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 | 5.79 | 6.00 | 0.21 | 3.63% | 5.77 | 6.02 | 206741 | 12268 | 2.01% |
| 2025-09-15 | 5.95 | 5.79 | -0.12 | -2.03% | 5.76 | 5.95 | 127902 | 7442 | 1.24% |
| 2025-09-12 | 5.91 | 5.91 | 0.00 | 0.00% | 5.90 | 6.07 | 166910 | 9983 | 1.62% |
| 2025-09-11 | 5.83 | 5.91 | 0.12 | 2.07% | 5.66 | 5.98 | 192979 | 11168 | 1.88% |
| 2025-09-10 | 5.66 | 5.79 | 0.12 | 2.12% | 5.66 | 5.99 | 192106 | 11211 | 1.87% |
| 2025-09-09 | 5.78 | 5.67 | -0.14 | -2.41% | 5.64 | 5.83 | 134001 | 7674 | 1.30% |
| 2025-09-08 | 5.74 | 5.81 | 0.05 | 0.87% | 5.72 | 5.89 | 122709 | 7123 | 1.19% |
| 2025-09-05 | 5.63 | 5.76 | 0.03 | 0.52% | 5.58 | 5.81 | 116007 | 6602 | 1.13% |
| 2025-09-04 | 5.71 | 5.73 | 0.01 | 0.17% | 5.65 | 5.80 | 160620 | 9204 | 1.56% |
| 2025-09-03 | 5.89 | 5.72 | -0.21 | -3.54% | 5.70 | 5.99 | 155409 | 9055 | 1.51% |
| 2025-09-02 | 6.06 | 5.93 | -0.11 | -1.82% | 5.88 | 6.21 | 255628 | 15392 | 2.49% |
| 2025-09-01 | 6.00 | 6.04 | 0.01 | 0.17% | 5.91 | 6.09 | 217826 | 13115 | 2.12% |
| 2025-08-29 | 5.94 | 6.03 | 0.13 | 2.20% | 5.84 | 6.04 | 188402 | 11199 | 1.83% |
| 2025-08-28 | 5.84 | 5.90 | 0.06 | 1.03% | 5.70 | 6.21 | 320200 | 19078 | 3.11% |
| 2025-08-27 | 6.01 | 5.84 | -0.16 | -2.67% | 5.84 | 6.09 | 236424 | 14125 | 2.30% |
| 2025-08-26 | 5.97 | 6.00 | 0.01 | 0.17% | 5.91 | 6.09 | 176196 | 10591 | 1.71% |
| 2025-08-25 | 5.83 | 5.99 | 0.13 | 2.22% | 5.79 | 6.03 | 251985 | 14931 | 2.45% |
| 2025-08-22 | 5.84 | 5.86 | 0.01 | 0.17% | 5.82 | 5.89 | 111845 | 6541 | 1.09% |
| 2025-08-21 | 5.90 | 5.85 | -0.06 | -1.02% | 5.82 | 5.93 | 128873 | 7569 | 1.25% |
| 2025-08-20 | 5.89 | 5.91 | 0.04 | 0.68% | 5.81 | 5.91 | 126692 | 7419 | 1.23% |
| 2025-08-19 | 5.85 | 5.87 | 0.01 | 0.17% | 5.83 | 5.98 | 185885 | 10971 | 1.81% |
| 2025-08-18 | 5.88 | 5.86 | -0.05 | -0.85% | 5.80 | 5.98 | 238259 | 13990 | 2.32% |
| 2025-08-15 | 5.84 | 5.91 | 0.03 | 0.51% | 5.84 | 5.95 | 147879 | 8709 | 1.44% |
| 2025-08-14 | 5.92 | 5.88 | -0.04 | -0.68% | 5.83 | 5.97 | 235798 | 13909 | 2.29% |
| 2025-08-13 | 6.11 | 5.92 | -0.13 | -2.15% | 5.90 | 6.11 | 284262 | 16986 | 2.76% |
| 2025-08-12 | 6.05 | 6.05 | 0.01 | 0.17% | 6.00 | 6.26 | 277900 | 16978 | 2.70% |
| 2025-08-11 | 6.04 | 6.04 | 0.03 | 0.50% | 5.94 | 6.07 | 245020 | 14743 | 2.38% |
| 2025-08-08 | 6.01 | 6.01 | -0.03 | -0.50% | 5.89 | 6.14 | 327501 | 19717 | 3.18% |
| 2025-08-07 | 5.87 | 6.04 | 0.16 | 2.72% | 5.83 | 6.12 | 480775 | 28779 | 4.67% |
| 2025-08-06 | 5.65 | 5.88 | 0.19 | 3.34% | 5.58 | 5.97 | 558908 | 32317 | 5.43% |
| 2025-08-05 | 5.55 | 5.69 | 0.17 | 3.08% | 5.51 | 5.80 | 605285 | 34345 | 5.89% |
| 2025-08-04 | 5.20 | 5.52 | 0.30 | 5.75% | 5.14 | 5.55 | 496481 | 26633 | 4.83% |
| 2025-08-01 | 5.15 | 5.22 | 0.04 | 0.77% | 5.14 | 5.27 | 314340 | 16326 | 3.06% |
| 2025-07-31 | 5.22 | 5.18 | -0.11 | -2.08% | 5.14 | 5.23 | 404637 | 20965 | 3.93% |
| 2025-07-30 | 5.41 | 5.29 | -0.24 | -4.34% | 5.17 | 5.41 | 836117 | 43852 | 8.13% |
| 2025-07-29 | 5.05 | 5.53 | 0.50 | 9.94% | 5.05 | 5.53 | 301586 | 16370 | 2.93% |
