-08-01 | 5.35 | 5.38 | 0.05 | 0.94% | 5.33 | 5.43 | 57520 | 3098 | 0.83% |
| 2025-07-31 | 5.51 | 5.33 | -0.18 | -3.27% | 5.31 | 5.51 | 71726 | 3858 | 1.03% |
| 2025-07-30 | 5.49 | 5.51 | 0.01 | 0.18% | 5.47 | 5.54 | 56139 | 3095 | 0.81% |
| 2025-07-29 | 5.45 | 5.50 | 0.04 | 0.73% | 5.41 | 5.52 | 75416 | 4107 | 1.09% |
| 2025-07-28 | 5.55 | 5.46 | -0.08 | -1.44% | 5.41 | 5.55 | 74033 | 4031 | 1.07% |
| 2025-07-25 | 5.61 | 5.54 | -0.07 | -1.25% | 5.54 | 5.63 | 64356 | 3580 | 0.93% |
| 2025-07-24 | 5.62 | 5.61 | 0.05 | 0.90% | 5.56 | 5.62 | 63026 | 3524 | 0.91% |
| 2025-07-23 | 5.66 | 5.56 | -0.07 | -1.24% | 5.56 | 5.66 | 59845 | 3351 | 0.86% |
| 2025-07-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.53 | 5.65 | 85576 | 4786 | 1.23% |
| 2025-07-21 | 5.51 | 5.63 | 0.16 | 2.93% | 5.49 | 5.64 | 94257 | 5278 | 1.36% |
| 2025-07-18 | 5.58 | 5.47 | -0.10 | -1.80% | 5.43 | 5.61 | 92130 | 5063 | 1.33% |
| 2025-07-17 | 5.56 | 5.57 | 0.00 | 0.00% | 5.55 | 5.65 | 57749 | 3229 | 0.83% |
| 2025-07-16 | 5.50 | 5.57 | 0.06 | 1.09% | 5.50 | 5.58 | 85740 | 4753 | 1.23% |
| 2025-07-15 | 5.69 | 5.51 | -0.14 | -2.48% | 5.47 | 5.69 | 102158 | 5659 | 1.47% |
| 2025-07-14 | 5.58 | 5.65 | 0.04 | 0.71% | 5.56 | 5.72 | 90959 | 5095 | 1.31% |
| 2025-07-11 | 5.59 | 5.61 | 0.04 | 0.72% | 5.47 | 5.64 | 76907 | 4278 | 1.11% |
| 2025-07-10 | 5.60 | 5.66 | 0.03 | 0.53% | 5.56 | 5.73 | 61778 | 3473 | 0.89% |
| 2025-07-09 | 5.63 | 5.63 | 0.04 | 0.72% | 5.56 | 5.65 | 53750 | 3014 | 0.77% |
| 2025-07-08 | 5.58 | 5.59 | 0.06 | 1.08% | 5.52 | 5.59 | 55913 | 3111 | 0.81% |
| 2025-07-07 | 5.51 | 5.53 | 0.04 | 0.73% | 5.48 | 5.56 | 52084 | 2877 | 0.75% |
| 2025-07-04 | 5.65 | 5.49 | -0.11 | -1.96% | 5.46 | 5.65 | 65552 | 3624 | 0.94% |
| 2025-07-03 | 5.55 | 5.60 | 0.05 | 0.90% | 5.50 | 5.66 | 68773 | 3823 | 0.99% |
| 2025-07-02 | 5.49 | 5.55 | 0.06 | 1.09% | 5.42 | 5.58 | 63863 | 3520 | 0.92% |
| 2025-07-01 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.54 | 46753 | 2566 | 0.67% |
| 2025-06-30 | 5.31 | 5.45 | 0.14 | 2.64% | 5.29 | 5.49 | 82461 | 4457 | 1.19% |
| 2025-06-27 | 5.29 | 5.31 | 0.04 | 0.76% | 5.28 | 5.35 | 52926 | 2814 | 0.76% |
| 2025-06-26 | 5.31 | 5.27 | -0.03 | -0.57% | 5.22 | 5.35 | 57796 | 3040 | 0.83% |
| 2025-06-25 | 5.40 | 5.30 | -0.06 | -1.12% | 5.27 | 5.40 | 65152 | 3468 | 0.94% |
| 2025-06-24 | 5.25 | 5.36 | 0.14 | 2.68% | 5.22 | 5.38 | 88460 | 4724 | 1.27% |
| 2025-06-23 | 5.14 | 5.22 | -0.01 | -0.19% | 5.09 | 5.25 | 64347 | 3344 | 0.93% |
| 2025-06-20 | 5.21 | 5.23 | 0.04 | 0.77% | 5.21 | 5.28 | 72029 | 3775 | 1.04% |
| 2025-06-19 | 5.40 | 5.19 | -0.24 | -4.42% | 5.16 | 5.44 | 91010 | 4795 | 1.31% |
| 2025-06-18 | 5.57 | 5.43 | -0.06 | -1.09% | 5.41 | 5.63 | 71489 | 3912 | 1.03% |
| 2025-06-17 | 5.50 | 5.49 | -0.01 | -0.18% | 5.45 | 5.54 | 54401 | 2987 | 0.78% |
| 2025-06-16 | 5.46 | 5.50 | 0.05 | 0.92% | 5.42 | 5.54 | 62391 | 3416 | 0.90% |
| 2025-06-13 | 5.56 | 5.45 | -0.16 | -2.85% | 5.41 | 5.63 | 96531 | 5288 | 1.39% |
| 2025-06-12 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.63 | 93040 | 5199 | 1.34% |
| 2025-06-11 | 5.53 | 5.54 | 0.00 | 0.00% | 5.51 | 5.61 | 66510 | 3687 | 0.96% |
| 2025-06-10 | 5.63 | 5.54 | -0.11 | -1.95% | 5.46 | 5.68 | 136505 | 7559 | 1.97% |
| 2025-06-09 | 5.56 | 5.65 | 0.10 | 1.80% | 5.48 | 5.66 | 168424 | 9370 | 2.43% |