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 | 6.26 | 6.05 | -0.17 | -2.73% | 5.98 | 6.29 | 197032 | 11951 | 3.86% |
| 2025-09-15 | 6.23 | 6.22 | 0.05 | 0.81% | 6.16 | 6.46 | 231378 | 14538 | 4.54% |
| 2025-09-12 | 6.31 | 6.17 | -0.09 | -1.44% | 6.07 | 6.32 | 207385 | 12820 | 4.06% |
| 2025-09-11 | 6.32 | 6.26 | -0.09 | -1.42% | 6.18 | 6.43 | 219110 | 13711 | 4.29% |
| 2025-09-10 | 6.40 | 6.35 | -0.22 | -3.35% | 6.25 | 6.56 | 320542 | 20430 | 6.28% |
| 2025-09-09 | 6.20 | 6.57 | 0.30 | 4.78% | 6.13 | 6.88 | 505506 | 32893 | 9.91% |
| 2025-09-08 | 6.12 | 6.27 | 0.24 | 3.98% | 5.93 | 6.29 | 295964 | 18128 | 5.80% |
| 2025-09-05 | 5.72 | 6.03 | 0.32 | 5.60% | 5.70 | 6.04 | 227550 | 13546 | 4.46% |
| 2025-09-04 | 5.71 | 5.71 | -0.02 | -0.35% | 5.61 | 6.02 | 218024 | 12802 | 4.27% |
| 2025-09-03 | 5.83 | 5.73 | -0.13 | -2.22% | 5.69 | 6.00 | 127098 | 7432 | 2.49% |
| 2025-09-02 | 5.85 | 5.86 | -0.06 | -1.01% | 5.76 | 5.95 | 142038 | 8305 | 2.78% |
| 2025-09-01 | 5.85 | 5.92 | 0.22 | 3.86% | 5.76 | 5.99 | 153286 | 9050 | 3.00% |
| 2025-08-29 | 5.59 | 5.70 | 0.11 | 1.97% | 5.49 | 5.82 | 159082 | 9036 | 3.12% |
| 2025-08-28 | 5.67 | 5.59 | -0.15 | -2.61% | 5.36 | 5.83 | 215410 | 12053 | 4.22% |
| 2025-08-27 | 6.03 | 5.74 | -0.29 | -4.81% | 5.74 | 6.05 | 164312 | 9695 | 3.22% |
| 2025-08-26 | 6.02 | 6.03 | -0.01 | -0.17% | 5.96 | 6.11 | 96026 | 5809 | 1.88% |
| 2025-08-25 | 6.04 | 6.04 | 0.07 | 1.17% | 5.97 | 6.20 | 162501 | 9875 | 3.19% |
| 2025-08-22 | 5.90 | 5.97 | 0.08 | 1.36% | 5.85 | 5.98 | 106432 | 6311 | 2.09% |
| 2025-08-21 | 5.98 | 5.89 | -0.08 | -1.34% | 5.84 | 6.01 | 106168 | 6248 | 2.08% |
| 2025-08-20 | 5.89 | 5.97 | 0.05 | 0.84% | 5.83 | 5.97 | 97760 | 5771 | 1.92% |
| 2025-08-19 | 5.82 | 5.92 | 0.08 | 1.37% | 5.77 | 5.95 | 121768 | 7161 | 2.39% |
| 2025-08-18 | 5.75 | 5.84 | 0.10 | 1.74% | 5.75 | 5.92 | 119633 | 7001 | 2.34% |
| 2025-08-15 | 5.65 | 5.74 | 0.13 | 2.32% | 5.63 | 5.82 | 103301 | 5927 | 2.02% |
| 2025-08-14 | 5.87 | 5.61 | -0.25 | -4.27% | 5.61 | 5.95 | 125989 | 7244 | 2.47% |
| 2025-08-13 | 5.85 | 5.86 | 0.01 | 0.17% | 5.81 | 5.92 | 109801 | 6436 | 2.15% |
| 2025-08-12 | 6.10 | 5.85 | -0.20 | -3.31% | 5.77 | 6.11 | 180284 | 10546 | 3.53% |
| 2025-08-11 | 5.95 | 6.05 | 0.32 | 5.58% | 5.84 | 6.13 | 206226 | 12292 | 4.04% |
| 2025-08-08 | 5.74 | 5.73 | 0.01 | 0.17% | 5.62 | 5.92 | 124832 | 7143 | 2.45% |
| 2025-08-07 | 5.80 | 5.72 | -0.06 | -1.04% | 5.70 | 5.82 | 85285 | 4891 | 1.67% |
| 2025-08-06 | 5.78 | 5.78 | 0.02 | 0.35% | 5.69 | 5.81 | 81862 | 4716 | 1.60% |
| 2025-08-05 | 5.66 | 5.76 | 0.06 | 1.05% | 5.66 | 5.80 | 97311 | 5588 | 1.91% |
| 2025-08-04 | 5.55 | 5.70 | 0.13 | 2.33% | 5.46 | 5.70 | 88338 | 4952 | 1.73% |
| 2025-08-01 | 5.53 | 5.57 | 0.04 | 0.72% | 5.51 | 5.61 | 68522 | 3812 | 1.34% |
| 2025-07-31 | 5.61 | 5.53 | -0.11 | -1.95% | 5.50 | 5.70 | 97123 | 5434 | 1.90% |
| 2025-07-30 | 5.81 | 5.64 | -0.16 | -2.76% | 5.59 | 5.81 | 123131 | 6971 | 2.41% |
| 2025-07-29 | 5.82 | 5.80 | 0.01 | 0.17% | 5.74 | 5.85 | 93643 | 5420 | 1.84% |
