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 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 35252 | 2037 | 0.23% |
| 2025-09-15 | 5.81 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 34750 | 2008 | 0.22% |
| 2025-09-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.82 | 47367 | 2746 | 0.30% |
| 2025-09-11 | 5.77 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 38541 | 2223 | 0.25% |
| 2025-09-10 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.79 | 36076 | 2079 | 0.23% |
| 2025-09-09 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 32377 | 1862 | 0.21% |
| 2025-09-08 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.76 | 44802 | 2572 | 0.29% |
| 2025-09-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.71 | 31763 | 1808 | 0.20% |
| 2025-09-04 | 5.67 | 5.69 | 0.03 | 0.53% | 5.64 | 5.70 | 45297 | 2567 | 0.29% |
| 2025-09-03 | 5.73 | 5.66 | -0.06 | -1.05% | 5.65 | 5.74 | 37772 | 2144 | 0.24% |
| 2025-09-02 | 5.74 | 5.72 | 0.00 | 0.00% | 5.67 | 5.74 | 37312 | 2126 | 0.24% |
| 2025-09-01 | 5.73 | 5.72 | -0.02 | -0.35% | 5.70 | 5.76 | 41660 | 2382 | 0.27% |
| 2025-08-29 | 5.72 | 5.74 | 0.00 | 0.00% | 5.71 | 5.77 | 51717 | 2965 | 0.33% |
| 2025-08-28 | 5.76 | 5.74 | -0.01 | -0.17% | 5.63 | 5.79 | 94835 | 5424 | 0.61% |
| 2025-08-27 | 5.85 | 5.75 | -0.11 | -1.88% | 5.74 | 5.86 | 83047 | 4820 | 0.53% |
| 2025-08-26 | 5.84 | 5.86 | 0.02 | 0.34% | 5.82 | 5.87 | 72610 | 4250 | 0.47% |
| 2025-08-25 | 5.78 | 5.84 | 0.01 | 0.17% | 5.78 | 5.85 | 100798 | 5874 | 0.65% |
| 2025-08-22 | 5.86 | 5.83 | -0.03 | -0.51% | 5.77 | 5.87 | 106122 | 6161 | 0.68% |
| 2025-08-21 | 5.83 | 5.86 | 0.04 | 0.69% | 5.81 | 5.88 | 113565 | 6636 | 0.73% |
| 2025-08-20 | 5.82 | 5.82 | 0.01 | 0.17% | 5.78 | 5.82 | 56561 | 3282 | 0.36% |
| 2025-08-19 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.83 | 64730 | 3755 | 0.41% |
| 2025-08-18 | 5.82 | 5.82 | 0.03 | 0.52% | 5.80 | 5.93 | 96766 | 5656 | 0.62% |
| 2025-08-15 | 5.71 | 5.79 | 0.06 | 1.05% | 5.70 | 5.81 | 72563 | 4184 | 0.46% |
| 2025-08-14 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.84 | 71132 | 4107 | 0.46% |
| 2025-08-13 | 5.79 | 5.81 | 0.00 | 0.00% | 5.76 | 5.82 | 59914 | 3472 | 0.38% |
| 2025-08-12 | 5.78 | 5.81 | 0.01 | 0.17% | 5.78 | 5.84 | 58782 | 3417 | 0.38% |
| 2025-08-11 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 56912 | 3292 | 0.36% |
| 2025-08-08 | 5.79 | 5.82 | 0.04 | 0.69% | 5.77 | 5.87 | 102877 | 5992 | 0.66% |
| 2025-08-07 | 5.78 | 5.78 | 0.00 | 0.00% | 5.74 | 5.80 | 41253 | 2382 | 0.26% |
| 2025-08-06 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 23803 | 1373 | 0.15% |
| 2025-08-05 | 5.77 | 5.77 | 0.00 | 0.00% | 5.76 | 5.80 | 26203 | 1513 | 0.17% |
| 2025-08-04 | 5.72 | 5.77 | 0.04 | 0.70% | 5.69 | 5.78 | 39180 | 2253 | 0.25% |
| 2025-08-01 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.73 | 37600 | 2146 | 0.24% |
| 2025-07-31 | 5.76 | 5.68 | -0.08 | -1.39% | 5.66 | 5.76 | 53913 | 3069 | 0.35% |
| 2025-07-30 | 5.76 | 5.76 | -0.01 | -0.17% | 5.73 | 5.80 | 52353 | 3019 | 0.34% |
