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 | 5.93 | 6.05 | 0.20 | 3.42% | 5.91 | 6.05 | 1520193 | 91006 | 2.94% |
| 2025-09-15 | 5.98 | 5.85 | -0.09 | -1.52% | 5.83 | 5.98 | 847262 | 49759 | 1.64% |
| 2025-09-12 | 6.00 | 5.94 | 0.04 | 0.68% | 5.92 | 6.05 | 1154142 | 68780 | 2.23% |
| 2025-09-11 | 5.83 | 5.90 | 0.04 | 0.68% | 5.77 | 5.91 | 924338 | 53925 | 1.79% |
| 2025-09-10 | 5.83 | 5.86 | 0.01 | 0.17% | 5.82 | 5.93 | 946316 | 55552 | 1.83% |
| 2025-09-09 | 5.78 | 5.85 | 0.09 | 1.56% | 5.74 | 5.96 | 1533190 | 90006 | 2.96% |
| 2025-09-08 | 5.65 | 5.76 | 0.12 | 2.13% | 5.64 | 5.81 | 1322010 | 75874 | 2.56% |
| 2025-09-05 | 5.61 | 5.64 | 0.04 | 0.71% | 5.58 | 5.66 | 980157 | 55036 | 1.90% |
| 2025-09-04 | 5.68 | 5.60 | -0.10 | -1.75% | 5.54 | 5.70 | 1077488 | 60584 | 2.08% |
| 2025-09-03 | 5.74 | 5.70 | -0.04 | -0.70% | 5.65 | 5.77 | 886928 | 50499 | 1.72% |
| 2025-09-02 | 5.85 | 5.74 | -0.08 | -1.37% | 5.66 | 5.85 | 1206732 | 69186 | 2.33% |
| 2025-09-01 | 5.86 | 5.82 | -0.07 | -1.19% | 5.78 | 5.87 | 1365136 | 79467 | 2.64% |
| 2025-08-29 | 6.03 | 5.89 | -0.11 | -1.83% | 5.86 | 6.06 | 1428690 | 84795 | 2.76% |
| 2025-08-28 | 6.16 | 6.00 | -0.12 | -1.96% | 5.84 | 6.20 | 2587000 | 154978 | 5.00% |
| 2025-08-27 | 6.30 | 6.12 | -0.22 | -3.47% | 6.08 | 6.44 | 3169575 | 199137 | 6.13% |
| 2025-08-26 | 5.97 | 6.34 | 0.58 | 10.07% | 5.97 | 6.34 | 3579631 | 224414 | 6.92% |
| 2025-08-25 | 5.68 | 5.76 | 0.12 | 2.13% | 5.68 | 5.80 | 1251226 | 71909 | 2.42% |
| 2025-08-22 | 5.62 | 5.64 | 0.03 | 0.53% | 5.52 | 5.65 | 755696 | 42187 | 1.46% |
| 2025-08-21 | 5.65 | 5.61 | -0.04 | -0.71% | 5.57 | 5.67 | 711904 | 39957 | 1.38% |
| 2025-08-20 | 5.46 | 5.65 | 0.17 | 3.10% | 5.46 | 5.69 | 1174910 | 65672 | 2.27% |
| 2025-08-19 | 5.49 | 5.48 | 0.00 | 0.00% | 5.47 | 5.58 | 717688 | 39601 | 1.39% |
| 2025-08-18 | 5.48 | 5.48 | 0.02 | 0.37% | 5.44 | 5.52 | 746363 | 40886 | 1.44% |
| 2025-08-15 | 5.38 | 5.46 | 0.08 | 1.49% | 5.36 | 5.48 | 584453 | 31697 | 1.13% |
| 2025-08-14 | 5.47 | 5.38 | -0.09 | -1.65% | 5.38 | 5.52 | 654010 | 35651 | 1.26% |
| 2025-08-13 | 5.41 | 5.47 | 0.07 | 1.30% | 5.39 | 5.49 | 806139 | 43839 | 1.56% |
| 2025-08-12 | 5.44 | 5.40 | -0.03 | -0.55% | 5.38 | 5.46 | 571787 | 30952 | 1.11% |
| 2025-08-11 | 5.42 | 5.43 | -0.01 | -0.18% | 5.42 | 5.47 | 525568 | 28554 | 1.02% |
| 2025-08-08 | 5.41 | 5.44 | 0.03 | 0.55% | 5.40 | 5.45 | 337089 | 18300 | 0.65% |
| 2025-08-07 | 5.44 | 5.41 | -0.03 | -0.55% | 5.40 | 5.46 | 408665 | 22139 | 0.79% |
| 2025-08-06 | 5.49 | 5.44 | -0.04 | -0.73% | 5.41 | 5.49 | 446505 | 24268 | 0.86% |
| 2025-08-05 | 5.44 | 5.48 | 0.03 | 0.55% | 5.43 | 5.55 | 491196 | 26939 | 0.95% |
| 2025-08-04 | 5.43 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 365502 | 19842 | 0.71% |
| 2025-08-01 | 5.42 | 5.43 | 0.04 | 0.74% | 5.41 | 5.48 | 465232 | 25323 | 0.90% |
| 2025-07-31 | 5.53 | 5.39 | -0.16 | -2.88% | 5.38 | 5.54 | 823939 | 44767 | 1.59% |
| 2025-07-30 | 5.54 | 5.55 | 0.01 | 0.18% | 5.52 | 5.64 | 420301 | 23423 | 0.81% |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 534619 | 29519 | 1.03% |