| 2025-07-28 | 5.65 | 5.79 | 0.13 | 2.30% | 5.63 | 5.82 | 114311 | 6573 | 2.24% |
| 2025-07-25 | 5.73 | 5.66 | -0.07 | -1.22% | 5.64 | 5.76 | 100903 | 5723 | 1.98% |
| 2025-07-24 | 5.55 | 5.73 | 0.19 | 3.43% | 5.52 | 5.77 | 157335 | 8931 | 3.08% |
| 2025-07-23 | 5.56 | 5.54 | -0.05 | -0.89% | 5.49 | 5.65 | 102629 | 5706 | 2.01% |
| 2025-07-22 | 5.50 | 5.59 | 0.05 | 0.90% | 5.47 | 5.71 | 189593 | 10620 | 3.72% |
| 2025-07-21 | 5.48 | 5.54 | 0.09 | 1.65% | 5.40 | 5.54 | 127896 | 7028 | 2.51% |
| 2025-07-18 | 5.31 | 5.45 | 0.15 | 2.83% | 5.29 | 5.59 | 157650 | 8596 | 3.09% |
| 2025-07-17 | 5.19 | 5.30 | 0.13 | 2.51% | 5.14 | 5.33 | 103493 | 5433 | 2.03% |
| 2025-07-16 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 82609 | 4280 | 1.62% |
| 2025-07-15 | 5.36 | 5.21 | -0.11 | -2.07% | 5.15 | 5.36 | 129393 | 6757 | 2.54% |
| 2025-07-14 | 5.21 | 5.32 | 0.12 | 2.31% | 5.18 | 5.54 | 164574 | 8808 | 3.23% |
| 2025-07-11 | 5.20 | 5.20 | 0.00 | 0.00% | 5.14 | 5.25 | 75261 | 3912 | 1.48% |
| 2025-07-10 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.30 | 73000 | 3807 | 1.43% |
| 2025-07-09 | 5.29 | 5.23 | -0.07 | -1.32% | 5.18 | 5.39 | 93351 | 4893 | 1.83% |
| 2025-07-08 | 5.29 | 5.30 | 0.04 | 0.76% | 5.20 | 5.36 | 108802 | 5745 | 2.13% |
| 2025-07-07 | 5.17 | 5.26 | 0.10 | 1.94% | 5.15 | 5.29 | 116209 | 6095 | 2.28% |
| 2025-07-04 | 5.39 | 5.16 | -0.25 | -4.62% | 5.14 | 5.39 | 153492 | 7980 | 3.01% |
| 2025-07-03 | 5.30 | 5.41 | 0.07 | 1.31% | 5.17 | 5.42 | 141706 | 7518 | 2.78% |
| 2025-07-02 | 5.32 | 5.34 | 0.04 | 0.75% | 5.18 | 5.39 | 122041 | 6430 | 2.39% |
| 2025-07-01 | 5.40 | 5.30 | -0.11 | -2.03% | 5.14 | 5.43 | 199012 | 10474 | 3.90% |
| 2025-06-30 | 5.50 | 5.41 | 0.07 | 1.31% | 5.27 | 5.50 | 174350 | 9372 | 3.42% |
| 2025-06-27 | 5.45 | 5.34 | -0.05 | -0.93% | 5.34 | 5.64 | 223909 | 12239 | 4.39% |
| 2025-06-26 | 5.32 | 5.39 | 0.07 | 1.32% | 5.32 | 5.95 | 372271 | 20648 | 7.30% |
| 2025-06-25 | 5.46 | 5.32 | -0.05 | -0.93% | 5.26 | 5.56 | 325801 | 17470 | 6.39% |
| 2025-06-24 | 5.22 | 5.37 | 0.07 | 1.32% | 5.16 | 5.41 | 368050 | 19521 | 7.21% |
| 2025-06-23 | 4.92 | 5.30 | 0.39 | 7.94% | 4.81 | 5.38 | 413545 | 21298 | 8.11% |
| 2025-06-20 | 4.79 | 4.91 | 0.07 | 1.45% | 4.78 | 5.17 | 296121 | 14784 | 5.80% |
| 2025-06-19 | 4.60 | 4.84 | 0.24 | 5.22% | 4.59 | 5.10 | 300051 | 14532 | 5.88% |
| 2025-06-18 | 4.61 | 4.60 | -0.03 | -0.65% | 4.51 | 4.62 | 57645 | 2634 | 1.13% |
| 2025-06-17 | 4.59 | 4.63 | 0.07 | 1.54% | 4.57 | 4.67 | 78757 | 3640 | 1.54% |
| 2025-06-16 | 4.56 | 4.56 | 0.02 | 0.44% | 4.54 | 4.62 | 62412 | 2850 | 1.22% |
| 2025-06-13 | 4.64 | 4.54 | -0.12 | -2.58% | 4.54 | 4.65 | 70810 | 3245 | 1.39% |
| 2025-06-12 | 4.67 | 4.66 | -0.05 | -1.06% | 4.62 | 4.73 | 62551 | 2911 | 1.23% |
| 2025-06-11 | 4.81 | 4.71 | 0.00 | 0.00% | 4.68 | 4.93 | 97534 | 4662 | 1.91% |
| 2025-06-10 | 4.74 | 4.71 | -0.03 | -0.63% | 4.64 | 4.84 | 89880 | 4254 | 1.76% |
| 2025-06-09 | 4.57 | 4.74 | 0.14 | 3.04% | 4.57 | 4.78 | 100083 | 4732 | 1.96% |