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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.82 | 5.50 | -0.32 | -5.50% | 5.47 | 5.82 | 575787 | 31962 | 2.49% |
| 2025-09-12 | 5.73 | 5.82 | 0.09 | 1.57% | 5.65 | 5.84 | 310961 | 17928 | 1.34% |
| 2025-09-11 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 244030 | 13881 | 1.05% |
| 2025-09-10 | 5.60 | 5.63 | 0.02 | 0.36% | 5.56 | 5.66 | 163493 | 9184 | 0.71% |
| 2025-09-09 | 5.70 | 5.61 | -0.09 | -1.58% | 5.55 | 5.75 | 297933 | 16816 | 1.29% |
| 2025-09-08 | 5.50 | 5.70 | 0.21 | 3.83% | 5.45 | 5.75 | 385819 | 21869 | 1.67% |
| 2025-09-05 | 5.56 | 5.49 | -0.08 | -1.44% | 5.39 | 5.62 | 434785 | 23833 | 1.88% |
| 2025-09-04 | 5.59 | 5.57 | -0.03 | -0.54% | 5.50 | 5.64 | 415423 | 23147 | 1.80% |
| 2025-09-03 | 5.66 | 5.60 | -0.05 | -0.88% | 5.51 | 5.68 | 180036 | 10098 | 0.78% |
| 2025-09-02 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.71 | 214385 | 12117 | 0.93% |
| 2025-09-01 | 5.64 | 5.71 | 0.13 | 2.33% | 5.56 | 5.74 | 345304 | 19636 | 1.49% |
| 2025-08-29 | 5.54 | 5.58 | 0.09 | 1.64% | 5.51 | 5.68 | 401566 | 22468 | 1.74% |
| 2025-08-28 | 5.61 | 5.49 | -0.12 | -2.14% | 5.35 | 5.63 | 464431 | 25414 | 2.01% |
| 2025-08-27 | 5.87 | 5.61 | -0.29 | -4.92% | 5.61 | 5.87 | 404030 | 23139 | 1.75% |
| 2025-08-26 | 5.84 | 5.90 | 0.07 | 1.20% | 5.78 | 5.91 | 253856 | 14844 | 1.10% |
| 2025-08-25 | 5.88 | 5.83 | -0.03 | -0.51% | 5.80 | 5.94 | 383154 | 22488 | 1.66% |
| 2025-08-22 | 6.15 | 5.86 | -0.26 | -4.25% | 5.80 | 6.19 | 553213 | 32842 | 2.39% |
| 2025-08-21 | 6.11 | 6.12 | -0.02 | -0.33% | 6.08 | 6.17 | 152905 | 9340 | 0.66% |
| 2025-08-20 | 6.00 | 6.14 | 0.11 | 1.82% | 5.98 | 6.15 | 219925 | 13391 | 0.95% |
| 2025-08-19 | 5.98 | 6.03 | 0.05 | 0.84% | 5.97 | 6.09 | 198964 | 12028 | 0.86% |
| 2025-08-18 | 6.19 | 5.98 | -0.21 | -3.39% | 5.96 | 6.21 | 448547 | 27115 | 1.94% |
| 2025-08-15 | 6.15 | 6.19 | 0.03 | 0.49% | 6.13 | 6.21 | 179328 | 11073 | 0.78% |
| 2025-08-14 | 6.16 | 6.16 | 0.00 | 0.00% | 6.06 | 6.25 | 259185 | 15933 | 1.12% |
| 2025-08-13 | 6.29 | 6.16 | -0.15 | -2.38% | 6.13 | 6.33 | 328659 | 20420 | 1.42% |
| 2025-08-12 | 6.27 | 6.31 | 0.01 | 0.16% | 6.11 | 6.36 | 411941 | 25677 | 1.78% |
| 2025-08-11 | 6.15 | 6.30 | 0.17 | 2.77% | 6.04 | 6.32 | 502275 | 31052 | 2.17% |
| 2025-08-08 | 6.05 | 6.13 | 0.06 | 0.99% | 6.03 | 6.18 | 217522 | 13303 | 0.94% |
| 2025-08-07 | 6.13 | 6.07 | -0.09 | -1.46% | 5.98 | 6.15 | 303811 | 18446 | 1.31% |
| 2025-08-06 | 6.14 | 6.16 | 0.02 | 0.33% | 5.98 | 6.19 | 459071 | 27989 | 1.98% |
| 2025-08-05 | 5.85 | 6.14 | 0.29 | 4.96% | 5.83 | 6.15 | 624922 | 37785 | 2.70% |
| 2025-08-04 | 5.80 | 5.85 | -0.09 | -1.52% | 5.76 | 5.94 | 456407 | 26769 | 1.97% |
| 2025-08-01 | 5.81 | 5.94 | 0.09 | 1.54% | 5.75 | 6.08 | 624053 | 37336 | 2.70% |
| 2025-07-31 | 5.81 | 5.85 | -0.02 | -0.34% | 5.62 | 5.90 | 604933 | 34909 | 2.62% |
| 2025-07-30 | 5.93 | 5.87 | -0.06 | -1.01% | 5.84 | 6.03 | 488480 | 28919 | 2.11% |
| 2025-07-29 | 5.67 | 5.93 | 0.22 | 3.85% | 5.67 | 5.99 | 729234 | 42652 | 3.15% |
