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 | 6.01 | 5.99 | 0.00 | 0.00% | 5.82 | 6.03 | 148707 | 8813 | 2.21% |
| 2025-09-12 | 5.85 | 5.99 | 0.13 | 2.22% | 5.85 | 6.02 | 168341 | 10034 | 2.50% |
| 2025-09-11 | 5.80 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 88282 | 5125 | 1.31% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.76 | 5.84 | 76065 | 4411 | 1.13% |
| 2025-09-09 | 5.76 | 5.80 | 0.02 | 0.35% | 5.74 | 5.88 | 104034 | 6055 | 1.54% |
| 2025-09-08 | 5.67 | 5.78 | 0.09 | 1.58% | 5.67 | 5.78 | 97652 | 5616 | 1.45% |
| 2025-09-05 | 5.69 | 5.69 | 0.01 | 0.18% | 5.59 | 5.70 | 87661 | 4948 | 1.30% |
| 2025-09-04 | 5.69 | 5.68 | -0.01 | -0.18% | 5.62 | 5.75 | 84072 | 4784 | 1.25% |
| 2025-09-03 | 5.80 | 5.69 | -0.11 | -1.90% | 5.69 | 5.83 | 90374 | 5181 | 1.34% |
| 2025-09-02 | 5.91 | 5.80 | -0.11 | -1.86% | 5.75 | 5.91 | 116375 | 6763 | 1.73% |
| 2025-09-01 | 5.94 | 5.91 | 0.00 | 0.00% | 5.82 | 5.95 | 118608 | 6989 | 1.76% |
| 2025-08-29 | 5.98 | 5.91 | -0.03 | -0.51% | 5.88 | 6.02 | 115861 | 6886 | 1.72% |
| 2025-08-28 | 5.92 | 5.94 | 0.00 | 0.00% | 5.80 | 6.00 | 158384 | 9357 | 2.35% |
| 2025-08-27 | 6.15 | 5.94 | -0.21 | -3.41% | 5.94 | 6.27 | 249867 | 15168 | 3.71% |
| 2025-08-26 | 6.20 | 6.15 | -0.13 | -2.07% | 6.11 | 6.20 | 235962 | 14530 | 3.50% |
| 2025-08-25 | 6.12 | 6.28 | 0.16 | 2.61% | 6.09 | 6.53 | 360117 | 22524 | 5.35% |
| 2025-08-22 | 6.03 | 6.12 | 0.05 | 0.82% | 5.99 | 6.16 | 182331 | 11069 | 2.71% |
| 2025-08-21 | 6.06 | 6.07 | 0.02 | 0.33% | 6.01 | 6.14 | 152467 | 9254 | 2.26% |
| 2025-08-20 | 6.01 | 6.05 | 0.03 | 0.50% | 5.94 | 6.07 | 133814 | 8041 | 1.99% |
| 2025-08-19 | 6.03 | 6.02 | -0.08 | -1.31% | 6.01 | 6.07 | 184540 | 11131 | 2.74% |
| 2025-08-18 | 5.99 | 6.10 | 0.11 | 1.84% | 5.85 | 6.24 | 329010 | 19896 | 4.89% |
| 2025-08-15 | 5.79 | 5.99 | 0.18 | 3.10% | 5.77 | 6.09 | 237814 | 14133 | 3.53% |
| 2025-08-14 | 5.96 | 5.81 | -0.13 | -2.19% | 5.80 | 5.99 | 127862 | 7519 | 1.90% |
| 2025-08-13 | 5.95 | 5.94 | 0.02 | 0.34% | 5.91 | 6.02 | 120598 | 7179 | 1.79% |
| 2025-08-12 | 5.93 | 5.92 | -0.03 | -0.50% | 5.91 | 5.97 | 77352 | 4589 | 1.15% |
| 2025-08-11 | 5.89 | 5.95 | 0.07 | 1.19% | 5.88 | 5.98 | 113028 | 6721 | 1.68% |
| 2025-08-08 | 5.90 | 5.88 | -0.02 | -0.34% | 5.83 | 5.90 | 72158 | 4229 | 1.07% |
| 2025-08-07 | 5.88 | 5.90 | 0.03 | 0.51% | 5.82 | 5.91 | 74383 | 4366 | 1.10% |
| 2025-08-06 | 5.86 | 5.87 | -0.01 | -0.17% | 5.81 | 5.92 | 71285 | 4171 | 1.06% |
| 2025-08-05 | 5.84 | 5.88 | 0.08 | 1.38% | 5.82 | 5.93 | 84794 | 4985 | 1.26% |
| 2025-08-04 | 5.86 | 5.84 | -0.03 | -0.51% | 5.79 | 5.87 | 74893 | 4358 | 1.11% |
| 2025-08-01 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.88 | 72004 | 4218 | 1.07% |
| 2025-07-31 | 6.00 | 5.83 | -0.19 | -3.16% | 5.80 | 6.00 | 141642 | 8334 | 2.10% |
| 2025-07-30 | 6.04 | 6.02 | -0.04 | -0.66% | 5.97 | 6.08 | 97683 | 5885 | 1.45% |
| 2025-07-29 | 6.09 | 6.06 | -0.03 | -0.49% | 5.97 | 6.09 | 126000 | 7591 | 1.87% |