| 2025-07-29 | 5.77 | 5.77 | -0.01 | -0.17% | 5.72 | 5.78 | 43317 | 2488 | 0.28% |
| 2025-07-28 | 5.82 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 43841 | 2540 | 0.28% |
| 2025-07-25 | 5.84 | 5.82 | -0.02 | -0.34% | 5.81 | 5.87 | 49263 | 2873 | 0.32% |
| 2025-07-24 | 5.82 | 5.84 | 0.03 | 0.52% | 5.79 | 5.84 | 53441 | 3110 | 0.34% |
| 2025-07-23 | 5.84 | 5.81 | -0.03 | -0.51% | 5.79 | 5.86 | 86594 | 5040 | 0.55% |
| 2025-07-22 | 5.77 | 5.84 | 0.07 | 1.21% | 5.74 | 5.87 | 105267 | 6109 | 0.67% |
| 2025-07-21 | 5.73 | 5.77 | 0.04 | 0.70% | 5.73 | 5.80 | 87903 | 5077 | 0.56% |
| 2025-07-18 | 5.71 | 5.73 | 0.02 | 0.35% | 5.69 | 5.76 | 44260 | 2529 | 0.28% |
| 2025-07-17 | 5.74 | 5.71 | -0.03 | -0.52% | 5.69 | 5.75 | 37991 | 2168 | 0.24% |
| 2025-07-16 | 5.69 | 5.74 | 0.04 | 0.70% | 5.69 | 5.76 | 44129 | 2527 | 0.28% |
| 2025-07-15 | 5.78 | 5.70 | -0.06 | -1.04% | 5.65 | 5.78 | 59482 | 3387 | 0.38% |
| 2025-07-14 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 48737 | 2810 | 0.31% |
| 2025-07-11 | 5.76 | 5.74 | -0.01 | -0.17% | 5.73 | 5.77 | 70808 | 4071 | 0.45% |
| 2025-07-10 | 5.72 | 5.75 | 0.04 | 0.70% | 5.71 | 5.77 | 38518 | 2212 | 0.25% |
| 2025-07-09 | 5.73 | 5.71 | -0.01 | -0.17% | 5.70 | 5.78 | 39362 | 2258 | 0.25% |
| 2025-07-08 | 5.73 | 5.72 | -0.02 | -0.35% | 5.69 | 5.77 | 50603 | 2897 | 0.32% |
| 2025-07-07 | 5.67 | 5.74 | 0.10 | 1.77% | 5.62 | 5.74 | 77542 | 4410 | 0.50% |
| 2025-07-04 | 5.72 | 5.71 | -0.02 | -0.35% | 5.67 | 5.75 | 45570 | 2606 | 0.29% |
| 2025-07-03 | 5.74 | 5.73 | -0.01 | -0.17% | 5.71 | 5.76 | 32220 | 1846 | 0.21% |
| 2025-07-02 | 5.71 | 5.74 | 0.02 | 0.35% | 5.71 | 5.75 | 39673 | 2274 | 0.25% |
| 2025-07-01 | 5.70 | 5.72 | 0.00 | 0.00% | 5.69 | 5.73 | 37233 | 2124 | 0.24% |
| 2025-06-30 | 5.70 | 5.72 | 0.03 | 0.53% | 5.68 | 5.72 | 45800 | 2609 | 0.29% |
| 2025-06-27 | 5.78 | 5.69 | -0.09 | -1.56% | 5.69 | 5.78 | 68878 | 3941 | 0.44% |
| 2025-06-26 | 5.69 | 5.78 | 0.09 | 1.58% | 5.64 | 5.83 | 123131 | 7060 | 0.79% |
| 2025-06-25 | 5.68 | 5.69 | 0.01 | 0.18% | 5.66 | 5.72 | 85640 | 4876 | 0.55% |
| 2025-06-24 | 5.67 | 5.68 | -0.05 | -0.87% | 5.58 | 5.69 | 93533 | 5284 | 0.60% |
| 2025-06-23 | 5.74 | 5.73 | 0.05 | 0.88% | 5.64 | 5.75 | 84715 | 4820 | 0.54% |
| 2025-06-20 | 5.70 | 5.68 | -0.04 | -0.70% | 5.66 | 5.78 | 90392 | 5157 | 0.58% |
| 2025-06-19 | 5.60 | 5.72 | 0.11 | 1.96% | 5.55 | 5.78 | 146534 | 8314 | 0.94% |
| 2025-06-18 | 5.65 | 5.61 | -0.05 | -0.88% | 5.59 | 5.69 | 47183 | 2656 | 0.30% |
| 2025-06-17 | 5.60 | 5.66 | 0.04 | 0.71% | 5.58 | 5.70 | 79796 | 4509 | 0.51% |
| 2025-06-16 | 5.64 | 5.62 | 0.02 | 0.36% | 5.61 | 5.70 | 60081 | 3389 | 0.38% |
| 2025-06-13 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.69 | 77749 | 4374 | 0.50% |
| 2025-06-12 | 5.62 | 5.59 | -0.03 | -0.53% | 5.57 | 5.62 | 31965 | 1785 | 0.20% |
| 2025-06-11 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.63 | 23978 | 1345 | 0.15% |
| 2025-06-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.64 | 32624 | 1829 | 0.21% |
| 2025-06-09 | 5.63 | 5.64 | 0.01 | 0.18% | 5.61 | 5.64 | 26328 | 1481 | 0.17% |