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 | 5.93 | 5.89 | -0.03 | -0.51% | 5.83 | 5.93 | 58253 | 3422 | 0.40% |
| 2025-09-15 | 5.95 | 5.92 | 0.02 | 0.34% | 5.88 | 6.01 | 79852 | 4737 | 0.56% |
| 2025-09-12 | 5.92 | 5.90 | -0.02 | -0.34% | 5.88 | 5.95 | 70115 | 4147 | 0.49% |
| 2025-09-11 | 5.90 | 5.92 | 0.01 | 0.17% | 5.86 | 5.93 | 51135 | 3015 | 0.36% |
| 2025-09-10 | 5.91 | 5.91 | 0.00 | 0.00% | 5.88 | 5.93 | 47273 | 2790 | 0.33% |
| 2025-09-09 | 5.91 | 5.91 | 0.01 | 0.17% | 5.87 | 5.97 | 59606 | 3529 | 0.41% |
| 2025-09-08 | 5.84 | 5.90 | 0.05 | 0.85% | 5.83 | 5.93 | 73869 | 4349 | 0.51% |
| 2025-09-05 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.86 | 81173 | 4733 | 0.56% |
| 2025-09-04 | 5.81 | 5.85 | 0.01 | 0.17% | 5.80 | 5.88 | 71474 | 4172 | 0.50% |
| 2025-09-03 | 5.87 | 5.84 | -0.02 | -0.34% | 5.80 | 5.89 | 64549 | 3772 | 0.45% |
| 2025-09-02 | 5.88 | 5.86 | -0.03 | -0.51% | 5.80 | 5.90 | 75221 | 4391 | 0.52% |
| 2025-09-01 | 5.94 | 5.89 | -0.04 | -0.67% | 5.82 | 5.95 | 106530 | 6271 | 0.74% |
| 2025-08-29 | 5.99 | 5.93 | -0.09 | -1.50% | 5.91 | 6.03 | 117941 | 7044 | 0.82% |
| 2025-08-28 | 6.32 | 6.02 | -0.33 | -5.20% | 5.88 | 6.32 | 354229 | 21562 | 2.46% |
| 2025-08-27 | 6.15 | 6.35 | 0.20 | 3.25% | 6.14 | 6.48 | 414046 | 26222 | 2.88% |
| 2025-08-26 | 6.13 | 6.15 | 0.01 | 0.16% | 6.09 | 6.15 | 84828 | 5195 | 0.59% |
| 2025-08-25 | 6.09 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 111360 | 6817 | 0.77% |
| 2025-08-22 | 6.11 | 6.09 | -0.02 | -0.33% | 6.05 | 6.12 | 89707 | 5446 | 0.62% |
| 2025-08-21 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.15 | 97032 | 5928 | 0.67% |
| 2025-08-20 | 6.11 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 124277 | 7551 | 0.86% |
| 2025-08-19 | 6.16 | 6.10 | -0.06 | -0.97% | 6.07 | 6.19 | 138096 | 8433 | 0.96% |
| 2025-08-18 | 6.18 | 6.16 | -0.02 | -0.32% | 6.15 | 6.20 | 113425 | 7003 | 0.79% |
| 2025-08-15 | 6.12 | 6.18 | 0.04 | 0.65% | 6.12 | 6.21 | 72610 | 4486 | 0.50% |
| 2025-08-14 | 6.26 | 6.14 | -0.12 | -1.92% | 6.10 | 6.27 | 80561 | 4990 | 0.56% |
| 2025-08-13 | 6.23 | 6.26 | 0.00 | 0.00% | 6.22 | 6.30 | 104843 | 6565 | 0.73% |
| 2025-08-12 | 6.35 | 6.26 | -0.08 | -1.26% | 6.24 | 6.36 | 104623 | 6563 | 0.73% |
| 2025-08-11 | 6.18 | 6.34 | 0.18 | 2.92% | 6.17 | 6.36 | 187093 | 11795 | 1.30% |
| 2025-08-08 | 6.05 | 6.16 | 0.10 | 1.65% | 6.04 | 6.18 | 100004 | 6128 | 0.70% |
| 2025-08-07 | 6.10 | 6.06 | -0.05 | -0.82% | 6.04 | 6.12 | 92144 | 5594 | 0.64% |
| 2025-08-06 | 6.13 | 6.11 | -0.02 | -0.33% | 6.06 | 6.15 | 114091 | 6950 | 0.79% |
| 2025-08-05 | 6.19 | 6.13 | -0.08 | -1.29% | 6.11 | 6.23 | 203505 | 12523 | 1.41% |
| 2025-08-04 | 6.20 | 6.21 | -0.03 | -0.48% | 6.13 | 6.51 | 203783 | 12759 | 1.42% |
| 2025-08-01 | 6.30 | 6.24 | 0.13 | 2.13% | 6.20 | 6.43 | 251197 | 15794 | 1.75% |
| 2025-07-31 | 6.31 | 6.11 | -0.23 | -3.63% | 6.11 | 6.34 | 179803 | 11115 | 1.25% |
| 2025-07-30 | 6.40 | 6.34 | -0.10 | -1.55% | 6.33 | 6.60 | 287194 | 18445 | 2.00% |
| 2025-07-29 | 6.33 | 6.44 | 0.27 | 4.38% | 6.21 | 6.64 | 323957 | 20697 | 2.25% |
