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 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.84 | 91721 | 5310 | 1.37% |
| 2025-09-12 | 5.83 | 5.80 | -0.05 | -0.85% | 5.79 | 5.90 | 147914 | 8620 | 2.21% |
| 2025-09-11 | 5.84 | 5.85 | 0.03 | 0.52% | 5.73 | 5.85 | 143458 | 8289 | 2.14% |
| 2025-09-10 | 5.81 | 5.82 | 0.01 | 0.17% | 5.77 | 5.87 | 101815 | 5934 | 1.52% |
| 2025-09-09 | 5.88 | 5.81 | -0.08 | -1.36% | 5.75 | 5.88 | 124383 | 7239 | 1.86% |
| 2025-09-08 | 5.81 | 5.89 | 0.06 | 1.03% | 5.80 | 5.94 | 161356 | 9474 | 2.41% |
| 2025-09-05 | 5.86 | 5.83 | -0.03 | -0.51% | 5.67 | 5.86 | 208484 | 12001 | 3.12% |
| 2025-09-04 | 5.78 | 5.86 | 0.08 | 1.38% | 5.74 | 5.90 | 259444 | 15150 | 3.88% |
| 2025-09-03 | 5.94 | 5.78 | -0.11 | -1.87% | 5.75 | 6.23 | 344524 | 20504 | 5.15% |
| 2025-09-02 | 5.93 | 5.89 | -0.06 | -1.01% | 5.85 | 6.02 | 210823 | 12494 | 3.15% |
| 2025-09-01 | 5.92 | 5.95 | 0.05 | 0.85% | 5.80 | 6.00 | 224284 | 13311 | 3.35% |
| 2025-08-29 | 5.80 | 5.90 | 0.11 | 1.90% | 5.79 | 6.01 | 242145 | 14293 | 3.62% |
| 2025-08-28 | 5.85 | 5.79 | -0.05 | -0.86% | 5.64 | 5.91 | 197044 | 11393 | 2.95% |
| 2025-08-27 | 5.97 | 5.84 | -0.15 | -2.50% | 5.83 | 5.98 | 189424 | 11200 | 2.83% |
| 2025-08-26 | 5.98 | 5.99 | -0.01 | -0.17% | 5.91 | 6.04 | 248689 | 14907 | 3.72% |
| 2025-08-25 | 5.86 | 6.00 | 0.14 | 2.39% | 5.83 | 6.08 | 336271 | 20015 | 5.03% |
| 2025-08-22 | 5.90 | 5.86 | -0.03 | -0.51% | 5.80 | 5.91 | 179748 | 10480 | 2.69% |
| 2025-08-21 | 6.03 | 5.89 | -0.11 | -1.83% | 5.88 | 6.03 | 262520 | 15538 | 3.92% |
| 2025-08-20 | 5.80 | 6.00 | 0.19 | 3.27% | 5.76 | 6.03 | 463849 | 27568 | 6.93% |
| 2025-08-19 | 5.72 | 5.81 | 0.09 | 1.57% | 5.70 | 5.86 | 250339 | 14525 | 3.74% |
| 2025-08-18 | 5.69 | 5.72 | 0.04 | 0.70% | 5.66 | 5.73 | 119270 | 6805 | 1.78% |
| 2025-08-15 | 5.65 | 5.68 | 0.02 | 0.35% | 5.63 | 5.69 | 96051 | 5441 | 1.44% |
| 2025-08-14 | 5.74 | 5.66 | -0.08 | -1.39% | 5.65 | 5.77 | 124642 | 7121 | 1.86% |
| 2025-08-13 | 5.77 | 5.74 | -0.01 | -0.17% | 5.71 | 5.77 | 119940 | 6873 | 1.79% |
| 2025-08-12 | 5.77 | 5.75 | -0.02 | -0.35% | 5.74 | 5.79 | 98399 | 5669 | 1.47% |
| 2025-08-11 | 5.75 | 5.77 | 0.01 | 0.17% | 5.74 | 5.79 | 118524 | 6836 | 1.77% |
| 2025-08-08 | 5.81 | 5.76 | -0.05 | -0.86% | 5.73 | 5.83 | 118716 | 6835 | 1.77% |
| 2025-08-07 | 5.79 | 5.81 | 0.02 | 0.35% | 5.74 | 5.83 | 150782 | 8711 | 2.25% |
| 2025-08-06 | 5.84 | 5.79 | -0.06 | -1.03% | 5.75 | 5.88 | 210470 | 12174 | 3.15% |
| 2025-08-05 | 5.63 | 5.85 | 0.22 | 3.91% | 5.63 | 5.95 | 416894 | 24281 | 6.23% |
| 2025-08-04 | 5.60 | 5.63 | 0.00 | 0.00% | 5.54 | 5.64 | 60378 | 3383 | 0.90% |
| 2025-08-01 | 5.62 | 5.63 | 0.04 | 0.72% | 5.57 | 5.64 | 72899 | 4091 | 1.09% |
| 2025-07-31 | 5.69 | 5.59 | -0.11 | -1.93% | 5.56 | 5.71 | 123681 | 6958 | 1.85% |
| 2025-07-30 | 5.68 | 5.70 | 0.00 | 0.00% | 5.65 | 5.72 | 104891 | 5968 | 1.57% |
| 2025-07-29 | 5.72 | 5.70 | -0.04 | -0.70% | 5.66 | 5.77 | 100532 | 5735 | 1.50% |
