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 | 5.63 | 5.60 | -0.06 | -1.06% | 5.57 | 5.65 | 73158 | 4096 | 1.22% |
| 2025-09-12 | 5.68 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 77631 | 4389 | 1.30% |
| 2025-09-11 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.67 | 103438 | 5797 | 1.73% |
| 2025-09-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.67 | 85163 | 4773 | 1.42% |
| 2025-09-09 | 5.61 | 5.64 | 0.00 | 0.00% | 5.60 | 5.72 | 93249 | 5267 | 1.56% |
| 2025-09-08 | 5.70 | 5.64 | -0.06 | -1.05% | 5.58 | 5.71 | 148635 | 8372 | 2.48% |
| 2025-09-05 | 5.75 | 5.70 | -0.04 | -0.70% | 5.62 | 5.75 | 138213 | 7832 | 2.31% |
| 2025-09-04 | 5.85 | 5.74 | -0.13 | -2.21% | 5.70 | 5.92 | 156468 | 9088 | 2.61% |
| 2025-09-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.82 | 6.10 | 275004 | 16346 | 4.59% |
| 2025-09-02 | 5.77 | 5.87 | 0.16 | 2.80% | 5.65 | 6.03 | 333170 | 19453 | 5.56% |
| 2025-09-01 | 5.77 | 5.71 | -0.06 | -1.04% | 5.60 | 5.98 | 363903 | 20931 | 6.07% |
| 2025-08-29 | 5.51 | 5.77 | 0.31 | 5.68% | 5.51 | 6.01 | 368798 | 21617 | 6.15% |
| 2025-08-28 | 5.50 | 5.46 | -0.03 | -0.55% | 5.36 | 5.54 | 105443 | 5747 | 1.76% |
| 2025-08-27 | 5.63 | 5.49 | -0.13 | -2.31% | 5.48 | 5.64 | 117729 | 6534 | 1.96% |
| 2025-08-26 | 5.60 | 5.62 | 0.03 | 0.54% | 5.54 | 5.67 | 107481 | 6048 | 1.79% |
| 2025-08-25 | 5.64 | 5.59 | -0.04 | -0.71% | 5.57 | 5.65 | 93257 | 5210 | 1.56% |
| 2025-08-22 | 5.64 | 5.63 | 0.01 | 0.18% | 5.58 | 5.64 | 65674 | 3681 | 1.10% |
| 2025-08-21 | 5.62 | 5.62 | -0.01 | -0.18% | 5.59 | 5.65 | 76094 | 4274 | 1.27% |
| 2025-08-20 | 5.58 | 5.63 | 0.06 | 1.08% | 5.53 | 5.64 | 99735 | 5564 | 1.66% |
| 2025-08-19 | 5.49 | 5.57 | 0.08 | 1.46% | 5.47 | 5.63 | 129608 | 7181 | 2.16% |
| 2025-08-18 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.50 | 110096 | 6035 | 1.84% |
| 2025-08-15 | 5.50 | 5.49 | -0.01 | -0.18% | 5.46 | 5.54 | 105834 | 5805 | 1.77% |
| 2025-08-14 | 5.70 | 5.50 | -0.31 | -5.34% | 5.47 | 5.75 | 248684 | 13816 | 4.15% |
| 2025-08-13 | 5.85 | 5.81 | -0.04 | -0.68% | 5.78 | 5.86 | 86326 | 5009 | 1.44% |
| 2025-08-12 | 5.87 | 5.85 | -0.01 | -0.17% | 5.83 | 5.89 | 47867 | 2805 | 0.80% |
| 2025-08-11 | 5.81 | 5.86 | 0.03 | 0.51% | 5.80 | 5.86 | 52642 | 3071 | 0.88% |
| 2025-08-08 | 5.85 | 5.83 | -0.05 | -0.85% | 5.82 | 5.90 | 48650 | 2841 | 0.81% |
| 2025-08-07 | 5.83 | 5.88 | 0.04 | 0.68% | 5.80 | 5.92 | 81760 | 4803 | 1.36% |
| 2025-08-06 | 5.87 | 5.84 | -0.01 | -0.17% | 5.79 | 5.87 | 78161 | 4552 | 1.30% |
| 2025-08-05 | 5.83 | 5.85 | 0.01 | 0.17% | 5.81 | 5.88 | 54055 | 3155 | 0.90% |
| 2025-08-04 | 5.80 | 5.84 | 0.00 | 0.00% | 5.78 | 5.86 | 46170 | 2686 | 0.77% |
| 2025-08-01 | 5.80 | 5.84 | 0.02 | 0.34% | 5.80 | 5.92 | 68085 | 3981 | 1.14% |
| 2025-07-31 | 5.89 | 5.82 | -0.10 | -1.69% | 5.80 | 5.90 | 76510 | 4473 | 1.28% |
| 2025-07-30 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55954 | 3323 | 0.93% |
| 2025-07-29 | 5.91 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 49944 | 2953 | 0.83% |
