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 | 5.78 | 5.85 | 0.08 | 1.39% | 5.78 | 5.89 | 155859 | 9120 | 0.73% |
| 2025-09-12 | 5.83 | 5.77 | -0.06 | -1.03% | 5.76 | 5.83 | 115448 | 6678 | 0.54% |
| 2025-09-11 | 5.80 | 5.83 | 0.02 | 0.34% | 5.72 | 5.83 | 130813 | 7562 | 0.61% |
| 2025-09-10 | 5.90 | 5.81 | -0.09 | -1.53% | 5.80 | 5.94 | 137282 | 8015 | 0.64% |
| 2025-09-09 | 5.88 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 137052 | 8035 | 0.64% |
| 2025-09-08 | 5.83 | 5.88 | 0.07 | 1.20% | 5.81 | 5.95 | 180106 | 10620 | 0.84% |
| 2025-09-05 | 5.69 | 5.81 | 0.09 | 1.57% | 5.68 | 5.84 | 231130 | 13392 | 1.08% |
| 2025-09-04 | 5.70 | 5.72 | -0.02 | -0.35% | 5.63 | 5.81 | 198679 | 11344 | 0.92% |
| 2025-09-03 | 5.84 | 5.74 | -0.06 | -1.03% | 5.71 | 5.98 | 219208 | 12742 | 1.02% |
| 2025-09-02 | 5.72 | 5.80 | 0.08 | 1.40% | 5.62 | 5.84 | 328140 | 18802 | 1.53% |
| 2025-09-01 | 5.90 | 5.72 | -0.25 | -4.19% | 5.71 | 5.90 | 421291 | 24235 | 1.96% |
| 2025-08-29 | 6.07 | 5.97 | -0.08 | -1.32% | 5.96 | 6.08 | 199609 | 11996 | 0.93% |
| 2025-08-28 | 6.02 | 6.05 | -0.03 | -0.49% | 5.91 | 6.13 | 272023 | 16401 | 1.27% |
| 2025-08-27 | 6.12 | 6.08 | -0.04 | -0.65% | 6.08 | 6.33 | 409967 | 25378 | 1.91% |
| 2025-08-26 | 6.07 | 6.12 | 0.03 | 0.49% | 6.03 | 6.18 | 205353 | 12517 | 0.96% |
| 2025-08-25 | 6.13 | 6.09 | -0.04 | -0.65% | 6.04 | 6.16 | 260979 | 15890 | 1.21% |
| 2025-08-22 | 6.12 | 6.13 | 0.04 | 0.66% | 6.06 | 6.17 | 206400 | 12610 | 0.96% |
| 2025-08-21 | 6.16 | 6.09 | -0.01 | -0.16% | 6.04 | 6.19 | 269297 | 16408 | 1.25% |
| 2025-08-20 | 5.90 | 6.10 | 0.18 | 3.04% | 5.85 | 6.13 | 400477 | 24093 | 1.86% |
| 2025-08-19 | 5.83 | 5.92 | 0.10 | 1.72% | 5.77 | 5.95 | 266508 | 15644 | 1.24% |
| 2025-08-18 | 5.81 | 5.82 | 0.01 | 0.17% | 5.78 | 5.88 | 219039 | 12775 | 1.02% |
| 2025-08-15 | 5.72 | 5.81 | 0.07 | 1.22% | 5.71 | 5.83 | 162179 | 9404 | 0.75% |
| 2025-08-14 | 5.90 | 5.74 | -0.11 | -1.88% | 5.69 | 5.94 | 265589 | 15400 | 1.24% |
| 2025-08-13 | 5.77 | 5.85 | 0.08 | 1.39% | 5.73 | 5.90 | 226593 | 13197 | 1.05% |
| 2025-08-12 | 5.75 | 5.77 | 0.01 | 0.17% | 5.72 | 5.79 | 108235 | 6226 | 0.50% |
| 2025-08-11 | 5.65 | 5.76 | 0.12 | 2.13% | 5.64 | 5.77 | 216181 | 12376 | 1.01% |
| 2025-08-08 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 118546 | 6678 | 0.55% |
| 2025-08-07 | 5.73 | 5.68 | -0.04 | -0.70% | 5.64 | 5.74 | 137334 | 7790 | 0.64% |
| 2025-08-06 | 5.65 | 5.72 | 0.08 | 1.42% | 5.63 | 5.73 | 183512 | 10424 | 0.85% |
| 2025-08-05 | 5.57 | 5.64 | 0.08 | 1.44% | 5.56 | 5.65 | 204446 | 11443 | 0.95% |
| 2025-08-04 | 5.55 | 5.56 | -0.03 | -0.54% | 5.45 | 5.58 | 254263 | 13994 | 1.18% |
| 2025-08-01 | 5.66 | 5.59 | -0.05 | -0.89% | 5.58 | 5.70 | 198505 | 11158 | 0.92% |
| 2025-07-31 | 5.74 | 5.64 | -0.09 | -1.57% | 5.64 | 5.76 | 178694 | 10172 | 0.83% |
| 2025-07-30 | 5.74 | 5.73 | -0.02 | -0.35% | 5.66 | 5.78 | 163602 | 9368 | 0.76% |
| 2025-07-29 | 5.81 | 5.75 | -0.06 | -1.03% | 5.70 | 5.81 | 139174 | 7981 | 0.65% |
