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 | 5.61 | 5.61 | 0.01 | 0.18% | 5.58 | 5.65 | 754773 | 42322 | 0.37% |
| 2025-09-12 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.63 | 977866 | 54849 | 0.48% |
| 2025-09-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.52 | 5.60 | 842992 | 46863 | 0.41% |
| 2025-09-10 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.58 | 585853 | 32521 | 0.29% |
| 2025-09-09 | 5.58 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 572932 | 31948 | 0.28% |
| 2025-09-08 | 5.55 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 844309 | 47066 | 0.41% |
| 2025-09-05 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.56 | 709204 | 39236 | 0.35% |
| 2025-09-04 | 5.56 | 5.53 | -0.05 | -0.90% | 5.50 | 5.57 | 996455 | 55094 | 0.49% |
| 2025-09-03 | 5.62 | 5.58 | -0.04 | -0.71% | 5.54 | 5.63 | 948234 | 52816 | 0.46% |
| 2025-09-02 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 1122027 | 62860 | 0.55% |
| 2025-09-01 | 5.65 | 5.63 | -0.05 | -0.88% | 5.61 | 5.68 | 1238006 | 69782 | 0.60% |
| 2025-08-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.79 | 1522424 | 87280 | 0.74% |
| 2025-08-28 | 5.67 | 5.70 | 0.01 | 0.18% | 5.60 | 5.71 | 1364934 | 77250 | 0.67% |
| 2025-08-27 | 5.79 | 5.69 | -0.11 | -1.90% | 5.68 | 5.81 | 1336360 | 76768 | 0.65% |
| 2025-08-26 | 5.83 | 5.80 | -0.04 | -0.68% | 5.78 | 5.83 | 1121491 | 65069 | 0.55% |
| 2025-08-25 | 5.72 | 5.84 | 0.06 | 1.04% | 5.72 | 5.85 | 2248878 | 130407 | 1.10% |
| 2025-08-22 | 5.73 | 5.78 | 0.05 | 0.87% | 5.69 | 5.78 | 1590476 | 91161 | 0.78% |
| 2025-08-21 | 5.69 | 5.73 | 0.05 | 0.88% | 5.69 | 5.78 | 1635280 | 93890 | 0.80% |
| 2025-08-20 | 5.64 | 5.68 | 0.03 | 0.53% | 5.62 | 5.68 | 958920 | 54090 | 0.47% |
| 2025-08-19 | 5.67 | 5.65 | -0.01 | -0.18% | 5.64 | 5.69 | 1211517 | 68625 | 0.59% |
| 2025-08-18 | 5.67 | 5.66 | 0.01 | 0.18% | 5.65 | 5.73 | 1552448 | 88341 | 0.76% |
| 2025-08-15 | 5.64 | 5.65 | 0.00 | 0.00% | 5.62 | 5.68 | 1173254 | 66398 | 0.57% |
| 2025-08-14 | 5.70 | 5.65 | -0.05 | -0.88% | 5.64 | 5.75 | 1235475 | 70432 | 0.60% |
| 2025-08-13 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.75 | 1016603 | 58120 | 0.50% |
| 2025-08-12 | 5.76 | 5.72 | -0.03 | -0.52% | 5.71 | 5.78 | 946925 | 54319 | 0.46% |
| 2025-08-11 | 5.82 | 5.75 | 0.02 | 0.35% | 5.75 | 5.84 | 1280533 | 73999 | 0.63% |
| 2025-08-08 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.74 | 986412 | 56228 | 0.48% |
| 2025-08-07 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.74 | 772910 | 43919 | 0.38% |
| 2025-08-06 | 5.68 | 5.68 | 0.00 | 0.00% | 5.65 | 5.69 | 657393 | 37242 | 0.32% |
| 2025-08-05 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 674545 | 38255 | 0.33% |
| 2025-08-04 | 5.64 | 5.67 | 0.00 | 0.00% | 5.64 | 5.68 | 619978 | 35048 | 0.30% |
| 2025-08-01 | 5.69 | 5.67 | -0.02 | -0.35% | 5.64 | 5.71 | 699897 | 39677 | 0.34% |
| 2025-07-31 | 5.75 | 5.69 | -0.07 | -1.22% | 5.67 | 5.76 | 1193044 | 67991 | 0.58% |
| 2025-07-30 | 5.78 | 5.76 | -0.02 | -0.35% | 5.74 | 5.82 | 1041940 | 60278 | 0.51% |
| 2025-07-29 | 5.77 | 5.78 | -0.01 | -0.17% | 5.72 | 5.80 | 1348246 | 77546 | 0.66% |
