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 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.77 | 364604 | 20750 | 1.83% |
| 2025-09-15 | 5.80 | 5.77 | -0.02 | -0.35% | 5.76 | 5.84 | 279935 | 16205 | 1.40% |
| 2025-09-12 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.91 | 457308 | 26577 | 2.29% |
| 2025-09-11 | 5.75 | 5.80 | 0.02 | 0.35% | 5.74 | 5.81 | 258575 | 14941 | 1.29% |
| 2025-09-10 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.84 | 261113 | 15063 | 1.31% |
| 2025-09-09 | 5.85 | 5.83 | -0.01 | -0.17% | 5.79 | 5.89 | 313303 | 18255 | 1.57% |
| 2025-09-08 | 5.88 | 5.84 | -0.02 | -0.34% | 5.83 | 5.95 | 497296 | 29262 | 2.49% |
| 2025-09-05 | 5.67 | 5.86 | 0.17 | 2.99% | 5.65 | 5.86 | 587700 | 33995 | 2.94% |
| 2025-09-04 | 5.66 | 5.69 | -0.01 | -0.18% | 5.62 | 5.75 | 349807 | 19918 | 1.75% |
| 2025-09-03 | 5.77 | 5.70 | -0.03 | -0.52% | 5.66 | 5.83 | 288352 | 16491 | 1.44% |
| 2025-09-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.69 | 5.79 | 297459 | 17047 | 1.49% |
| 2025-09-01 | 5.82 | 5.78 | -0.01 | -0.17% | 5.73 | 5.84 | 386543 | 22316 | 1.94% |
| 2025-08-29 | 5.76 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 507120 | 29272 | 2.54% |
| 2025-08-28 | 5.74 | 5.75 | 0.11 | 1.95% | 5.60 | 5.83 | 762574 | 43745 | 3.82% |
| 2025-08-27 | 5.73 | 5.64 | -0.08 | -1.40% | 5.64 | 5.77 | 392521 | 22410 | 1.97% |
| 2025-08-26 | 5.67 | 5.72 | 0.05 | 0.88% | 5.65 | 5.74 | 325915 | 18588 | 1.63% |
| 2025-08-25 | 5.66 | 5.67 | 0.04 | 0.71% | 5.64 | 5.72 | 352333 | 20008 | 1.76% |
| 2025-08-22 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.64 | 232400 | 13038 | 1.16% |
| 2025-08-21 | 5.61 | 5.61 | 0.01 | 0.18% | 5.59 | 5.64 | 269181 | 15094 | 1.35% |
| 2025-08-20 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 262983 | 14646 | 1.32% |
| 2025-08-19 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 243075 | 13623 | 1.22% |
| 2025-08-18 | 5.63 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 266773 | 15003 | 1.34% |
| 2025-08-15 | 5.59 | 5.62 | 0.02 | 0.36% | 5.58 | 5.63 | 219983 | 12338 | 1.10% |
| 2025-08-14 | 5.69 | 5.60 | -0.07 | -1.23% | 5.59 | 5.71 | 312206 | 17641 | 1.56% |
| 2025-08-13 | 5.65 | 5.67 | 0.06 | 1.07% | 5.64 | 5.71 | 320567 | 18186 | 1.61% |
| 2025-08-12 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.65 | 150620 | 8459 | 0.75% |
| 2025-08-11 | 5.60 | 5.64 | 0.04 | 0.71% | 5.59 | 5.65 | 225041 | 12658 | 1.13% |
| 2025-08-08 | 5.58 | 5.60 | 0.04 | 0.72% | 5.54 | 5.63 | 215695 | 12065 | 1.08% |
| 2025-08-07 | 5.59 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 129287 | 7195 | 0.65% |
| 2025-08-06 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.59 | 162472 | 9038 | 0.81% |
| 2025-08-05 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.59 | 145157 | 8085 | 0.73% |
| 2025-08-04 | 5.56 | 5.58 | 0.04 | 0.72% | 5.55 | 5.61 | 181790 | 10130 | 0.91% |
| 2025-08-01 | 5.53 | 5.54 | 0.03 | 0.54% | 5.50 | 5.55 | 141770 | 7840 | 0.71% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.50 | 5.65 | 329839 | 18300 | 1.65% |
| 2025-07-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.71 | 229544 | 13007 | 1.15% |
