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 | 5.55 | 5.54 | 0.00 | 0.00% | 5.48 | 5.58 | 276106 | 15244 | 0.52% |
| 2025-09-15 | 5.54 | 5.54 | -0.01 | -0.18% | 5.53 | 5.65 | 339332 | 18875 | 0.64% |
| 2025-09-12 | 5.57 | 5.55 | -0.02 | -0.36% | 5.53 | 5.61 | 334524 | 18625 | 0.63% |
| 2025-09-11 | 5.48 | 5.57 | 0.08 | 1.46% | 5.45 | 5.57 | 357436 | 19749 | 0.67% |
| 2025-09-10 | 5.50 | 5.49 | -0.02 | -0.36% | 5.46 | 5.56 | 277833 | 15291 | 0.52% |
| 2025-09-09 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.60 | 348985 | 19312 | 0.65% |
| 2025-09-08 | 5.49 | 5.57 | 0.06 | 1.09% | 5.48 | 5.60 | 405239 | 22540 | 0.76% |
| 2025-09-05 | 5.46 | 5.51 | 0.07 | 1.29% | 5.39 | 5.53 | 397467 | 21699 | 0.75% |
| 2025-09-04 | 5.51 | 5.44 | -0.06 | -1.09% | 5.36 | 5.55 | 542202 | 29673 | 1.02% |
| 2025-09-03 | 5.65 | 5.50 | -0.15 | -2.65% | 5.48 | 5.67 | 469262 | 26094 | 0.88% |
| 2025-09-02 | 5.77 | 5.65 | -0.11 | -1.91% | 5.61 | 5.78 | 546707 | 30981 | 1.03% |
| 2025-09-01 | 5.73 | 5.76 | -0.04 | -0.69% | 5.73 | 5.84 | 387231 | 22392 | 0.73% |
| 2025-08-29 | 5.85 | 5.80 | -0.04 | -0.68% | 5.80 | 5.93 | 448182 | 26244 | 0.84% |
| 2025-08-28 | 5.77 | 5.84 | 0.07 | 1.21% | 5.66 | 5.85 | 661066 | 38031 | 1.24% |
| 2025-08-27 | 5.95 | 5.77 | -0.20 | -3.35% | 5.77 | 5.98 | 797567 | 46932 | 1.50% |
| 2025-08-26 | 6.02 | 5.97 | -0.08 | -1.32% | 5.96 | 6.05 | 566237 | 33886 | 1.06% |
| 2025-08-25 | 6.04 | 6.05 | 0.00 | 0.00% | 6.01 | 6.14 | 870420 | 52807 | 1.63% |
| 2025-08-22 | 6.10 | 6.05 | -0.05 | -0.82% | 5.98 | 6.11 | 827462 | 49865 | 1.55% |
| 2025-08-21 | 6.42 | 6.10 | -0.22 | -3.48% | 6.08 | 6.44 | 1422163 | 87934 | 2.67% |
| 2025-08-20 | 6.03 | 6.32 | 0.26 | 4.29% | 5.99 | 6.37 | 1642541 | 101667 | 3.08% |
| 2025-08-19 | 5.95 | 6.06 | 0.08 | 1.34% | 5.93 | 6.10 | 927952 | 55819 | 1.74% |
| 2025-08-18 | 5.90 | 5.98 | 0.09 | 1.53% | 5.88 | 6.02 | 918973 | 54816 | 1.72% |
| 2025-08-15 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.91 | 679011 | 39825 | 1.27% |
| 2025-08-14 | 6.00 | 5.86 | -0.17 | -2.82% | 5.85 | 6.03 | 800082 | 47517 | 1.50% |
| 2025-08-13 | 5.94 | 6.03 | 0.11 | 1.86% | 5.88 | 6.03 | 964268 | 57455 | 1.81% |
| 2025-08-12 | 6.05 | 5.92 | -0.15 | -2.47% | 5.89 | 6.06 | 979717 | 58229 | 1.84% |
| 2025-08-11 | 6.13 | 6.07 | -0.09 | -1.46% | 6.05 | 6.34 | 1464369 | 89833 | 2.75% |
| 2025-08-08 | 5.76 | 6.16 | 0.39 | 6.76% | 5.75 | 6.21 | 2362802 | 142748 | 4.43% |
| 2025-08-07 | 5.82 | 5.77 | -0.04 | -0.69% | 5.74 | 5.84 | 762054 | 44060 | 1.43% |
| 2025-08-06 | 5.92 | 5.89 | -0.03 | -0.51% | 5.84 | 5.92 | 812626 | 47801 | 1.52% |
| 2025-08-05 | 6.01 | 5.92 | -0.09 | -1.50% | 5.86 | 6.05 | 1150881 | 68298 | 2.16% |
| 2025-08-04 | 6.04 | 6.01 | -0.04 | -0.66% | 5.97 | 6.16 | 1102661 | 66630 | 2.07% |
| 2025-08-01 | 6.21 | 6.05 | -0.22 | -3.51% | 6.05 | 6.31 | 1310998 | 80783 | 2.46% |
| 2025-07-31 | 6.43 | 6.27 | -0.24 | -3.69% | 6.26 | 6.55 | 1820786 | 116110 | 3.41% |
| 2025-07-30 | 6.60 | 6.51 | -0.24 | -3.56% | 6.51 | 6.88 | 2311360 | 154106 | 4.33% |
| 2025-07-29 | 6.41 | 6.75 | 0.31 | 4.81% | 6.22 | 6.89 | 3265716 | 214955 | 6.12% |