| 2025-07-28 | 5.22 | 5.03 | -0.25 | -4.73% | 4.96 | 5.32 | 503980 | 25436 | 4.90% |
| 2025-07-25 | 5.67 | 5.28 | -0.33 | -5.88% | 5.13 | 5.74 | 708651 | 37542 | 6.89% |
| 2025-07-24 | 5.41 | 5.61 | 0.16 | 2.94% | 5.41 | 5.63 | 434305 | 24041 | 4.22% |
| 2025-07-23 | 5.46 | 5.45 | -0.06 | -1.09% | 5.43 | 5.75 | 549502 | 30666 | 5.34% |
| 2025-07-22 | 5.45 | 5.51 | 0.04 | 0.73% | 5.38 | 5.60 | 468149 | 25749 | 4.55% |
| 2025-07-21 | 5.37 | 5.47 | -0.01 | -0.18% | 5.36 | 5.65 | 514860 | 28262 | 5.01% |
| 2025-07-18 | 5.44 | 5.48 | 0.04 | 0.74% | 5.33 | 5.55 | 826463 | 44901 | 8.04% |
| 2025-07-17 | 5.15 | 5.44 | 0.30 | 5.84% | 5.10 | 5.65 | 1042807 | 57227 | 10.14% |
| 2025-07-16 | 4.86 | 5.14 | 0.24 | 4.90% | 4.86 | 5.17 | 407750 | 20713 | 3.96% |
| 2025-07-15 | 4.99 | 4.90 | -0.11 | -2.20% | 4.79 | 5.00 | 286015 | 13953 | 2.78% |
| 2025-07-14 | 4.93 | 5.01 | 0.06 | 1.21% | 4.90 | 5.07 | 341156 | 17082 | 3.32% |
| 2025-07-11 | 4.78 | 4.95 | 0.19 | 3.99% | 4.72 | 4.99 | 481196 | 23500 | 4.68% |
| 2025-07-10 | 4.71 | 4.76 | 0.03 | 0.63% | 4.70 | 4.76 | 130133 | 6169 | 1.27% |
| 2025-07-09 | 4.73 | 4.73 | 0.02 | 0.42% | 4.71 | 4.78 | 182321 | 8653 | 1.77% |
| 2025-07-08 | 4.69 | 4.71 | 0.01 | 0.21% | 4.67 | 4.72 | 114524 | 5376 | 1.11% |
| 2025-07-07 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 118372 | 5531 | 1.15% |
| 2025-07-04 | 4.71 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 124068 | 5792 | 1.21% |
| 2025-07-03 | 4.67 | 4.69 | 0.00 | 0.00% | 4.67 | 4.71 | 111598 | 5229 | 1.09% |
| 2025-07-02 | 4.72 | 4.69 | -0.03 | -0.64% | 4.67 | 4.73 | 133961 | 6285 | 1.30% |
| 2025-07-01 | 4.71 | 4.72 | -0.01 | -0.21% | 4.67 | 4.78 | 168533 | 7937 | 1.64% |
| 2025-06-30 | 4.71 | 4.73 | 0.00 | 0.00% | 4.69 | 4.74 | 180631 | 8522 | 1.76% |
| 2025-06-27 | 4.70 | 4.73 | 0.05 | 1.07% | 4.70 | 4.80 | 217814 | 10337 | 2.12% |
| 2025-06-26 | 4.68 | 4.68 | -0.02 | -0.43% | 4.66 | 4.78 | 286627 | 13543 | 2.79% |
| 2025-06-25 | 4.70 | 4.70 | -0.07 | -1.47% | 4.64 | 4.81 | 565096 | 26542 | 5.49% |
| 2025-06-24 | 4.79 | 4.77 | 0.22 | 4.84% | 4.75 | 5.01 | 831332 | 40570 | 8.08% |
| 2025-06-23 | 4.40 | 4.55 | 0.12 | 2.71% | 4.39 | 4.57 | 169131 | 7629 | 1.64% |
| 2025-06-20 | 4.52 | 4.43 | -0.08 | -1.77% | 4.42 | 4.54 | 179390 | 8019 | 1.74% |
| 2025-06-19 | 4.60 | 4.51 | -0.08 | -1.74% | 4.49 | 4.67 | 313122 | 14302 | 3.04% |
| 2025-06-18 | 4.74 | 4.59 | -0.20 | -4.18% | 4.57 | 4.78 | 389121 | 18004 | 3.78% |
| 2025-06-17 | 4.81 | 4.79 | -0.02 | -0.42% | 4.73 | 4.92 | 293684 | 14125 | 2.86% |
| 2025-06-16 | 4.69 | 4.81 | 0.07 | 1.48% | 4.60 | 4.84 | 364938 | 17394 | 3.55% |
| 2025-06-13 | 4.88 | 4.74 | -0.20 | -4.05% | 4.68 | 4.91 | 529359 | 25267 | 5.15% |
| 2025-06-12 | 4.70 | 4.94 | 0.20 | 4.22% | 4.68 | 5.09 | 852922 | 41791 | 8.29% |
| 2025-06-11 | 4.70 | 4.74 | 0.06 | 1.28% | 4.70 | 4.84 | 409540 | 19499 | 3.98% |
| 2025-06-10 | 4.74 | 4.68 | -0.06 | -1.27% | 4.62 | 4.77 | 405606 | 19092 | 3.94% |
| 2025-06-09 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.76 | 353966 | 16709 | 3.44% |