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 | 5.75 | 5.87 | 0.12 | 2.09% | 5.71 | 5.95 | 405932 | 23744 | 3.27% |
| 2025-09-15 | 5.80 | 5.75 | 0.05 | 0.88% | 5.72 | 5.82 | 213564 | 12309 | 1.72% |
| 2025-09-12 | 5.68 | 5.70 | -0.01 | -0.18% | 5.68 | 5.77 | 139332 | 7971 | 1.12% |
| 2025-09-11 | 5.69 | 5.71 | 0.02 | 0.35% | 5.62 | 5.71 | 154047 | 8724 | 1.24% |
| 2025-09-10 | 5.69 | 5.69 | -0.03 | -0.52% | 5.66 | 5.71 | 133728 | 7599 | 1.08% |
| 2025-09-09 | 5.83 | 5.72 | -0.14 | -2.39% | 5.70 | 5.83 | 252958 | 14555 | 2.04% |
| 2025-09-08 | 5.70 | 5.86 | 0.13 | 2.27% | 5.68 | 5.93 | 339154 | 19923 | 2.73% |
| 2025-09-05 | 5.67 | 5.73 | 0.07 | 1.24% | 5.54 | 5.74 | 202559 | 11428 | 1.63% |
| 2025-09-04 | 5.75 | 5.66 | -0.09 | -1.57% | 5.65 | 5.76 | 194506 | 11060 | 1.57% |
| 2025-09-03 | 5.90 | 5.75 | -0.19 | -3.20% | 5.75 | 5.91 | 235248 | 13642 | 1.90% |
| 2025-09-02 | 5.90 | 5.94 | 0.09 | 1.54% | 5.88 | 6.00 | 356817 | 21251 | 2.88% |
| 2025-09-01 | 5.83 | 5.85 | -0.01 | -0.17% | 5.81 | 5.86 | 163159 | 9518 | 1.32% |
| 2025-08-29 | 5.87 | 5.86 | -0.03 | -0.51% | 5.85 | 5.91 | 161396 | 9486 | 1.30% |
| 2025-08-28 | 5.93 | 5.89 | -0.04 | -0.67% | 5.81 | 5.98 | 240185 | 14160 | 1.94% |
| 2025-08-27 | 6.01 | 5.93 | -0.10 | -1.66% | 5.92 | 6.03 | 307774 | 18387 | 2.48% |
| 2025-08-26 | 6.04 | 6.03 | -0.02 | -0.33% | 6.01 | 6.05 | 203541 | 12262 | 1.64% |
| 2025-08-25 | 6.05 | 6.05 | -0.01 | -0.17% | 6.01 | 6.07 | 285738 | 17268 | 2.30% |
| 2025-08-22 | 6.10 | 6.06 | -0.03 | -0.49% | 6.02 | 6.12 | 263006 | 15909 | 2.12% |
| 2025-08-21 | 6.05 | 6.09 | 0.07 | 1.16% | 6.02 | 6.10 | 363653 | 22098 | 2.93% |
| 2025-08-20 | 5.98 | 6.02 | 0.03 | 0.50% | 5.95 | 6.02 | 218128 | 13065 | 1.76% |
| 2025-08-19 | 6.01 | 5.99 | -0.03 | -0.50% | 5.96 | 6.01 | 241301 | 14437 | 1.94% |
| 2025-08-18 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.04 | 272295 | 16383 | 2.19% |
| 2025-08-15 | 6.00 | 6.03 | 0.02 | 0.33% | 5.91 | 6.06 | 240077 | 14399 | 1.94% |
| 2025-08-14 | 6.12 | 6.01 | -0.18 | -2.91% | 6.00 | 6.16 | 529308 | 32120 | 4.27% |
| 2025-08-13 | 6.29 | 6.19 | -0.26 | -4.03% | 6.11 | 6.30 | 756786 | 46686 | 6.10% |
| 2025-08-12 | 6.06 | 6.45 | 0.41 | 6.79% | 6.05 | 6.60 | 1264567 | 80318 | 10.19% |
| 2025-08-11 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.05 | 216997 | 13081 | 1.75% |
| 2025-08-08 | 6.04 | 6.02 | -0.02 | -0.33% | 5.99 | 6.04 | 169687 | 10196 | 1.37% |
| 2025-08-07 | 6.00 | 6.04 | 0.04 | 0.67% | 5.97 | 6.06 | 243804 | 14677 | 1.97% |
| 2025-08-06 | 5.98 | 6.00 | 0.00 | 0.00% | 5.93 | 6.02 | 226006 | 13515 | 1.82% |
| 2025-08-05 | 5.92 | 6.00 | 0.08 | 1.35% | 5.92 | 6.02 | 217806 | 13039 | 1.76% |
| 2025-08-04 | 5.85 | 5.92 | 0.00 | 0.00% | 5.78 | 5.94 | 191343 | 11257 | 1.54% |
| 2025-08-01 | 5.89 | 5.92 | 0.01 | 0.17% | 5.86 | 5.97 | 203713 | 12041 | 1.64% |
| 2025-07-31 | 6.06 | 5.91 | -0.20 | -3.27% | 5.90 | 6.07 | 372210 | 22170 | 3.00% |
| 2025-07-30 | 6.10 | 6.11 | 0.02 | 0.33% | 6.05 | 6.15 | 243337 | 14836 | 1.96% |
| 2025-07-29 | 6.15 | 6.09 | -0.06 | -0.98% | 6.03 | 6.15 | 290238 | 17600 | 2.34% |