| 2025-07-28 | 5.66 | 5.58 | -0.08 | -1.41% | 5.55 | 5.68 | 727799 | 40675 | 1.41% |
| 2025-07-25 | 5.76 | 5.66 | -0.10 | -1.74% | 5.65 | 5.80 | 594465 | 33955 | 1.15% |
| 2025-07-24 | 5.66 | 5.76 | 0.08 | 1.41% | 5.60 | 5.78 | 819866 | 46728 | 1.58% |
| 2025-07-23 | 5.69 | 5.68 | -0.01 | -0.18% | 5.66 | 5.74 | 643399 | 36666 | 1.25% |
| 2025-07-22 | 5.66 | 5.69 | 0.03 | 0.53% | 5.54 | 5.69 | 805076 | 45195 | 1.56% |
| 2025-07-21 | 5.61 | 5.66 | 0.06 | 1.07% | 5.61 | 5.69 | 668029 | 37783 | 1.30% |
| 2025-07-18 | 5.61 | 5.60 | 0.00 | 0.00% | 5.58 | 5.66 | 545306 | 30535 | 1.06% |
| 2025-07-17 | 5.63 | 5.60 | 0.01 | 0.18% | 5.59 | 5.68 | 641357 | 36069 | 1.24% |
| 2025-07-16 | 5.86 | 5.80 | -0.04 | -0.68% | 5.72 | 5.87 | 597154 | 34615 | 1.16% |
| 2025-07-15 | 5.92 | 5.84 | -0.09 | -1.52% | 5.82 | 5.93 | 866065 | 50830 | 1.68% |
| 2025-07-14 | 5.97 | 5.93 | -0.02 | -0.34% | 5.91 | 6.05 | 870331 | 51882 | 1.69% |
| 2025-07-11 | 5.99 | 5.95 | 0.00 | 0.00% | 5.90 | 6.01 | 911410 | 54161 | 1.77% |
| 2025-07-10 | 5.96 | 5.95 | 0.00 | 0.00% | 5.88 | 6.00 | 858127 | 50964 | 1.67% |
| 2025-07-09 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 6.19 | 1945400 | 117502 | 3.77% |
| 2025-07-08 | 5.69 | 5.97 | 0.33 | 5.85% | 5.68 | 5.98 | 1719043 | 101437 | 3.34% |
| 2025-07-07 | 5.59 | 5.64 | 0.10 | 1.81% | 5.55 | 5.70 | 772875 | 43599 | 1.50% |
| 2025-07-04 | 5.44 | 5.54 | 0.11 | 2.03% | 5.44 | 5.58 | 677143 | 37399 | 1.31% |
| 2025-07-03 | 5.46 | 5.43 | -0.02 | -0.37% | 5.42 | 5.51 | 456241 | 24878 | 0.89% |
| 2025-07-02 | 5.37 | 5.45 | 0.14 | 2.64% | 5.36 | 5.53 | 933702 | 51047 | 1.81% |
| 2025-07-01 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.33 | 338423 | 17887 | 0.66% |
| 2025-06-30 | 5.28 | 5.27 | -0.01 | -0.19% | 5.26 | 5.31 | 304041 | 16045 | 0.59% |
| 2025-06-27 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.37 | 388463 | 20644 | 0.75% |
| 2025-06-26 | 5.27 | 5.30 | 0.02 | 0.38% | 5.24 | 5.30 | 329900 | 17404 | 0.64% |
| 2025-06-25 | 5.17 | 5.28 | 0.11 | 2.13% | 5.15 | 5.29 | 464028 | 24276 | 0.90% |
| 2025-06-24 | 5.10 | 5.17 | 0.08 | 1.57% | 5.09 | 5.17 | 344518 | 17741 | 0.67% |
| 2025-06-23 | 5.08 | 5.09 | -0.01 | -0.20% | 5.06 | 5.11 | 245780 | 12499 | 0.48% |
| 2025-06-20 | 5.09 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 276837 | 14109 | 0.54% |
| 2025-06-19 | 5.17 | 5.10 | -0.07 | -1.35% | 5.08 | 5.18 | 348799 | 17833 | 0.68% |
| 2025-06-18 | 5.22 | 5.17 | -0.05 | -0.96% | 5.16 | 5.23 | 251350 | 13018 | 0.49% |
| 2025-06-17 | 5.22 | 5.22 | -0.02 | -0.38% | 5.20 | 5.25 | 224652 | 11719 | 0.44% |
| 2025-06-16 | 5.26 | 5.24 | -0.04 | -0.76% | 5.22 | 5.28 | 352290 | 18457 | 0.68% |
| 2025-06-13 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 417761 | 21995 | 0.81% |
| 2025-06-12 | 5.27 | 5.28 | 0.00 | 0.00% | 5.23 | 5.30 | 288399 | 15178 | 0.56% |
| 2025-06-11 | 5.27 | 5.28 | 0.02 | 0.38% | 5.26 | 5.33 | 294478 | 15605 | 0.57% |
| 2025-06-10 | 5.34 | 5.26 | -0.07 | -1.31% | 5.24 | 5.35 | 351733 | 18583 | 0.68% |
| 2025-06-09 | 5.28 | 5.33 | 0.06 | 1.14% | 5.26 | 5.37 | 375114 | 19945 | 0.73% |