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 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.87 | 3547247 | 205219 | 2.71% |
| 2025-09-12 | 5.68 | 5.70 | 0.01 | 0.18% | 5.67 | 5.81 | 4245678 | 243256 | 3.25% |
| 2025-09-11 | 5.65 | 5.69 | 0.03 | 0.53% | 5.63 | 5.69 | 1817981 | 102839 | 1.39% |
| 2025-09-10 | 5.66 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 1633318 | 92349 | 1.25% |
| 2025-09-09 | 5.73 | 5.67 | -0.07 | -1.22% | 5.65 | 5.73 | 1954770 | 111150 | 1.50% |
| 2025-09-08 | 5.74 | 5.74 | -0.01 | -0.17% | 5.68 | 5.77 | 2809478 | 160927 | 2.15% |
| 2025-09-05 | 5.70 | 5.75 | 0.06 | 1.05% | 5.65 | 5.76 | 2114523 | 120697 | 1.62% |
| 2025-09-04 | 5.70 | 5.69 | -0.02 | -0.35% | 5.65 | 5.74 | 2319499 | 132144 | 1.77% |
| 2025-09-03 | 5.80 | 5.71 | -0.07 | -1.21% | 5.67 | 5.81 | 2124925 | 121790 | 1.63% |
| 2025-09-02 | 5.85 | 5.78 | -0.07 | -1.20% | 5.73 | 5.87 | 2905562 | 168266 | 2.22% |
| 2025-09-01 | 5.90 | 5.85 | -0.07 | -1.18% | 5.82 | 5.94 | 4078455 | 239475 | 3.12% |
| 2025-08-29 | 6.03 | 5.92 | -0.12 | -1.99% | 5.91 | 6.12 | 4471594 | 268042 | 3.42% |
| 2025-08-28 | 6.04 | 6.04 | -0.01 | -0.17% | 5.93 | 6.07 | 3205176 | 192720 | 2.45% |
| 2025-08-27 | 6.23 | 6.05 | -0.18 | -2.89% | 6.04 | 6.24 | 4557866 | 279613 | 3.49% |
| 2025-08-26 | 6.30 | 6.23 | -0.09 | -1.42% | 6.22 | 6.30 | 2483690 | 155043 | 1.90% |
| 2025-08-25 | 6.23 | 6.32 | 0.09 | 1.44% | 6.21 | 6.37 | 4670613 | 294523 | 3.57% |
| 2025-08-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.23 | 2898056 | 178408 | 2.22% |
| 2025-08-21 | 6.22 | 6.18 | 0.00 | 0.00% | 6.16 | 6.34 | 3760309 | 234646 | 2.88% |
| 2025-08-20 | 6.16 | 6.18 | 0.01 | 0.16% | 6.09 | 6.19 | 3098216 | 190436 | 2.37% |
| 2025-08-19 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.25 | 2608112 | 161694 | 2.00% |
| 2025-08-18 | 6.18 | 6.20 | 0.04 | 0.65% | 6.16 | 6.27 | 3356332 | 209108 | 2.57% |
| 2025-08-15 | 6.14 | 6.16 | 0.00 | 0.00% | 6.13 | 6.18 | 2624996 | 161647 | 2.01% |
| 2025-08-14 | 6.26 | 6.16 | -0.10 | -1.60% | 6.15 | 6.31 | 3288838 | 204712 | 2.52% |
| 2025-08-13 | 6.27 | 6.26 | -0.02 | -0.32% | 6.24 | 6.30 | 3059003 | 191656 | 2.34% |
| 2025-08-12 | 6.36 | 6.28 | -0.11 | -1.72% | 6.27 | 6.39 | 3515487 | 221815 | 2.69% |
| 2025-08-11 | 6.46 | 6.39 | -0.06 | -0.93% | 6.33 | 6.47 | 3559373 | 226777 | 2.72% |
| 2025-08-08 | 6.32 | 6.45 | 0.11 | 1.74% | 6.29 | 6.51 | 5629826 | 361394 | 4.31% |
| 2025-08-07 | 6.33 | 6.34 | 0.01 | 0.16% | 6.29 | 6.38 | 4010057 | 253895 | 3.07% |
| 2025-08-06 | 6.42 | 6.33 | -0.09 | -1.40% | 6.29 | 6.43 | 4375400 | 276750 | 3.35% |
| 2025-08-05 | 6.48 | 6.42 | -0.04 | -0.62% | 6.38 | 6.51 | 4070210 | 261821 | 3.11% |
| 2025-08-04 | 6.46 | 6.46 | -0.06 | -0.92% | 6.40 | 6.59 | 4209421 | 272186 | 3.22% |
| 2025-08-01 | 6.76 | 6.52 | -0.31 | -4.54% | 6.50 | 6.83 | 6267703 | 416805 | 4.79% |
| 2025-07-31 | 6.69 | 6.83 | 0.03 | 0.44% | 6.69 | 6.97 | 7223322 | 491222 | 5.53% |
| 2025-07-30 | 6.91 | 6.80 | -0.36 | -5.03% | 6.78 | 7.04 | 8945766 | 617892 | 6.84% |
| 2025-07-29 | 7.01 | 7.16 | 0.13 | 1.85% | 6.66 | 7.35 | 15285094 | 1059790 | 11.69% |