| 2025-07-28 | 6.20 | 6.15 | -0.08 | -1.28% | 6.12 | 6.21 | 242485 | 14898 | 1.95% |
| 2025-07-25 | 6.36 | 6.23 | -0.11 | -1.74% | 6.21 | 6.36 | 370500 | 23085 | 2.99% |
| 2025-07-24 | 6.20 | 6.34 | 0.17 | 2.76% | 6.17 | 6.36 | 597673 | 37647 | 4.82% |
| 2025-07-23 | 6.18 | 6.17 | -0.02 | -0.32% | 6.14 | 6.23 | 300039 | 18578 | 2.42% |
| 2025-07-22 | 6.24 | 6.19 | -0.09 | -1.43% | 6.16 | 6.28 | 406186 | 25155 | 3.27% |
| 2025-07-21 | 6.27 | 6.28 | 0.01 | 0.16% | 6.23 | 6.30 | 276639 | 17364 | 2.23% |
| 2025-07-18 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.33 | 286616 | 17963 | 2.31% |
| 2025-07-17 | 6.35 | 6.31 | -0.03 | -0.47% | 6.28 | 6.36 | 308142 | 19421 | 2.48% |
| 2025-07-16 | 6.40 | 6.34 | -0.09 | -1.40% | 6.33 | 6.44 | 265332 | 16903 | 2.14% |
| 2025-07-15 | 6.40 | 6.43 | 0.04 | 0.63% | 6.32 | 6.48 | 410049 | 26209 | 3.31% |
| 2025-07-14 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.45 | 278569 | 17833 | 2.25% |
| 2025-07-11 | 6.45 | 6.45 | 0.00 | 0.00% | 6.37 | 6.45 | 340455 | 21833 | 2.74% |
| 2025-07-10 | 6.52 | 6.45 | -0.10 | -1.53% | 6.42 | 6.53 | 380332 | 24548 | 3.07% |
| 2025-07-09 | 6.55 | 6.55 | -0.10 | -1.50% | 6.53 | 6.63 | 483434 | 31759 | 3.90% |
| 2025-07-08 | 6.66 | 6.65 | 0.10 | 1.53% | 6.61 | 6.80 | 615964 | 41193 | 4.96% |
| 2025-07-07 | 6.50 | 6.55 | 0.02 | 0.31% | 6.42 | 6.60 | 311109 | 20331 | 2.51% |
| 2025-07-04 | 6.55 | 6.53 | -0.03 | -0.46% | 6.51 | 6.59 | 343816 | 22483 | 2.77% |
| 2025-07-03 | 6.61 | 6.56 | -0.13 | -1.94% | 6.51 | 6.64 | 539513 | 35391 | 4.35% |
| 2025-07-02 | 6.73 | 6.69 | 0.01 | 0.15% | 6.60 | 6.81 | 810187 | 54370 | 6.53% |
| 2025-07-01 | 6.66 | 6.68 | 0.02 | 0.30% | 6.57 | 6.76 | 727927 | 48468 | 5.87% |
| 2025-06-30 | 6.60 | 6.66 | 0.08 | 1.22% | 6.53 | 6.66 | 497558 | 32963 | 4.01% |
| 2025-06-27 | 6.59 | 6.58 | -0.07 | -1.05% | 6.45 | 6.64 | 691993 | 45329 | 5.58% |
| 2025-06-26 | 6.73 | 6.65 | -0.10 | -1.48% | 6.65 | 6.88 | 1039367 | 69792 | 8.38% |
| 2025-06-25 | 6.85 | 6.75 | -0.18 | -2.60% | 6.73 | 6.96 | 1061668 | 72011 | 8.56% |
| 2025-06-24 | 6.85 | 6.93 | -0.29 | -4.02% | 6.85 | 7.30 | 1961582 | 138210 | 15.81% |
| 2025-06-23 | 6.89 | 7.22 | 0.66 | 10.06% | 6.89 | 7.22 | 1420126 | 101068 | 11.45% |
| 2025-06-20 | 6.35 | 6.56 | 0.20 | 3.14% | 6.24 | 6.80 | 975859 | 64244 | 7.87% |
| 2025-06-19 | 6.83 | 6.36 | -0.47 | -6.88% | 6.30 | 6.83 | 1057784 | 68741 | 8.53% |
| 2025-06-18 | 6.90 | 6.83 | -0.20 | -2.84% | 6.83 | 7.10 | 906358 | 62729 | 7.31% |
| 2025-06-17 | 6.97 | 7.03 | -0.02 | -0.28% | 6.78 | 7.20 | 1360865 | 95010 | 10.97% |
| 2025-06-16 | 6.94 | 7.05 | -0.10 | -1.40% | 6.75 | 7.17 | 1071377 | 74923 | 8.64% |
| 2025-06-13 | 7.02 | 7.15 | -0.02 | -0.28% | 6.93 | 7.57 | 1579754 | 114576 | 12.73% |
| 2025-06-12 | 7.20 | 7.17 | -0.57 | -7.36% | 7.05 | 7.44 | 1780221 | 128438 | 14.35% |
| 2025-06-11 | 7.75 | 7.74 | 0.14 | 1.84% | 7.36 | 8.33 | 3132521 | 244453 | 25.25% |
| 2025-06-10 | 6.85 | 7.60 | 0.69 | 9.99% | 6.82 | 7.60 | 2244924 | 162852 | 18.09% |
| 2025-06-09 | 6.73 | 6.91 | 0.08 | 1.17% | 6.62 | 6.99 | 984255 | 67261 | 7.93% |