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 | 5.81 | 5.80 | 0.02 | 0.35% | 5.70 | 5.97 | 297739 | 17312 | 1.44% |
| 2025-09-15 | 5.95 | 5.78 | -0.18 | -3.02% | 5.74 | 6.03 | 368911 | 21564 | 1.79% |
| 2025-09-12 | 6.12 | 5.96 | -0.16 | -2.61% | 5.90 | 6.14 | 406028 | 24227 | 1.97% |
| 2025-09-11 | 6.17 | 6.12 | -0.05 | -0.81% | 6.05 | 6.17 | 268681 | 16369 | 1.30% |
| 2025-09-10 | 6.30 | 6.17 | -0.13 | -2.06% | 6.14 | 6.31 | 224356 | 13904 | 1.09% |
| 2025-09-09 | 6.21 | 6.30 | 0.03 | 0.48% | 6.21 | 6.40 | 272181 | 17217 | 1.32% |
| 2025-09-08 | 6.10 | 6.27 | 0.20 | 3.29% | 6.04 | 6.30 | 298509 | 18440 | 1.45% |
| 2025-09-05 | 6.01 | 6.07 | 0.08 | 1.34% | 5.99 | 6.09 | 181161 | 10956 | 0.88% |
| 2025-09-04 | 6.09 | 5.99 | -0.09 | -1.48% | 5.91 | 6.11 | 240477 | 14459 | 1.16% |
| 2025-09-03 | 6.17 | 6.08 | -0.03 | -0.49% | 6.04 | 6.22 | 257343 | 15753 | 1.25% |
| 2025-09-02 | 6.25 | 6.11 | -0.17 | -2.71% | 6.05 | 6.27 | 278616 | 17031 | 1.35% |
| 2025-09-01 | 6.25 | 6.28 | 0.05 | 0.80% | 6.19 | 6.35 | 452533 | 28353 | 2.19% |
| 2025-08-29 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.50 | 686461 | 43404 | 3.33% |
| 2025-08-28 | 6.11 | 6.13 | 0.00 | 0.00% | 6.01 | 6.17 | 345091 | 21013 | 1.67% |
| 2025-08-27 | 6.14 | 6.13 | -0.05 | -0.81% | 6.08 | 6.27 | 477798 | 29504 | 2.31% |
| 2025-08-26 | 6.01 | 6.18 | 0.18 | 3.00% | 5.91 | 6.22 | 565974 | 34491 | 2.74% |
| 2025-08-25 | 5.86 | 6.00 | 0.14 | 2.39% | 5.83 | 6.02 | 435064 | 25865 | 2.11% |
| 2025-08-22 | 5.92 | 5.86 | -0.06 | -1.01% | 5.74 | 5.92 | 319343 | 18564 | 1.55% |
| 2025-08-21 | 5.87 | 5.92 | 0.08 | 1.37% | 5.83 | 5.98 | 373053 | 22089 | 1.81% |
| 2025-08-20 | 5.67 | 5.84 | 0.15 | 2.64% | 5.65 | 5.84 | 380624 | 22006 | 1.84% |
| 2025-08-19 | 5.73 | 5.69 | -0.02 | -0.35% | 5.64 | 5.73 | 182476 | 10362 | 0.88% |
| 2025-08-18 | 5.80 | 5.71 | -0.08 | -1.38% | 5.69 | 5.80 | 266609 | 15252 | 1.29% |
| 2025-08-15 | 5.64 | 5.79 | 0.15 | 2.66% | 5.64 | 5.84 | 298648 | 17253 | 1.45% |
| 2025-08-14 | 5.74 | 5.64 | -0.10 | -1.74% | 5.64 | 5.80 | 208174 | 11879 | 1.01% |
| 2025-08-13 | 5.77 | 5.74 | -0.03 | -0.52% | 5.69 | 5.79 | 213589 | 12260 | 1.03% |
| 2025-08-12 | 5.72 | 5.77 | 0.05 | 0.87% | 5.65 | 5.82 | 282190 | 16262 | 1.37% |
| 2025-08-11 | 5.65 | 5.72 | 0.10 | 1.78% | 5.60 | 5.75 | 293205 | 16667 | 1.42% |
| 2025-08-08 | 5.58 | 5.62 | 0.03 | 0.54% | 5.56 | 5.74 | 242996 | 13733 | 1.18% |
| 2025-08-07 | 5.61 | 5.59 | -0.06 | -1.06% | 5.58 | 5.68 | 257440 | 14497 | 1.25% |
| 2025-08-06 | 5.47 | 5.65 | 0.18 | 3.29% | 5.41 | 5.65 | 323906 | 17934 | 1.57% |
| 2025-08-05 | 5.44 | 5.47 | 0.02 | 0.37% | 5.41 | 5.53 | 239534 | 13132 | 1.16% |
| 2025-08-04 | 5.49 | 5.45 | -0.07 | -1.27% | 5.41 | 5.51 | 177230 | 9648 | 0.86% |
| 2025-08-01 | 5.45 | 5.52 | 0.04 | 0.73% | 5.45 | 5.61 | 288535 | 15987 | 1.40% |
| 2025-07-31 | 5.67 | 5.48 | -0.25 | -4.36% | 5.41 | 5.68 | 540966 | 29694 | 2.62% |
| 2025-07-30 | 5.69 | 5.73 | 0.06 | 1.06% | 5.67 | 5.89 | 524191 | 30317 | 2.54% |
| 2025-07-29 | 5.56 | 5.67 | 0.10 | 1.80% | 5.45 | 5.71 | 441000 | 24574 | 2.14% |