| 2025-07-29 | 5.66 | 5.70 | 0.04 | 0.71% | 5.61 | 5.71 | 293767 | 16603 | 1.47% |
| 2025-07-28 | 5.70 | 5.66 | 0.00 | 0.00% | 5.65 | 5.70 | 171715 | 9730 | 0.86% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.70 | 192234 | 10894 | 0.96% |
| 2025-07-24 | 5.64 | 5.69 | 0.07 | 1.25% | 5.63 | 5.69 | 253099 | 14332 | 1.27% |
| 2025-07-23 | 5.69 | 5.62 | -0.08 | -1.40% | 5.61 | 5.72 | 300250 | 16992 | 1.50% |
| 2025-07-22 | 5.69 | 5.70 | 0.00 | 0.00% | 5.63 | 5.70 | 345949 | 19603 | 1.73% |
| 2025-07-21 | 5.68 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 320334 | 18182 | 1.60% |
| 2025-07-18 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.69 | 332679 | 18791 | 1.67% |
| 2025-07-17 | 5.69 | 5.65 | -0.03 | -0.53% | 5.62 | 5.71 | 375725 | 21252 | 1.88% |
| 2025-07-16 | 5.67 | 5.68 | 0.05 | 0.89% | 5.64 | 5.71 | 372930 | 21178 | 1.87% |
| 2025-07-15 | 5.70 | 5.63 | -0.05 | -0.88% | 5.59 | 5.73 | 393338 | 22147 | 1.97% |
| 2025-07-14 | 5.71 | 5.68 | -0.03 | -0.53% | 5.68 | 5.82 | 527551 | 30288 | 2.64% |
| 2025-07-11 | 5.80 | 5.71 | -0.07 | -1.21% | 5.68 | 5.85 | 750392 | 42988 | 3.76% |
| 2025-07-10 | 5.96 | 5.78 | -0.19 | -3.18% | 5.76 | 5.99 | 1661623 | 97210 | 8.32% |
| 2025-07-09 | 5.50 | 5.97 | 0.54 | 9.94% | 5.49 | 5.97 | 2026480 | 119448 | 10.15% |
| 2025-07-08 | 5.42 | 5.43 | 0.00 | 0.00% | 5.38 | 5.44 | 181881 | 9838 | 0.91% |
| 2025-07-07 | 5.49 | 5.53 | 0.07 | 1.28% | 5.46 | 5.54 | 206398 | 11351 | 1.03% |
| 2025-07-04 | 5.46 | 5.46 | 0.00 | 0.00% | 5.44 | 5.50 | 128372 | 7022 | 0.64% |
| 2025-07-03 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.47 | 71309 | 3889 | 0.36% |
| 2025-07-02 | 5.43 | 5.47 | 0.02 | 0.37% | 5.43 | 5.48 | 104768 | 5718 | 0.52% |
| 2025-07-01 | 5.44 | 5.45 | 0.02 | 0.37% | 5.41 | 5.46 | 122961 | 6688 | 0.62% |
| 2025-06-30 | 5.38 | 5.43 | 0.06 | 1.12% | 5.36 | 5.43 | 145958 | 7898 | 0.73% |
| 2025-06-27 | 5.36 | 5.37 | 0.00 | 0.00% | 5.35 | 5.39 | 125034 | 6716 | 0.63% |
| 2025-06-26 | 5.38 | 5.37 | -0.01 | -0.19% | 5.35 | 5.38 | 102385 | 5495 | 0.51% |
| 2025-06-25 | 5.37 | 5.38 | 0.03 | 0.56% | 5.33 | 5.39 | 117974 | 6321 | 0.59% |
| 2025-06-24 | 5.30 | 5.35 | 0.05 | 0.94% | 5.30 | 5.36 | 114489 | 6109 | 0.57% |
| 2025-06-23 | 5.27 | 5.30 | -0.02 | -0.38% | 5.27 | 5.32 | 94827 | 5021 | 0.47% |
| 2025-06-20 | 5.33 | 5.32 | -0.02 | -0.37% | 5.31 | 5.37 | 78529 | 4193 | 0.39% |
| 2025-06-19 | 5.37 | 5.34 | -0.04 | -0.74% | 5.30 | 5.39 | 144792 | 7731 | 0.72% |
| 2025-06-18 | 5.46 | 5.38 | -0.08 | -1.47% | 5.35 | 5.46 | 124220 | 6692 | 0.62% |
| 2025-06-17 | 5.40 | 5.46 | 0.05 | 0.92% | 5.38 | 5.46 | 117168 | 6347 | 0.59% |
| 2025-06-16 | 5.39 | 5.41 | 0.00 | 0.00% | 5.37 | 5.45 | 144891 | 7814 | 0.73% |
| 2025-06-13 | 5.44 | 5.41 | -0.04 | -0.73% | 5.38 | 5.47 | 239023 | 12946 | 1.20% |
| 2025-06-12 | 5.47 | 5.45 | -0.01 | -0.18% | 5.43 | 5.48 | 108063 | 5886 | 0.54% |
| 2025-06-11 | 5.46 | 5.46 | 0.00 | 0.00% | 5.45 | 5.49 | 105468 | 5771 | 0.53% |
| 2025-06-10 | 5.51 | 5.46 | -0.06 | -1.09% | 5.43 | 5.52 | 167486 | 9173 | 0.84% |
| 2025-06-09 | 5.54 | 5.52 | -0.02 | -0.36% | 5.51 | 5.55 | 121284 | 6697 | 0.61% |