| 2025-07-28 | 5.89 | 5.81 | -0.08 | -1.36% | 5.80 | 5.90 | 134444 | 7840 | 0.63% |
| 2025-07-25 | 5.91 | 5.89 | 0.00 | 0.00% | 5.86 | 5.92 | 96060 | 5656 | 0.45% |
| 2025-07-24 | 5.81 | 5.89 | 0.08 | 1.38% | 5.81 | 5.89 | 144963 | 8478 | 0.67% |
| 2025-07-23 | 5.90 | 5.81 | -0.10 | -1.69% | 5.79 | 5.93 | 180929 | 10594 | 0.84% |
| 2025-07-22 | 5.80 | 5.91 | 0.11 | 1.90% | 5.79 | 5.95 | 153995 | 9036 | 0.72% |
| 2025-07-21 | 5.77 | 5.80 | 0.03 | 0.52% | 5.75 | 5.81 | 110497 | 6386 | 0.51% |
| 2025-07-18 | 5.80 | 5.77 | -0.03 | -0.52% | 5.73 | 5.82 | 78167 | 4503 | 0.36% |
| 2025-07-17 | 5.77 | 5.80 | 0.05 | 0.87% | 5.75 | 5.80 | 83222 | 4814 | 0.39% |
| 2025-07-16 | 5.67 | 5.75 | 0.09 | 1.59% | 5.66 | 5.80 | 128740 | 7379 | 0.60% |
| 2025-07-15 | 5.77 | 5.66 | -0.11 | -1.91% | 5.61 | 5.81 | 192989 | 10973 | 0.90% |
| 2025-07-14 | 5.70 | 5.77 | 0.07 | 1.23% | 5.69 | 5.80 | 104230 | 6009 | 0.49% |
| 2025-07-11 | 5.67 | 5.70 | 0.02 | 0.35% | 5.65 | 5.73 | 81555 | 4644 | 0.38% |
| 2025-07-10 | 5.68 | 5.68 | 0.00 | 0.00% | 5.63 | 5.70 | 88281 | 5003 | 0.41% |
| 2025-07-09 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.71 | 73125 | 4152 | 0.34% |
| 2025-07-08 | 5.65 | 5.67 | 0.03 | 0.53% | 5.64 | 5.70 | 73250 | 4154 | 0.34% |
| 2025-07-07 | 5.65 | 5.64 | -0.02 | -0.35% | 5.61 | 5.67 | 65140 | 3667 | 0.30% |
| 2025-07-04 | 5.72 | 5.66 | -0.06 | -1.05% | 5.64 | 5.73 | 84437 | 4802 | 0.39% |
| 2025-07-03 | 5.70 | 5.72 | 0.00 | 0.00% | 5.70 | 5.77 | 75528 | 4331 | 0.35% |
| 2025-07-02 | 5.70 | 5.72 | 0.03 | 0.53% | 5.67 | 5.72 | 70416 | 4012 | 0.33% |
| 2025-07-01 | 5.69 | 5.69 | 0.00 | 0.00% | 5.64 | 5.71 | 71198 | 4037 | 0.33% |
| 2025-06-30 | 5.64 | 5.69 | 0.03 | 0.53% | 5.62 | 5.72 | 74930 | 4250 | 0.35% |
| 2025-06-27 | 5.65 | 5.66 | 0.05 | 0.89% | 5.63 | 5.69 | 76928 | 4353 | 0.36% |
| 2025-06-26 | 5.69 | 5.61 | -0.07 | -1.23% | 5.60 | 5.70 | 86311 | 4870 | 0.40% |
| 2025-06-25 | 5.60 | 5.68 | 0.06 | 1.07% | 5.53 | 5.69 | 127084 | 7142 | 0.59% |
| 2025-06-24 | 5.59 | 5.62 | 0.06 | 1.08% | 5.57 | 5.65 | 135914 | 7601 | 0.63% |
| 2025-06-23 | 5.56 | 5.56 | -0.02 | -0.36% | 5.54 | 5.59 | 62544 | 3484 | 0.29% |
| 2025-06-20 | 5.60 | 5.58 | -0.04 | -0.71% | 5.56 | 5.65 | 44077 | 2467 | 0.21% |
| 2025-06-19 | 5.63 | 5.62 | -0.03 | -0.53% | 5.59 | 5.67 | 53526 | 3010 | 0.25% |
| 2025-06-18 | 5.67 | 5.65 | -0.01 | -0.18% | 5.63 | 5.67 | 43852 | 2476 | 0.20% |
| 2025-06-17 | 5.68 | 5.66 | -0.01 | -0.18% | 5.63 | 5.69 | 52710 | 2979 | 0.25% |
| 2025-06-16 | 5.66 | 5.67 | 0.00 | 0.00% | 5.62 | 5.70 | 68704 | 3890 | 0.32% |
| 2025-06-13 | 5.82 | 5.67 | -0.17 | -2.91% | 5.67 | 5.82 | 100945 | 5771 | 0.47% |
| 2025-06-12 | 5.77 | 5.84 | 0.05 | 0.86% | 5.73 | 5.86 | 73586 | 4285 | 0.34% |
| 2025-06-11 | 5.71 | 5.79 | 0.08 | 1.40% | 5.71 | 5.87 | 113950 | 6620 | 0.53% |
| 2025-06-10 | 5.76 | 5.71 | -0.02 | -0.35% | 5.64 | 5.77 | 94148 | 5364 | 0.44% |
| 2025-06-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.67 | 5.76 | 105992 | 6064 | 0.49% |