| 2025-07-28 | 5.72 | 5.71 | -0.12 | -2.06% | 5.59 | 5.76 | 479473 | 27215 | 2.07% |
| 2025-07-25 | 5.95 | 5.83 | -0.12 | -2.02% | 5.75 | 5.96 | 635193 | 37061 | 2.75% |
| 2025-07-24 | 5.92 | 5.95 | 0.00 | 0.00% | 5.70 | 6.13 | 978004 | 57871 | 4.23% |
| 2025-07-23 | 6.30 | 5.95 | -0.06 | -1.00% | 5.93 | 6.61 | 1729957 | 108277 | 7.48% |
| 2025-07-22 | 5.48 | 6.01 | 0.55 | 10.07% | 5.43 | 6.01 | 1091864 | 63070 | 4.72% |
| 2025-07-21 | 5.36 | 5.46 | 0.15 | 2.82% | 5.31 | 5.51 | 645345 | 35081 | 2.79% |
| 2025-07-18 | 5.23 | 5.31 | 0.07 | 1.34% | 5.18 | 5.32 | 377686 | 19873 | 1.63% |
| 2025-07-17 | 5.06 | 5.24 | 0.17 | 3.35% | 5.02 | 5.28 | 533253 | 27759 | 2.31% |
| 2025-07-16 | 5.08 | 5.07 | -0.03 | -0.59% | 4.95 | 5.10 | 404515 | 20348 | 1.75% |
| 2025-07-15 | 5.01 | 5.10 | 0.11 | 2.20% | 4.97 | 5.15 | 875701 | 44460 | 3.79% |
| 2025-07-14 | 4.82 | 4.99 | 0.14 | 2.89% | 4.82 | 5.02 | 582390 | 29001 | 2.52% |
| 2025-07-11 | 4.92 | 4.85 | -0.07 | -1.42% | 4.83 | 4.94 | 359610 | 17473 | 1.55% |
| 2025-07-10 | 4.82 | 4.92 | 0.09 | 1.86% | 4.81 | 4.94 | 366027 | 17898 | 1.58% |
| 2025-07-09 | 4.84 | 4.83 | 0.01 | 0.21% | 4.81 | 4.93 | 297523 | 14443 | 1.29% |
| 2025-07-08 | 4.80 | 4.82 | -0.02 | -0.41% | 4.72 | 4.87 | 366137 | 17533 | 1.58% |
| 2025-07-07 | 4.80 | 4.84 | 0.02 | 0.41% | 4.76 | 4.91 | 407069 | 19738 | 1.76% |
| 2025-07-04 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.87 | 528319 | 25508 | 2.28% |
| 2025-07-03 | 4.77 | 4.79 | -0.05 | -1.03% | 4.72 | 4.86 | 716859 | 34334 | 3.10% |
| 2025-07-02 | 4.63 | 4.84 | 0.23 | 4.99% | 4.61 | 4.87 | 952252 | 45158 | 4.12% |
| 2025-07-01 | 4.34 | 4.61 | 0.27 | 6.22% | 4.33 | 4.62 | 677967 | 30601 | 2.93% |
| 2025-06-30 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.35 | 192095 | 8312 | 0.83% |
| 2025-06-27 | 4.28 | 4.31 | 0.03 | 0.70% | 4.28 | 4.33 | 137791 | 5936 | 0.60% |
| 2025-06-26 | 4.34 | 4.28 | -0.06 | -1.38% | 4.27 | 4.34 | 155236 | 6668 | 0.67% |
| 2025-06-25 | 4.28 | 4.34 | 0.06 | 1.40% | 4.27 | 4.35 | 182643 | 7892 | 0.79% |
| 2025-06-24 | 4.24 | 4.28 | 0.04 | 0.94% | 4.23 | 4.29 | 179004 | 7627 | 0.77% |
| 2025-06-23 | 4.25 | 4.24 | -0.02 | -0.47% | 4.22 | 4.26 | 141477 | 5995 | 0.61% |
| 2025-06-20 | 4.22 | 4.26 | 0.04 | 0.95% | 4.21 | 4.26 | 146448 | 6220 | 0.63% |
| 2025-06-19 | 4.27 | 4.22 | -0.04 | -0.94% | 4.19 | 4.27 | 149420 | 6306 | 0.65% |
| 2025-06-18 | 4.34 | 4.26 | -0.08 | -1.84% | 4.24 | 4.34 | 166566 | 7119 | 0.72% |
| 2025-06-17 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 142922 | 6191 | 0.62% |
| 2025-06-16 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.35 | 188771 | 8135 | 0.82% |
| 2025-06-13 | 4.36 | 4.33 | -0.03 | -0.69% | 4.28 | 4.37 | 177028 | 7661 | 0.77% |
| 2025-06-12 | 4.33 | 4.36 | 0.03 | 0.69% | 4.30 | 4.37 | 244275 | 10618 | 1.06% |
| 2025-06-11 | 4.22 | 4.33 | 0.11 | 2.61% | 4.21 | 4.36 | 295386 | 12718 | 1.28% |
| 2025-06-10 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.26 | 160936 | 6783 | 0.70% |
| 2025-06-09 | 4.18 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 129000 | 5410 | 0.56% |