| 2025-07-28 | 6.11 | 6.09 | -0.03 | -0.49% | 6.03 | 6.14 | 109808 | 6680 | 1.63% |
| 2025-07-25 | 6.11 | 6.12 | 0.01 | 0.16% | 6.07 | 6.16 | 117981 | 7214 | 1.75% |
| 2025-07-24 | 6.07 | 6.11 | 0.01 | 0.16% | 6.06 | 6.15 | 144146 | 8800 | 2.14% |
| 2025-07-23 | 6.15 | 6.10 | -0.05 | -0.81% | 6.08 | 6.23 | 157802 | 9702 | 2.34% |
| 2025-07-22 | 6.20 | 6.15 | 0.00 | 0.00% | 6.06 | 6.22 | 144017 | 8835 | 2.14% |
| 2025-07-21 | 6.12 | 6.15 | 0.05 | 0.82% | 6.09 | 6.18 | 137434 | 8451 | 2.04% |
| 2025-07-18 | 6.15 | 6.10 | -0.04 | -0.65% | 6.05 | 6.16 | 160971 | 9798 | 2.39% |
| 2025-07-17 | 6.19 | 6.14 | -0.06 | -0.97% | 6.12 | 6.29 | 198129 | 12246 | 2.94% |
| 2025-07-16 | 6.20 | 6.20 | -0.07 | -1.12% | 6.10 | 6.38 | 292848 | 18143 | 4.35% |
| 2025-07-15 | 6.19 | 6.27 | 0.08 | 1.29% | 5.99 | 6.39 | 387876 | 24016 | 5.76% |
| 2025-07-14 | 6.47 | 6.19 | -0.36 | -5.50% | 6.16 | 6.53 | 396666 | 24931 | 5.89% |
| 2025-07-11 | 6.22 | 6.55 | 0.32 | 5.14% | 6.22 | 6.69 | 475348 | 30844 | 7.06% |
| 2025-07-10 | 6.06 | 6.23 | 0.15 | 2.47% | 6.03 | 6.27 | 278862 | 17220 | 4.14% |
| 2025-07-09 | 5.96 | 6.08 | 0.12 | 2.01% | 5.92 | 6.18 | 269455 | 16293 | 4.00% |
| 2025-07-08 | 5.93 | 5.96 | 0.04 | 0.68% | 5.87 | 5.98 | 125285 | 7426 | 1.86% |
| 2025-07-07 | 5.73 | 5.92 | 0.14 | 2.42% | 5.73 | 5.98 | 158886 | 9390 | 2.36% |
| 2025-07-04 | 5.81 | 5.78 | -0.02 | -0.34% | 5.73 | 5.87 | 113668 | 6581 | 1.69% |
| 2025-07-03 | 5.81 | 5.80 | 0.00 | 0.00% | 5.77 | 5.89 | 92158 | 5364 | 1.37% |
| 2025-07-02 | 5.78 | 5.80 | 0.01 | 0.17% | 5.74 | 5.82 | 92317 | 5329 | 1.37% |
| 2025-07-01 | 5.86 | 5.79 | -0.07 | -1.19% | 5.74 | 5.87 | 117112 | 6780 | 1.74% |
| 2025-06-30 | 5.90 | 5.86 | -0.05 | -0.85% | 5.82 | 5.93 | 134536 | 7882 | 2.00% |
| 2025-06-27 | 5.88 | 5.91 | 0.11 | 1.90% | 5.82 | 6.02 | 204311 | 12079 | 3.03% |
| 2025-06-26 | 5.92 | 5.80 | -0.13 | -2.19% | 5.75 | 5.96 | 357643 | 20877 | 5.31% |
| 2025-06-25 | 5.49 | 5.93 | 0.44 | 8.01% | 5.47 | 6.04 | 589980 | 34635 | 8.76% |
| 2025-06-24 | 5.38 | 5.49 | 0.11 | 2.04% | 5.36 | 5.54 | 150343 | 8247 | 2.23% |
| 2025-06-23 | 5.35 | 5.38 | 0.01 | 0.19% | 5.28 | 5.40 | 127048 | 6794 | 1.89% |
| 2025-06-20 | 5.53 | 5.37 | -0.06 | -1.10% | 5.37 | 5.55 | 177598 | 9620 | 2.64% |
| 2025-06-19 | 5.86 | 5.43 | -0.31 | -5.40% | 5.43 | 5.88 | 361180 | 20099 | 5.36% |
| 2025-06-18 | 6.38 | 5.74 | -0.62 | -9.75% | 5.72 | 6.41 | 540084 | 32001 | 8.02% |
| 2025-06-17 | 6.16 | 6.36 | 0.28 | 4.61% | 6.16 | 6.65 | 591039 | 37875 | 8.78% |
| 2025-06-16 | 5.73 | 6.08 | 0.35 | 6.11% | 5.72 | 6.18 | 386898 | 23095 | 5.75% |
| 2025-06-13 | 5.91 | 5.73 | -0.28 | -4.66% | 5.71 | 5.93 | 244486 | 14163 | 3.63% |
| 2025-06-12 | 5.73 | 6.01 | 0.26 | 4.52% | 5.72 | 6.10 | 341883 | 20309 | 5.08% |
| 2025-06-11 | 5.70 | 5.75 | 0.03 | 0.52% | 5.62 | 5.80 | 132840 | 7624 | 1.97% |
| 2025-06-10 | 5.75 | 5.72 | -0.03 | -0.52% | 5.66 | 5.82 | 168114 | 9630 | 2.50% |
| 2025-06-09 | 5.68 | 5.75 | 0.08 | 1.41% | 5.61 | 5.87 | 255541 | 14719 | 3.79% |