| 2025-07-28 | 5.83 | 5.79 | -0.04 | -0.69% | 5.77 | 5.83 | 1009123 | 58529 | 0.49% |
| 2025-07-25 | 5.94 | 5.83 | -0.13 | -2.18% | 5.82 | 5.94 | 1780866 | 104460 | 0.87% |
| 2025-07-24 | 5.89 | 5.96 | 0.04 | 0.68% | 5.84 | 6.01 | 2218065 | 131821 | 1.08% |
| 2025-07-23 | 6.20 | 5.92 | -0.24 | -3.90% | 5.92 | 6.23 | 3476284 | 209405 | 1.70% |
| 2025-07-22 | 5.99 | 6.16 | 0.27 | 4.58% | 5.83 | 6.31 | 5103222 | 309565 | 2.49% |
| 2025-07-21 | 5.83 | 5.89 | 0.26 | 4.62% | 5.73 | 5.92 | 2942798 | 172076 | 1.44% |
| 2025-07-18 | 5.61 | 5.63 | 0.05 | 0.90% | 5.60 | 5.64 | 683798 | 38433 | 0.33% |
| 2025-07-17 | 5.77 | 5.76 | 0.01 | 0.17% | 5.73 | 5.78 | 568546 | 32724 | 0.28% |
| 2025-07-16 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.83 | 681479 | 39289 | 0.33% |
| 2025-07-15 | 5.84 | 5.80 | -0.03 | -0.51% | 5.77 | 5.86 | 770479 | 44756 | 0.38% |
| 2025-07-14 | 5.82 | 5.83 | 0.03 | 0.52% | 5.82 | 5.90 | 944745 | 55320 | 0.46% |
| 2025-07-11 | 5.80 | 5.80 | 0.02 | 0.35% | 5.79 | 5.91 | 1399266 | 81813 | 0.68% |
| 2025-07-10 | 5.76 | 5.78 | 0.01 | 0.17% | 5.76 | 5.83 | 852745 | 49374 | 0.42% |
| 2025-07-09 | 5.71 | 5.77 | 0.05 | 0.87% | 5.70 | 5.85 | 1258833 | 72762 | 0.61% |
| 2025-07-08 | 5.71 | 5.72 | 0.02 | 0.35% | 5.66 | 5.72 | 706228 | 40246 | 0.34% |
| 2025-07-07 | 5.68 | 5.70 | 0.02 | 0.35% | 5.66 | 5.71 | 543407 | 30919 | 0.27% |
| 2025-07-04 | 5.68 | 5.68 | 0.01 | 0.18% | 5.66 | 5.71 | 681894 | 38766 | 0.33% |
| 2025-07-03 | 5.69 | 5.67 | -0.02 | -0.35% | 5.65 | 5.70 | 484146 | 27495 | 0.24% |
| 2025-07-02 | 5.59 | 5.69 | 0.11 | 1.97% | 5.57 | 5.69 | 1014346 | 57317 | 0.50% |
| 2025-07-01 | 5.61 | 5.58 | -0.03 | -0.53% | 5.58 | 5.62 | 410216 | 22922 | 0.20% |
| 2025-06-30 | 5.61 | 5.61 | -0.01 | -0.18% | 5.58 | 5.66 | 560077 | 31418 | 0.27% |
| 2025-06-27 | 5.64 | 5.62 | 0.00 | 0.00% | 5.60 | 5.68 | 767908 | 43327 | 0.38% |
| 2025-06-26 | 5.63 | 5.62 | -0.01 | -0.18% | 5.62 | 5.65 | 629472 | 35447 | 0.31% |
| 2025-06-25 | 5.58 | 5.63 | 0.05 | 0.90% | 5.55 | 5.64 | 973831 | 54532 | 0.48% |
| 2025-06-24 | 5.49 | 5.58 | 0.11 | 2.01% | 5.48 | 5.60 | 1241559 | 68842 | 0.61% |
| 2025-06-23 | 5.41 | 5.47 | 0.05 | 0.92% | 5.37 | 5.49 | 753916 | 41012 | 0.37% |
| 2025-06-20 | 5.42 | 5.42 | 0.00 | 0.00% | 5.41 | 5.45 | 531594 | 28877 | 0.26% |
| 2025-06-19 | 5.48 | 5.42 | -0.07 | -1.28% | 5.40 | 5.49 | 754420 | 41016 | 0.37% |
| 2025-06-18 | 5.54 | 5.49 | -0.05 | -0.90% | 5.48 | 5.55 | 967885 | 53271 | 0.47% |
| 2025-06-17 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.54 | 784380 | 43285 | 0.38% |
| 2025-06-16 | 5.55 | 5.51 | -0.05 | -0.90% | 5.49 | 5.57 | 1414929 | 78083 | 0.69% |
| 2025-06-13 | 5.55 | 5.56 | 0.00 | 0.00% | 5.52 | 5.59 | 1639783 | 91051 | 0.80% |
| 2025-06-12 | 5.58 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 743304 | 41274 | 0.36% |
| 2025-06-11 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.60 | 927006 | 51724 | 0.45% |
| 2025-06-10 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 852156 | 47294 | 0.42% |
| 2025-06-09 | 5.62 | 5.58 | -0.03 | -0.53% | 5.57 | 5.63 | 754008 | 42165 | 0.37% |