| 2025-07-28 | 5.53 | 5.57 | -0.07 | -1.24% | 5.47 | 5.63 | 422930 | 23505 | 2.05% |
| 2025-07-25 | 5.71 | 5.64 | 0.03 | 0.53% | 5.63 | 5.83 | 759561 | 43593 | 3.68% |
| 2025-07-24 | 5.46 | 5.61 | 0.13 | 2.37% | 5.43 | 5.64 | 473377 | 26078 | 2.29% |
| 2025-07-23 | 5.60 | 5.48 | -0.07 | -1.26% | 5.48 | 5.69 | 818727 | 45668 | 3.97% |
| 2025-07-22 | 5.36 | 5.55 | 0.23 | 4.32% | 5.28 | 5.56 | 725864 | 39397 | 3.52% |
| 2025-07-21 | 5.26 | 5.32 | 0.27 | 5.35% | 5.23 | 5.45 | 830253 | 44486 | 4.02% |
| 2025-07-18 | 4.99 | 5.05 | 0.07 | 1.41% | 4.98 | 5.06 | 212602 | 10710 | 1.03% |
| 2025-07-17 | 4.96 | 4.98 | 0.01 | 0.20% | 4.94 | 4.99 | 134674 | 6688 | 0.65% |
| 2025-07-16 | 4.99 | 4.97 | -0.01 | -0.20% | 4.95 | 5.00 | 127662 | 6341 | 0.62% |
| 2025-07-15 | 5.05 | 4.98 | -0.07 | -1.39% | 4.96 | 5.07 | 216652 | 10840 | 1.05% |
| 2025-07-14 | 5.06 | 5.05 | -0.03 | -0.59% | 5.03 | 5.12 | 235636 | 11951 | 1.14% |
| 2025-07-11 | 5.10 | 5.08 | 0.03 | 0.59% | 5.07 | 5.25 | 399944 | 20517 | 1.94% |
| 2025-07-10 | 4.96 | 5.05 | 0.08 | 1.61% | 4.96 | 5.05 | 245910 | 12368 | 1.19% |
| 2025-07-09 | 4.98 | 4.97 | -0.02 | -0.40% | 4.95 | 5.00 | 157732 | 7841 | 0.76% |
| 2025-07-08 | 4.93 | 4.99 | 0.06 | 1.22% | 4.91 | 5.00 | 210800 | 10462 | 1.02% |
| 2025-07-07 | 4.92 | 4.93 | 0.01 | 0.20% | 4.89 | 4.93 | 108897 | 5353 | 0.53% |
| 2025-07-04 | 4.95 | 4.92 | -0.03 | -0.61% | 4.91 | 4.97 | 138280 | 6829 | 0.67% |
| 2025-07-03 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.98 | 157180 | 7762 | 0.76% |
| 2025-07-02 | 4.88 | 4.97 | 0.09 | 1.84% | 4.86 | 4.97 | 287200 | 14128 | 1.39% |
| 2025-07-01 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.89 | 128838 | 6262 | 0.62% |
| 2025-06-30 | 4.90 | 4.86 | -0.03 | -0.61% | 4.85 | 4.90 | 140310 | 6830 | 0.68% |
| 2025-06-27 | 4.85 | 4.89 | 0.04 | 0.82% | 4.85 | 4.89 | 177543 | 8660 | 0.86% |
| 2025-06-26 | 4.84 | 4.85 | 0.01 | 0.21% | 4.83 | 4.88 | 161861 | 7865 | 0.78% |
| 2025-06-25 | 4.82 | 4.84 | 0.05 | 1.04% | 4.79 | 4.84 | 148194 | 7138 | 0.72% |
| 2025-06-24 | 4.82 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 144100 | 6996 | 0.70% |
| 2025-06-23 | 4.81 | 4.82 | 0.01 | 0.21% | 4.78 | 4.85 | 156390 | 7537 | 0.76% |
| 2025-06-20 | 4.83 | 4.81 | -0.01 | -0.21% | 4.81 | 4.85 | 79252 | 3828 | 0.38% |
| 2025-06-19 | 4.86 | 4.82 | -0.05 | -1.03% | 4.81 | 4.87 | 114598 | 5540 | 0.56% |
| 2025-06-18 | 4.87 | 4.87 | -0.01 | -0.20% | 4.85 | 4.90 | 129058 | 6282 | 0.63% |
| 2025-06-17 | 4.86 | 4.88 | 0.01 | 0.21% | 4.85 | 4.89 | 83870 | 4083 | 0.41% |
| 2025-06-16 | 4.85 | 4.87 | 0.02 | 0.41% | 4.83 | 4.87 | 108938 | 5278 | 0.53% |
| 2025-06-13 | 4.87 | 4.85 | -0.03 | -0.61% | 4.84 | 4.91 | 186905 | 9104 | 0.91% |
| 2025-06-12 | 4.91 | 4.88 | -0.03 | -0.61% | 4.86 | 4.91 | 151134 | 7380 | 0.73% |
| 2025-06-11 | 4.90 | 4.91 | 0.01 | 0.20% | 4.89 | 4.93 | 120237 | 5909 | 0.58% |
| 2025-06-10 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.94 | 162245 | 7950 | 0.79% |
| 2025-06-09 | 4.89 | 4.93 | 0.03 | 0.61% | 4.89 | 4.94 | 155008 | 7619 | 0.75% |