| 2025-07-28 | 7.08 | 7.03 | -0.19 | -2.63% | 6.88 | 7.30 | 11063055 | 782472 | 8.46% |
| 2025-07-25 | 7.49 | 7.22 | -0.23 | -3.09% | 7.14 | 7.84 | 20802856 | 1557583 | 15.91% |
| 2025-07-24 | 7.00 | 7.45 | 0.68 | 10.04% | 6.66 | 7.45 | 22341026 | 1585694 | 17.09% |
| 2025-07-23 | 6.77 | 6.77 | 0.62 | 10.08% | 6.77 | 6.77 | 1750773 | 118527 | 1.34% |
| 2025-07-22 | 6.15 | 6.15 | 0.56 | 10.02% | 6.15 | 6.15 | 1243646 | 76484 | 0.95% |
| 2025-07-21 | 5.59 | 5.59 | 0.51 | 10.04% | 5.59 | 5.59 | 1006741 | 56276 | 0.77% |
| 2025-07-18 | 4.96 | 5.08 | 0.15 | 3.04% | 4.95 | 5.10 | 1769286 | 89024 | 1.35% |
| 2025-07-17 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.07 | 803956 | 40506 | 0.62% |
| 2025-07-16 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.15 | 1165546 | 58912 | 0.89% |
| 2025-07-15 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 889722 | 45019 | 0.68% |
| 2025-07-14 | 5.04 | 5.08 | 0.03 | 0.59% | 5.04 | 5.13 | 1041224 | 53064 | 0.80% |
| 2025-07-11 | 5.03 | 5.05 | 0.03 | 0.60% | 5.00 | 5.15 | 1852548 | 94173 | 1.42% |
| 2025-07-10 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.04 | 1128622 | 56528 | 0.86% |
| 2025-07-09 | 4.95 | 4.98 | 0.04 | 0.81% | 4.94 | 5.02 | 1292909 | 64495 | 0.99% |
| 2025-07-08 | 4.95 | 4.94 | 0.00 | 0.00% | 4.91 | 4.96 | 643008 | 31760 | 0.49% |
| 2025-07-07 | 4.93 | 4.94 | 0.02 | 0.41% | 4.91 | 4.95 | 544563 | 26843 | 0.42% |
| 2025-07-04 | 4.92 | 4.92 | 0.00 | 0.00% | 4.91 | 4.95 | 665196 | 32782 | 0.51% |
| 2025-07-03 | 4.92 | 4.92 | 0.01 | 0.20% | 4.89 | 4.93 | 481932 | 23678 | 0.37% |
| 2025-07-02 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.92 | 793620 | 38866 | 0.61% |
| 2025-07-01 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 499594 | 24261 | 0.38% |
| 2025-06-30 | 4.88 | 4.87 | -0.01 | -0.20% | 4.84 | 4.90 | 572948 | 27859 | 0.44% |
| 2025-06-27 | 4.90 | 4.88 | 0.01 | 0.21% | 4.87 | 4.92 | 605177 | 29631 | 0.46% |
| 2025-06-26 | 4.89 | 4.87 | -0.03 | -0.61% | 4.87 | 4.91 | 493869 | 24127 | 0.38% |
| 2025-06-25 | 4.86 | 4.90 | 0.04 | 0.82% | 4.83 | 4.91 | 894499 | 43529 | 0.68% |
| 2025-06-24 | 4.76 | 4.86 | 0.11 | 2.32% | 4.75 | 4.86 | 961851 | 46374 | 0.74% |
| 2025-06-23 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 431782 | 20475 | 0.33% |
| 2025-06-20 | 4.73 | 4.75 | 0.03 | 0.64% | 4.73 | 4.77 | 423801 | 20146 | 0.32% |
| 2025-06-19 | 4.81 | 4.72 | -0.10 | -2.07% | 4.72 | 4.82 | 662612 | 31517 | 0.51% |
| 2025-06-18 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.87 | 587689 | 28348 | 0.45% |
| 2025-06-17 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.86 | 501450 | 24262 | 0.38% |
| 2025-06-16 | 4.84 | 4.83 | -0.02 | -0.41% | 4.82 | 4.88 | 514733 | 24913 | 0.39% |
| 2025-06-13 | 4.87 | 4.85 | -0.01 | -0.21% | 4.84 | 4.91 | 725306 | 35312 | 0.55% |
| 2025-06-12 | 4.89 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 550791 | 26801 | 0.42% |
| 2025-06-11 | 4.89 | 4.89 | 0.01 | 0.20% | 4.88 | 4.93 | 583567 | 28612 | 0.45% |
| 2025-06-10 | 4.94 | 4.88 | -0.05 | -1.01% | 4.86 | 4.94 | 742192 | 36328 | 0.57% |
| 2025-06-09 | 4.88 | 4.93 | 0.05 | 1.02% | 4.87 | 4.96 | 1119209 | 55046 | 0.86% |