| 2025-07-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.90 | 6.00 | 92340 | 5490 | 1.54% |
| 2025-07-25 | 6.07 | 5.99 | -0.06 | -0.99% | 5.97 | 6.08 | 106174 | 6386 | 1.77% |
| 2025-07-24 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.09 | 99214 | 5983 | 1.66% |
| 2025-07-23 | 6.09 | 5.99 | -0.02 | -0.33% | 5.98 | 6.10 | 77532 | 4681 | 1.29% |
| 2025-07-22 | 6.06 | 6.01 | -0.01 | -0.17% | 5.98 | 6.08 | 68371 | 4113 | 1.14% |
| 2025-07-21 | 5.98 | 6.02 | 0.06 | 1.01% | 5.92 | 6.06 | 98665 | 5905 | 1.65% |
| 2025-07-18 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 6.02 | 58538 | 3486 | 0.98% |
| 2025-07-17 | 6.01 | 5.96 | -0.04 | -0.67% | 5.94 | 6.05 | 52681 | 3149 | 0.88% |
| 2025-07-16 | 5.85 | 6.00 | 0.12 | 2.04% | 5.81 | 6.03 | 93303 | 5557 | 1.56% |
| 2025-07-15 | 5.93 | 5.88 | -0.07 | -1.18% | 5.83 | 5.95 | 83200 | 4882 | 1.39% |
| 2025-07-14 | 5.98 | 5.95 | 0.01 | 0.17% | 5.92 | 6.00 | 61244 | 3648 | 1.02% |
| 2025-07-11 | 5.89 | 5.94 | 0.01 | 0.17% | 5.85 | 5.96 | 86697 | 5124 | 1.45% |
| 2025-07-10 | 5.98 | 5.93 | -0.06 | -1.00% | 5.90 | 5.99 | 121369 | 7200 | 2.03% |
| 2025-07-09 | 6.04 | 5.99 | -0.06 | -0.99% | 5.97 | 6.06 | 99875 | 5997 | 1.67% |
| 2025-07-08 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.09 | 58023 | 3511 | 0.97% |
| 2025-07-07 | 6.07 | 6.08 | 0.01 | 0.16% | 6.02 | 6.10 | 48735 | 2952 | 0.81% |
| 2025-07-04 | 6.19 | 6.07 | -0.12 | -1.94% | 6.07 | 6.19 | 86441 | 5273 | 1.44% |
| 2025-07-03 | 6.17 | 6.19 | 0.02 | 0.32% | 6.13 | 6.22 | 49568 | 3062 | 0.83% |
| 2025-07-02 | 6.20 | 6.17 | 0.01 | 0.16% | 6.11 | 6.24 | 79179 | 4880 | 1.32% |
| 2025-07-01 | 6.20 | 6.16 | -0.04 | -0.65% | 6.13 | 6.21 | 68432 | 4217 | 1.14% |
| 2025-06-30 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 58714 | 3639 | 0.98% |
| 2025-06-27 | 6.20 | 6.21 | 0.02 | 0.32% | 6.15 | 6.23 | 74930 | 4635 | 1.25% |
| 2025-06-26 | 6.28 | 6.19 | -0.12 | -1.90% | 6.19 | 6.28 | 69826 | 4346 | 1.17% |
| 2025-06-25 | 6.29 | 6.31 | 0.02 | 0.32% | 6.20 | 6.31 | 111272 | 6970 | 1.86% |
| 2025-06-24 | 6.21 | 6.29 | 0.04 | 0.64% | 6.16 | 6.34 | 110733 | 6909 | 1.85% |
| 2025-06-23 | 6.08 | 6.25 | 0.11 | 1.79% | 6.06 | 6.30 | 133084 | 8245 | 2.22% |
| 2025-06-20 | 5.94 | 6.14 | 0.20 | 3.37% | 5.91 | 6.27 | 175322 | 10752 | 2.93% |
| 2025-06-19 | 5.96 | 5.94 | -0.06 | -1.00% | 5.93 | 6.04 | 55393 | 3300 | 0.92% |
| 2025-06-18 | 6.02 | 6.00 | -0.02 | -0.33% | 5.96 | 6.06 | 54021 | 3238 | 0.90% |
| 2025-06-17 | 5.95 | 6.02 | 0.06 | 1.01% | 5.95 | 6.15 | 102608 | 6217 | 1.71% |
| 2025-06-16 | 5.85 | 5.96 | 0.05 | 0.85% | 5.84 | 6.03 | 63722 | 3798 | 1.06% |
| 2025-06-13 | 6.07 | 5.91 | -0.18 | -2.96% | 5.88 | 6.08 | 176751 | 10515 | 2.95% |
| 2025-06-12 | 6.11 | 6.09 | -0.06 | -0.98% | 6.07 | 6.17 | 86736 | 5286 | 1.45% |
| 2025-06-11 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.23 | 82747 | 5090 | 1.38% |
| 2025-06-10 | 6.23 | 6.15 | -0.10 | -1.60% | 6.08 | 6.35 | 127758 | 7939 | 2.13% |
| 2025-06-09 | 6.06 | 6.25 | 0.16 | 2.63% | 6.03 | 6.25 | 121036 | 7476 | 2.02% |