| 2025-07-28 | 5.74 | 5.74 | 0.00 | 0.00% | 5.72 | 5.76 | 92261 | 5289 | 1.38% |
| 2025-07-25 | 5.76 | 5.74 | -0.02 | -0.35% | 5.72 | 5.77 | 108691 | 6245 | 1.62% |
| 2025-07-24 | 5.69 | 5.76 | 0.07 | 1.23% | 5.66 | 5.76 | 125410 | 7175 | 1.87% |
| 2025-07-23 | 5.72 | 5.69 | -0.03 | -0.52% | 5.67 | 5.74 | 128947 | 7354 | 1.93% |
| 2025-07-22 | 5.69 | 5.72 | 0.02 | 0.35% | 5.65 | 5.73 | 139724 | 7947 | 2.09% |
| 2025-07-21 | 5.65 | 5.70 | 0.04 | 0.71% | 5.64 | 5.70 | 126953 | 7214 | 1.90% |
| 2025-07-18 | 5.67 | 5.66 | -0.02 | -0.35% | 5.63 | 5.68 | 102366 | 5780 | 1.53% |
| 2025-07-17 | 5.59 | 5.68 | 0.09 | 1.61% | 5.59 | 5.71 | 190741 | 10819 | 2.85% |
| 2025-07-16 | 5.54 | 5.59 | 0.03 | 0.54% | 5.54 | 5.60 | 87282 | 4865 | 1.30% |
| 2025-07-15 | 5.68 | 5.56 | -0.14 | -2.46% | 5.53 | 5.69 | 170651 | 9516 | 2.55% |
| 2025-07-14 | 5.64 | 5.70 | 0.04 | 0.71% | 5.63 | 5.70 | 112126 | 6366 | 1.68% |
| 2025-07-11 | 5.64 | 5.66 | 0.03 | 0.53% | 5.61 | 5.67 | 107537 | 6067 | 1.61% |
| 2025-07-10 | 5.65 | 5.68 | 0.02 | 0.35% | 5.64 | 5.70 | 112966 | 6404 | 1.69% |
| 2025-07-09 | 5.66 | 5.66 | 0.00 | 0.00% | 5.64 | 5.70 | 115159 | 6541 | 1.72% |
| 2025-07-08 | 5.63 | 5.66 | 0.02 | 0.35% | 5.61 | 5.66 | 113520 | 6401 | 1.70% |
| 2025-07-07 | 5.61 | 5.64 | 0.03 | 0.53% | 5.58 | 5.65 | 67277 | 3783 | 1.01% |
| 2025-07-04 | 5.65 | 5.61 | -0.04 | -0.71% | 5.60 | 5.66 | 92180 | 5179 | 1.38% |
| 2025-07-03 | 5.64 | 5.65 | 0.01 | 0.18% | 5.63 | 5.66 | 89489 | 5053 | 1.34% |
| 2025-07-02 | 5.63 | 5.64 | 0.01 | 0.18% | 5.61 | 5.65 | 90114 | 5075 | 1.35% |
| 2025-07-01 | 5.64 | 5.63 | -0.03 | -0.53% | 5.59 | 5.65 | 93913 | 5280 | 1.40% |
| 2025-06-30 | 5.61 | 5.66 | 0.05 | 0.89% | 5.59 | 5.69 | 108055 | 6096 | 1.62% |
| 2025-06-27 | 5.58 | 5.61 | 0.03 | 0.54% | 5.57 | 5.65 | 117066 | 6575 | 1.75% |
| 2025-06-26 | 5.60 | 5.58 | -0.04 | -0.71% | 5.57 | 5.63 | 106113 | 5941 | 1.59% |
| 2025-06-25 | 5.60 | 5.62 | 0.01 | 0.18% | 5.57 | 5.65 | 120935 | 6775 | 1.81% |
| 2025-06-24 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.62 | 126707 | 7086 | 1.89% |
| 2025-06-23 | 5.49 | 5.54 | 0.07 | 1.28% | 5.42 | 5.55 | 90146 | 4958 | 1.35% |
| 2025-06-20 | 5.48 | 5.47 | 0.00 | 0.00% | 5.47 | 5.54 | 99729 | 5491 | 1.49% |
| 2025-06-19 | 5.57 | 5.47 | -0.14 | -2.50% | 5.45 | 5.60 | 162988 | 8981 | 2.44% |
| 2025-06-18 | 5.72 | 5.61 | -0.08 | -1.41% | 5.60 | 5.81 | 180136 | 10235 | 2.69% |
| 2025-06-17 | 5.68 | 5.69 | 0.02 | 0.35% | 5.66 | 5.83 | 195292 | 11172 | 2.92% |
| 2025-06-16 | 5.58 | 5.67 | 0.06 | 1.07% | 5.54 | 5.68 | 156599 | 8813 | 2.34% |
| 2025-06-13 | 5.78 | 5.61 | -0.17 | -2.94% | 5.60 | 5.78 | 176876 | 10022 | 2.64% |
| 2025-06-12 | 5.89 | 5.78 | -0.11 | -1.87% | 5.73 | 5.90 | 235207 | 13641 | 3.52% |
| 2025-06-11 | 5.90 | 5.89 | -0.01 | -0.17% | 5.87 | 5.93 | 139728 | 8239 | 2.09% |
| 2025-06-10 | 6.02 | 5.90 | -0.16 | -2.64% | 5.81 | 6.05 | 294404 | 17445 | 4.40% |
| 2025-06-09 | 5.83 | 6.06 | 0.22 | 3.77% | 5.81 | 6.13 | 475347 | 28566 | 7.11% |