| 2025-07-28 | 6.62 | 6.44 | -0.13 | -1.98% | 6.41 | 6.75 | 2790126 | 183698 | 5.23% |
| 2025-07-25 | 7.36 | 6.57 | -1.15 | -14.90% | 6.56 | 7.40 | 4451913 | 308167 | 8.35% |
| 2025-07-24 | 7.49 | 7.72 | 0.60 | 8.43% | 6.79 | 8.34 | 6750458 | 494419 | 12.66% |
| 2025-07-23 | 7.12 | 7.12 | 1.19 | 20.07% | 7.12 | 7.12 | 493366 | 35127 | 0.93% |
| 2025-07-22 | 5.93 | 5.93 | 0.99 | 20.04% | 5.93 | 5.93 | 516128 | 30606 | 0.97% |
| 2025-07-21 | 4.94 | 4.94 | 0.82 | 19.90% | 4.94 | 4.94 | 852015 | 42089 | 1.60% |
| 2025-07-18 | 4.12 | 4.12 | 0.01 | 0.24% | 4.11 | 4.14 | 191010 | 7870 | 0.36% |
| 2025-07-17 | 4.11 | 4.11 | 0.01 | 0.24% | 4.09 | 4.13 | 167852 | 6899 | 0.31% |
| 2025-07-16 | 4.13 | 4.10 | -0.02 | -0.49% | 4.08 | 4.14 | 187048 | 7679 | 0.35% |
| 2025-07-15 | 4.17 | 4.12 | -0.05 | -1.20% | 4.10 | 4.18 | 217443 | 8977 | 0.41% |
| 2025-07-14 | 4.15 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 196622 | 8204 | 0.37% |
| 2025-07-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.17 | 206660 | 8584 | 0.39% |
| 2025-07-10 | 4.10 | 4.14 | 0.04 | 0.98% | 4.09 | 4.14 | 179906 | 7418 | 0.34% |
| 2025-07-09 | 4.10 | 4.10 | 0.00 | 0.00% | 4.10 | 4.13 | 188301 | 7744 | 0.35% |
| 2025-07-08 | 4.08 | 4.10 | 0.01 | 0.24% | 4.07 | 4.11 | 228581 | 9357 | 0.43% |
| 2025-07-07 | 4.07 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 192781 | 7841 | 0.36% |
| 2025-07-04 | 4.07 | 4.07 | -0.01 | -0.25% | 4.07 | 4.10 | 170075 | 6944 | 0.32% |
| 2025-07-03 | 4.08 | 4.08 | 0.00 | 0.00% | 4.06 | 4.10 | 166724 | 6798 | 0.31% |
| 2025-07-02 | 4.08 | 4.08 | 0.01 | 0.25% | 4.06 | 4.10 | 196348 | 8013 | 0.37% |
| 2025-07-01 | 4.09 | 4.07 | -0.01 | -0.25% | 4.05 | 4.09 | 187661 | 7629 | 0.35% |
| 2025-06-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.07 | 4.13 | 216911 | 8865 | 0.41% |
| 2025-06-27 | 4.11 | 4.11 | -0.01 | -0.24% | 4.10 | 4.18 | 184617 | 7627 | 0.35% |
| 2025-06-26 | 4.11 | 4.12 | 0.00 | 0.00% | 4.10 | 4.15 | 238794 | 9842 | 0.45% |
| 2025-06-25 | 4.05 | 4.12 | 0.07 | 1.73% | 4.05 | 4.12 | 308576 | 12626 | 0.58% |
| 2025-06-24 | 3.98 | 4.05 | 0.08 | 2.02% | 3.98 | 4.07 | 262294 | 10586 | 0.49% |
| 2025-06-23 | 3.95 | 3.97 | 0.02 | 0.51% | 3.93 | 4.00 | 224431 | 8920 | 0.42% |
| 2025-06-20 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 147386 | 5847 | 1.00% |
| 2025-06-19 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 175911 | 7000 | 1.19% |
| 2025-06-18 | 4.06 | 4.00 | -0.06 | -1.48% | 3.99 | 4.06 | 156303 | 6280 | 1.06% |
| 2025-06-17 | 4.00 | 4.06 | 0.05 | 1.25% | 4.00 | 4.08 | 244464 | 9899 | 1.65% |
| 2025-06-16 | 3.96 | 4.01 | 0.05 | 1.26% | 3.95 | 4.04 | 223159 | 8950 | 1.51% |
| 2025-06-13 | 3.99 | 3.96 | -0.02 | -0.50% | 3.95 | 4.00 | 179215 | 7115 | 1.21% |
| 2025-06-12 | 4.02 | 3.98 | -0.04 | -1.00% | 3.97 | 4.03 | 173131 | 6916 | 1.17% |
| 2025-06-11 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 155796 | 6277 | 1.05% |
| 2025-06-10 | 4.07 | 4.02 | -0.03 | -0.74% | 4.00 | 4.08 | 186675 | 7524 | 1.26% |
| 2025-06-09 | 3.98 | 4.05 | 0.08 | 2.02% | 3.97 | 4.10 | 351756 | 14189 | 2.38% |