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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.82 | 183512 | 10517 | 1.57% |
| 2025-09-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.68 | 5.77 | 183430 | 10488 | 1.57% |
| 2025-09-10 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.79 | 163403 | 9413 | 1.40% |
| 2025-09-09 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 142772 | 8176 | 1.22% |
| 2025-09-08 | 5.69 | 5.75 | 0.03 | 0.52% | 5.66 | 5.82 | 201542 | 11588 | 1.72% |
| 2025-09-05 | 5.70 | 5.72 | 0.04 | 0.70% | 5.54 | 5.73 | 246923 | 13936 | 2.11% |
| 2025-09-04 | 5.59 | 5.68 | 0.09 | 1.61% | 5.57 | 5.76 | 266027 | 15115 | 2.28% |
| 2025-09-03 | 5.74 | 5.59 | -0.14 | -2.44% | 5.55 | 5.75 | 189768 | 10725 | 1.62% |
| 2025-09-02 | 5.78 | 5.73 | -0.06 | -1.04% | 5.67 | 5.82 | 262832 | 15044 | 2.25% |
| 2025-09-01 | 5.85 | 5.79 | -0.07 | -1.19% | 5.75 | 5.92 | 275344 | 16063 | 2.36% |
| 2025-08-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 6.00 | 226751 | 13372 | 1.94% |
| 2025-08-28 | 5.93 | 5.90 | -0.01 | -0.17% | 5.74 | 6.02 | 326501 | 19233 | 2.79% |
| 2025-08-27 | 6.07 | 5.91 | -0.19 | -3.11% | 5.91 | 6.10 | 371206 | 22298 | 3.18% |
| 2025-08-26 | 5.89 | 6.10 | 0.17 | 2.87% | 5.88 | 6.27 | 512281 | 31252 | 4.38% |
| 2025-08-25 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.95 | 424496 | 24952 | 3.63% |
| 2025-08-22 | 5.98 | 5.95 | -0.04 | -0.67% | 5.88 | 6.05 | 194804 | 11571 | 1.67% |
| 2025-08-21 | 5.92 | 5.99 | 0.05 | 0.84% | 5.92 | 6.07 | 245073 | 14704 | 2.10% |
| 2025-08-20 | 5.90 | 5.94 | 0.05 | 0.85% | 5.85 | 5.96 | 191827 | 11347 | 1.64% |
| 2025-08-19 | 5.86 | 5.89 | 0.02 | 0.34% | 5.83 | 5.90 | 170669 | 10013 | 1.46% |
| 2025-08-18 | 5.82 | 5.87 | 0.04 | 0.69% | 5.78 | 5.92 | 207156 | 12155 | 1.77% |
| 2025-08-15 | 5.78 | 5.83 | 0.04 | 0.69% | 5.73 | 5.83 | 199942 | 11565 | 1.71% |
| 2025-08-14 | 5.95 | 5.79 | -0.18 | -3.02% | 5.78 | 5.98 | 290629 | 17050 | 2.49% |
| 2025-08-13 | 5.97 | 5.97 | 0.04 | 0.67% | 5.90 | 6.09 | 405100 | 24299 | 3.47% |
| 2025-08-12 | 5.90 | 5.93 | 0.02 | 0.34% | 5.89 | 6.02 | 193592 | 11517 | 1.66% |
| 2025-08-11 | 5.85 | 5.91 | 0.07 | 1.20% | 5.80 | 5.97 | 212623 | 12509 | 1.82% |
| 2025-08-08 | 5.80 | 5.84 | 0.02 | 0.34% | 5.77 | 5.85 | 158207 | 9217 | 1.35% |
| 2025-08-07 | 5.73 | 5.82 | 0.10 | 1.75% | 5.72 | 5.88 | 247611 | 14411 | 2.12% |
| 2025-08-06 | 5.73 | 5.72 | -0.02 | -0.35% | 5.69 | 5.75 | 123970 | 7094 | 1.06% |
| 2025-08-05 | 5.68 | 5.74 | 0.05 | 0.88% | 5.67 | 5.81 | 148859 | 8546 | 1.27% |
| 2025-08-04 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.72 | 134676 | 7646 | 1.15% |
| 2025-08-01 | 5.64 | 5.70 | 0.05 | 0.88% | 5.64 | 5.72 | 142108 | 8068 | 1.22% |
| 2025-07-31 | 5.71 | 5.65 | -0.11 | -1.91% | 5.62 | 5.73 | 166284 | 9421 | 1.42% |
| 2025-07-30 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.79 | 161356 | 9260 | 1.38% |
| 2025-07-29 | 5.79 | 5.73 | -0.07 | -1.21% | 5.67 | 5.81 | 183534 | 10497 | 1.57% |