| 2025-07-28 | 6.20 | 6.17 | -0.07 | -1.12% | 6.14 | 6.23 | 85735 | 5282 | 0.60% |
| 2025-07-25 | 6.29 | 6.24 | -0.05 | -0.79% | 6.20 | 6.33 | 89754 | 5599 | 0.62% |
| 2025-07-24 | 6.20 | 6.29 | -0.09 | -1.41% | 6.15 | 6.34 | 172602 | 10805 | 1.20% |
| 2025-07-23 | 6.69 | 6.38 | 0.09 | 1.43% | 6.35 | 6.69 | 306714 | 19939 | 2.13% |
| 2025-07-22 | 6.14 | 6.29 | 0.15 | 2.44% | 6.10 | 6.30 | 148857 | 9273 | 1.03% |
| 2025-07-21 | 6.02 | 6.14 | 0.15 | 2.50% | 6.02 | 6.15 | 88874 | 5433 | 0.62% |
| 2025-07-18 | 6.02 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 40378 | 2421 | 0.28% |
| 2025-07-17 | 6.00 | 6.01 | 0.03 | 0.50% | 5.96 | 6.05 | 60974 | 3659 | 0.42% |
| 2025-07-16 | 6.04 | 5.98 | -0.06 | -0.99% | 5.95 | 6.04 | 69572 | 4161 | 0.48% |
| 2025-07-15 | 6.11 | 6.04 | -0.06 | -0.98% | 6.03 | 6.15 | 76405 | 4652 | 0.53% |
| 2025-07-14 | 6.01 | 6.10 | 0.09 | 1.50% | 5.99 | 6.13 | 99990 | 6082 | 0.70% |
| 2025-07-11 | 6.08 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 131408 | 7954 | 0.91% |
| 2025-07-10 | 6.23 | 6.10 | 0.08 | 1.33% | 6.02 | 6.26 | 185344 | 11306 | 1.29% |
| 2025-07-09 | 6.06 | 6.02 | -0.04 | -0.66% | 6.01 | 6.09 | 57771 | 3483 | 0.40% |
| 2025-07-08 | 5.99 | 6.06 | 0.08 | 1.34% | 5.97 | 6.07 | 84616 | 5102 | 0.59% |
| 2025-07-07 | 5.90 | 5.98 | 0.08 | 1.36% | 5.86 | 6.00 | 79009 | 4713 | 0.55% |
| 2025-07-04 | 5.92 | 5.90 | -0.02 | -0.34% | 5.90 | 6.02 | 87534 | 5211 | 0.61% |
| 2025-07-03 | 5.95 | 5.92 | -0.02 | -0.34% | 5.85 | 5.97 | 82567 | 4871 | 0.57% |
| 2025-07-02 | 5.81 | 5.94 | 0.13 | 2.24% | 5.77 | 5.95 | 111064 | 6545 | 0.77% |
| 2025-07-01 | 5.71 | 5.81 | 0.13 | 2.29% | 5.66 | 5.88 | 80355 | 4633 | 0.56% |
| 2025-06-30 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.77 | 52695 | 3006 | 0.37% |
| 2025-06-27 | 5.76 | 5.73 | -0.02 | -0.35% | 5.70 | 5.78 | 59106 | 3389 | 0.41% |
| 2025-06-26 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.82 | 49298 | 2843 | 0.34% |
| 2025-06-25 | 5.80 | 5.80 | -0.02 | -0.34% | 5.75 | 5.83 | 44458 | 2569 | 0.31% |
| 2025-06-24 | 5.76 | 5.82 | 0.05 | 0.87% | 5.67 | 5.82 | 70230 | 4048 | 0.49% |
| 2025-06-23 | 5.59 | 5.77 | 0.15 | 2.67% | 5.56 | 5.81 | 74710 | 4261 | 0.52% |
| 2025-06-20 | 5.60 | 5.62 | -0.02 | -0.35% | 5.60 | 5.67 | 29549 | 1664 | 0.21% |
| 2025-06-19 | 5.65 | 5.64 | -0.01 | -0.18% | 5.60 | 5.67 | 46558 | 2621 | 0.32% |
| 2025-06-18 | 5.68 | 5.65 | -0.07 | -1.22% | 5.60 | 5.72 | 46178 | 2605 | 0.32% |
| 2025-06-17 | 5.70 | 5.72 | 0.01 | 0.18% | 5.68 | 5.75 | 28709 | 1640 | 0.20% |
| 2025-06-16 | 5.68 | 5.71 | 0.04 | 0.71% | 5.68 | 5.75 | 48520 | 2773 | 0.34% |
| 2025-06-13 | 5.81 | 5.67 | -0.14 | -2.41% | 5.66 | 5.85 | 80168 | 4596 | 0.56% |
| 2025-06-12 | 5.89 | 5.96 | 0.06 | 1.02% | 5.88 | 5.97 | 71086 | 4212 | 0.50% |
| 2025-06-11 | 5.88 | 5.90 | 0.01 | 0.17% | 5.86 | 5.92 | 32954 | 1945 | 0.23% |
| 2025-06-10 | 5.93 | 5.89 | -0.05 | -0.84% | 5.85 | 5.95 | 43642 | 2574 | 0.30% |
| 2025-06-09 | 5.89 | 5.94 | 0.09 | 1.54% | 5.86 | 5.95 | 50841 | 3000 | 0.35% |