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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 5.65 | 5.63 | -0.01 | -0.18% | 5.61 | 5.66 | 73855 | 4159 | 0.34% |
| 2025-09-12 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.70 | 80300 | 4548 | 0.37% |
| 2025-09-11 | 5.64 | 5.69 | 0.04 | 0.71% | 5.62 | 5.69 | 119501 | 6766 | 0.55% |
| 2025-09-10 | 5.65 | 5.65 | -0.01 | -0.18% | 5.63 | 5.67 | 81047 | 4574 | 0.37% |
| 2025-09-09 | 5.66 | 5.66 | 0.00 | 0.00% | 5.63 | 5.67 | 110186 | 6227 | 0.51% |
| 2025-09-08 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.68 | 179949 | 10181 | 0.83% |
| 2025-09-05 | 5.60 | 5.61 | -0.01 | -0.18% | 5.57 | 5.62 | 134418 | 7530 | 0.62% |
| 2025-09-04 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.62 | 151085 | 8427 | 0.70% |
| 2025-09-03 | 5.62 | 5.57 | -0.04 | -0.71% | 5.57 | 5.62 | 104055 | 5814 | 0.48% |
| 2025-09-02 | 5.62 | 5.61 | 0.00 | 0.00% | 5.58 | 5.65 | 174656 | 9807 | 0.81% |
| 2025-09-01 | 5.66 | 5.61 | -0.05 | -0.88% | 5.59 | 5.67 | 215349 | 12095 | 1.00% |
| 2025-08-29 | 5.68 | 5.66 | 0.04 | 0.71% | 5.64 | 5.79 | 382423 | 21854 | 1.77% |
| 2025-08-28 | 5.60 | 5.62 | 0.01 | 0.18% | 5.54 | 5.63 | 201258 | 11264 | 0.93% |
| 2025-08-27 | 5.70 | 5.61 | -0.08 | -1.41% | 5.58 | 5.71 | 173563 | 9773 | 0.80% |
| 2025-08-26 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 190555 | 10831 | 0.88% |
| 2025-08-25 | 5.62 | 5.64 | 0.02 | 0.36% | 5.61 | 5.65 | 140672 | 7928 | 0.65% |
| 2025-08-22 | 5.63 | 5.62 | 0.00 | 0.00% | 5.58 | 5.63 | 103082 | 5775 | 0.48% |
| 2025-08-21 | 5.60 | 5.62 | 0.01 | 0.18% | 5.60 | 5.64 | 130001 | 7308 | 0.60% |
| 2025-08-20 | 5.61 | 5.61 | -0.01 | -0.18% | 5.58 | 5.63 | 126255 | 7068 | 0.58% |
| 2025-08-19 | 5.63 | 5.62 | 0.01 | 0.18% | 5.61 | 5.63 | 85670 | 4812 | 0.40% |
| 2025-08-18 | 5.60 | 5.61 | 0.01 | 0.18% | 5.59 | 5.63 | 110613 | 6208 | 0.51% |
| 2025-08-15 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.61 | 120930 | 6761 | 0.56% |
| 2025-08-14 | 5.64 | 5.59 | -0.02 | -0.36% | 5.59 | 5.68 | 160922 | 9077 | 0.74% |
| 2025-08-13 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.64 | 97479 | 5467 | 0.45% |
| 2025-08-12 | 5.62 | 5.61 | 0.00 | 0.00% | 5.60 | 5.63 | 87731 | 4927 | 0.41% |
| 2025-08-11 | 5.59 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 221328 | 12397 | 1.02% |
| 2025-08-08 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 135504 | 7595 | 0.63% |
| 2025-08-07 | 5.65 | 5.63 | -0.01 | -0.18% | 5.60 | 5.66 | 121419 | 6832 | 0.56% |
| 2025-08-06 | 5.69 | 5.64 | -0.07 | -1.23% | 5.61 | 5.70 | 206124 | 11610 | 0.95% |
| 2025-08-05 | 5.61 | 5.71 | 0.10 | 1.78% | 5.59 | 5.72 | 217556 | 12317 | 1.01% |
| 2025-08-04 | 5.59 | 5.61 | 0.02 | 0.36% | 5.56 | 5.63 | 123324 | 6914 | 0.57% |
| 2025-08-01 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 107747 | 6021 | 0.50% |
| 2025-07-31 | 5.70 | 5.59 | -0.09 | -1.58% | 5.58 | 5.71 | 146294 | 8221 | 0.68% |
| 2025-07-30 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.72 | 101467 | 5774 | 0.47% |
| 2025-07-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 154718 | 8777 | 0.72% |