| 2025-07-28 | 5.80 | 5.80 | 0.01 | 0.17% | 5.73 | 5.84 | 167953 | 9734 | 1.44% |
| 2025-07-25 | 5.85 | 5.79 | -0.06 | -1.03% | 5.77 | 5.91 | 176928 | 10320 | 1.51% |
| 2025-07-24 | 5.75 | 5.85 | 0.08 | 1.39% | 5.75 | 5.85 | 215723 | 12556 | 1.85% |
| 2025-07-23 | 5.81 | 5.77 | -0.05 | -0.86% | 5.75 | 5.86 | 258574 | 15009 | 2.21% |
| 2025-07-22 | 5.79 | 5.82 | 0.07 | 1.22% | 5.75 | 5.92 | 359196 | 20958 | 3.07% |
| 2025-07-21 | 5.68 | 5.75 | 0.09 | 1.59% | 5.66 | 5.79 | 286952 | 16468 | 2.46% |
| 2025-07-18 | 5.54 | 5.66 | 0.09 | 1.62% | 5.53 | 5.67 | 279291 | 15676 | 2.39% |
| 2025-07-17 | 5.60 | 5.57 | 0.03 | 0.54% | 5.52 | 5.65 | 261583 | 14607 | 2.24% |
| 2025-07-16 | 5.41 | 5.54 | 0.13 | 2.40% | 5.40 | 5.59 | 273597 | 15119 | 2.34% |
| 2025-07-15 | 5.50 | 5.41 | -0.10 | -1.81% | 5.38 | 5.52 | 193144 | 10496 | 1.65% |
| 2025-07-14 | 5.48 | 5.51 | 0.02 | 0.36% | 5.46 | 5.52 | 129365 | 7103 | 1.11% |
| 2025-07-11 | 5.48 | 5.49 | 0.02 | 0.37% | 5.44 | 5.50 | 113292 | 6203 | 0.97% |
| 2025-07-10 | 5.43 | 5.47 | 0.04 | 0.74% | 5.42 | 5.48 | 97141 | 5300 | 0.83% |
| 2025-07-09 | 5.43 | 5.43 | 0.00 | 0.00% | 5.42 | 5.46 | 107945 | 5875 | 0.92% |
| 2025-07-08 | 5.40 | 5.43 | 0.02 | 0.37% | 5.40 | 5.44 | 110379 | 5990 | 0.94% |
| 2025-07-07 | 5.41 | 5.41 | 0.03 | 0.56% | 5.39 | 5.44 | 100751 | 5460 | 0.86% |
| 2025-07-04 | 5.43 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 100825 | 5451 | 0.86% |
| 2025-07-03 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.43 | 115623 | 6254 | 0.99% |
| 2025-07-02 | 5.36 | 5.38 | 0.02 | 0.37% | 5.34 | 5.39 | 119248 | 6399 | 1.02% |
| 2025-07-01 | 5.36 | 5.36 | 0.00 | 0.00% | 5.34 | 5.38 | 102087 | 5469 | 0.87% |
| 2025-06-30 | 5.34 | 5.36 | 0.01 | 0.19% | 5.33 | 5.39 | 117587 | 6302 | 1.01% |
| 2025-06-27 | 5.29 | 5.35 | 0.04 | 0.75% | 5.28 | 5.40 | 147584 | 7894 | 1.26% |
| 2025-06-26 | 5.25 | 5.31 | 0.04 | 0.76% | 5.25 | 5.33 | 157741 | 8352 | 1.35% |
| 2025-06-25 | 5.24 | 5.27 | 0.06 | 1.15% | 5.21 | 5.28 | 124902 | 6548 | 1.07% |
| 2025-06-24 | 5.14 | 5.21 | 0.06 | 1.17% | 5.13 | 5.21 | 89635 | 4657 | 0.77% |
| 2025-06-23 | 5.05 | 5.15 | 0.03 | 0.59% | 5.03 | 5.16 | 104341 | 5336 | 0.89% |
| 2025-06-20 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 78952 | 4036 | 0.68% |
| 2025-06-19 | 5.19 | 5.08 | -0.12 | -2.31% | 5.06 | 5.21 | 113064 | 5799 | 0.97% |
| 2025-06-18 | 5.24 | 5.20 | -0.05 | -0.95% | 5.19 | 5.25 | 95583 | 4981 | 0.82% |
| 2025-06-17 | 5.22 | 5.25 | 0.03 | 0.57% | 5.21 | 5.26 | 99550 | 5207 | 0.85% |
| 2025-06-16 | 5.22 | 5.22 | -0.03 | -0.57% | 5.20 | 5.27 | 137848 | 7219 | 1.18% |
| 2025-06-13 | 5.37 | 5.25 | -0.11 | -2.05% | 5.23 | 5.38 | 202388 | 10687 | 1.73% |
| 2025-06-12 | 5.41 | 5.36 | -0.04 | -0.74% | 5.35 | 5.44 | 131164 | 7068 | 1.12% |
| 2025-06-11 | 5.37 | 5.40 | 0.03 | 0.56% | 5.37 | 5.42 | 100422 | 5425 | 0.86% |
| 2025-06-10 | 5.43 | 5.37 | -0.08 | -1.47% | 5.33 | 5.45 | 162632 | 8759 | 1.39% |
| 2025-06-09 | 5.43 | 5.45 | 0.07 | 1.30% | 5.37 | 5.49 | 167471 | 9099 | 1.43% |