| 2025-07-28 | 5.72 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 148571 | 8466 | 0.69% |
| 2025-07-25 | 5.77 | 5.70 | -0.07 | -1.21% | 5.69 | 5.78 | 166281 | 9517 | 0.77% |
| 2025-07-24 | 5.83 | 5.77 | -0.08 | -1.37% | 5.74 | 5.85 | 327508 | 18963 | 1.51% |
| 2025-07-23 | 6.40 | 5.85 | -0.22 | -3.62% | 5.85 | 6.43 | 641790 | 38924 | 2.97% |
| 2025-07-22 | 6.08 | 6.07 | 0.02 | 0.33% | 6.00 | 6.09 | 110837 | 6704 | 0.51% |
| 2025-07-21 | 5.98 | 6.05 | 0.08 | 1.34% | 5.97 | 6.08 | 115157 | 6959 | 0.53% |
| 2025-07-18 | 6.04 | 5.97 | -0.07 | -1.16% | 5.96 | 6.05 | 106460 | 6382 | 0.49% |
| 2025-07-17 | 6.04 | 6.04 | 0.00 | 0.00% | 5.98 | 6.06 | 188354 | 11330 | 0.87% |
| 2025-07-16 | 6.08 | 6.04 | 0.00 | 0.00% | 6.00 | 6.08 | 70768 | 4266 | 0.33% |
| 2025-07-15 | 6.13 | 6.04 | -0.07 | -1.15% | 6.00 | 6.14 | 141178 | 8547 | 0.65% |
| 2025-07-14 | 6.12 | 6.11 | -0.01 | -0.16% | 6.09 | 6.21 | 110945 | 6806 | 0.51% |
| 2025-07-11 | 6.15 | 6.12 | -0.03 | -0.49% | 6.10 | 6.18 | 134170 | 8230 | 0.62% |
| 2025-07-10 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.17 | 54024 | 3319 | 0.25% |
| 2025-07-09 | 6.14 | 6.17 | 0.06 | 0.98% | 6.11 | 6.20 | 80498 | 4963 | 0.37% |
| 2025-07-08 | 6.20 | 6.11 | -0.09 | -1.45% | 6.09 | 6.22 | 106611 | 6535 | 0.49% |
| 2025-07-07 | 6.20 | 6.20 | 0.03 | 0.49% | 6.15 | 6.24 | 84477 | 5235 | 0.39% |
| 2025-07-04 | 6.12 | 6.17 | 0.07 | 1.15% | 6.09 | 6.21 | 83569 | 5148 | 0.39% |
| 2025-07-03 | 6.18 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 91631 | 5608 | 0.42% |
| 2025-07-02 | 6.10 | 6.20 | 0.08 | 1.31% | 6.07 | 6.23 | 144024 | 8866 | 0.67% |
| 2025-07-01 | 6.02 | 6.12 | 0.10 | 1.66% | 6.02 | 6.13 | 140295 | 8514 | 0.65% |
| 2025-06-30 | 6.00 | 6.02 | 0.04 | 0.67% | 6.00 | 6.11 | 133310 | 8071 | 0.62% |
| 2025-06-27 | 6.10 | 5.98 | -0.12 | -1.97% | 5.96 | 6.13 | 157697 | 9490 | 0.73% |
| 2025-06-26 | 6.22 | 6.10 | -0.13 | -2.09% | 6.08 | 6.23 | 173780 | 10633 | 0.80% |
| 2025-06-25 | 6.24 | 6.23 | 0.00 | 0.00% | 6.17 | 6.26 | 86271 | 5364 | 0.40% |
| 2025-06-24 | 6.31 | 6.23 | -0.05 | -0.80% | 6.18 | 6.31 | 117647 | 7329 | 0.54% |
| 2025-06-23 | 6.32 | 6.28 | -0.04 | -0.63% | 6.23 | 6.35 | 97813 | 6143 | 0.45% |
| 2025-06-20 | 6.32 | 6.32 | 0.00 | 0.00% | 6.23 | 6.37 | 112407 | 7085 | 0.52% |
| 2025-06-19 | 6.35 | 6.32 | -0.05 | -0.78% | 6.27 | 6.36 | 85278 | 5380 | 0.39% |
| 2025-06-18 | 6.37 | 6.37 | 0.02 | 0.31% | 6.29 | 6.40 | 91336 | 5799 | 0.42% |
| 2025-06-17 | 6.30 | 6.35 | 0.07 | 1.11% | 6.25 | 6.39 | 118116 | 7473 | 0.55% |
| 2025-06-16 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.28 | 152785 | 9545 | 0.71% |
| 2025-06-13 | 6.25 | 6.19 | 0.01 | 0.16% | 6.17 | 6.32 | 126250 | 7845 | 0.58% |
| 2025-06-12 | 6.47 | 6.47 | -0.01 | -0.15% | 6.43 | 6.55 | 118842 | 7716 | 0.55% |
| 2025-06-11 | 6.46 | 6.48 | 0.02 | 0.31% | 6.40 | 6.53 | 155077 | 10034 | 0.72% |
| 2025-06-10 | 6.37 | 6.46 | 0.07 | 1.10% | 6.36 | 6.53 | 183729 | 11913 | 0.85% |
| 2025-06-09 | 6.39 | 6.39 | 0.00 | 0.00% | 6.25 | 6.41 | 173084 | 10950 | 0.80% |