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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 5.80 | 5.77 | -0.02 | -0.35% | 5.74 | 5.84 | 81006 | 4687 | 1.28% |
| 2025-09-29 | 5.74 | 5.79 | 0.09 | 1.58% | 5.64 | 5.81 | 88763 | 5106 | 1.40% |
| 2025-09-26 | 5.65 | 5.70 | 0.05 | 0.88% | 5.60 | 5.78 | 74985 | 4282 | 1.19% |
| 2025-09-25 | 5.73 | 5.65 | -0.08 | -1.40% | 5.63 | 5.75 | 51721 | 2936 | 0.82% |
| 2025-09-24 | 5.60 | 5.73 | 0.14 | 2.50% | 5.55 | 5.74 | 73595 | 4169 | 1.16% |
| 2025-09-23 | 5.70 | 5.59 | -0.15 | -2.61% | 5.49 | 5.73 | 131501 | 7337 | 2.08% |
| 2025-09-22 | 5.79 | 5.74 | -0.08 | -1.37% | 5.68 | 5.81 | 74468 | 4261 | 1.18% |
| 2025-09-19 | 5.82 | 5.82 | 0.00 | 0.00% | 5.77 | 5.97 | 119713 | 6995 | 1.89% |
| 2025-09-18 | 5.91 | 5.82 | -0.10 | -1.69% | 5.80 | 5.98 | 135703 | 7987 | 2.14% |
| 2025-09-17 | 5.92 | 5.92 | -0.02 | -0.34% | 5.87 | 5.95 | 66734 | 3942 | 1.05% |
| 2025-09-16 | 5.85 | 5.94 | 0.07 | 1.19% | 5.83 | 5.94 | 88420 | 5206 | 1.40% |
| 2025-09-15 | 5.91 | 5.87 | -0.04 | -0.68% | 5.83 | 5.93 | 80781 | 4730 | 1.28% |
| 2025-09-12 | 5.90 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 108647 | 6445 | 1.72% |
| 2025-09-11 | 5.93 | 5.92 | -0.02 | -0.34% | 5.83 | 5.95 | 130887 | 7697 | 2.07% |
| 2025-09-10 | 5.91 | 5.94 | 0.06 | 1.02% | 5.87 | 5.95 | 70324 | 4152 | 1.11% |
| 2025-09-09 | 5.94 | 5.88 | -0.08 | -1.34% | 5.86 | 5.96 | 70393 | 4157 | 1.11% |
| 2025-09-08 | 5.91 | 5.96 | 0.06 | 1.02% | 5.90 | 5.99 | 97867 | 5817 | 1.55% |
| 2025-09-05 | 5.87 | 5.90 | 0.01 | 0.17% | 5.83 | 5.94 | 101401 | 5979 | 1.60% |
| 2025-09-04 | 5.84 | 5.89 | 0.05 | 0.86% | 5.80 | 5.95 | 115024 | 6765 | 1.82% |
| 2025-09-03 | 6.05 | 5.84 | -0.18 | -2.99% | 5.82 | 6.10 | 113506 | 6713 | 1.79% |
| 2025-09-02 | 6.13 | 6.02 | -0.11 | -1.79% | 5.90 | 6.18 | 122484 | 7361 | 1.94% |
| 2025-09-01 | 6.08 | 6.13 | 0.05 | 0.82% | 6.03 | 6.21 | 119110 | 7315 | 1.88% |
| 2025-08-29 | 6.11 | 6.08 | -0.06 | -0.98% | 6.07 | 6.15 | 120265 | 7336 | 1.90% |
| 2025-08-28 | 6.15 | 6.14 | -0.03 | -0.49% | 5.88 | 6.25 | 257828 | 15664 | 4.08% |
| 2025-08-27 | 6.55 | 6.17 | -0.37 | -5.66% | 6.16 | 6.55 | 346349 | 21992 | 5.47% |
| 2025-08-26 | 6.56 | 6.54 | -0.02 | -0.30% | 6.49 | 6.60 | 146371 | 9582 | 2.31% |
| 2025-08-25 | 6.59 | 6.56 | -0.02 | -0.30% | 6.50 | 6.63 | 163914 | 10740 | 2.59% |
| 2025-08-22 | 6.66 | 6.58 | -0.10 | -1.50% | 6.53 | 6.66 | 165978 | 10921 | 2.62% |
| 2025-08-21 | 6.51 | 6.68 | 0.18 | 2.77% | 6.48 | 6.78 | 270215 | 17931 | 4.27% |
| 2025-08-20 | 6.53 | 6.50 | -0.06 | -0.91% | 6.38 | 6.55 | 141762 | 9156 | 2.24% |
| 2025-08-19 | 6.47 | 6.56 | 0.08 | 1.23% | 6.44 | 6.58 | 140962 | 9203 | 2.23% |
| 2025-08-18 | 6.41 | 6.48 | 0.08 | 1.25% | 6.39 | 6.53 | 132162 | 8564 | 2.09% |
| 2025-08-15 | 6.34 | 6.40 | 0.05 | 0.79% | 6.32 | 6.43 | 95658 | 6121 | 1.51% |
| 2025-08-14 | 6.52 | 6.35 | -0.16 | -2.46% | 6.33 | 6.53 | 168378 | 10791 | 2.66% |
| 2025-08-13 | 6.58 | 6.51 | -0.07 | -1.06% | 6.48 | 6.60 | 146666 | 9564 | 2.32% |
| 2025-08-12 | 6.48 | 6.58 | 0.10 | 1.54% | 6.42 | 6.62 | 201884 | 13162 | 3.19% |
| 2025-08-11 | 6.42 | 6.48 | 0.07 | 1.09% | 6.36 | 6.50 | 111366 | 7173 | 1.76% |
| 2025-08-08 | 6.31 | 6.41 | 0.09 | 1.42% | 6.26 | 6.41 | 127718 | 8120 | 2.02% |
| 2025-08-07 | 6.38 | 6.32 | -0.07 | -1.10% | 6.27 | 6.41 | 147119 | 9314 | 2.33% |
| 2025-08-06 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.59 | 181840 | 11665 | 2.87% |
| 2025-08-05 | 6.26 | 6.37 | 0.14 | 2.25% | 6.23 | 6.40 | 165518 | 10505 | 2.62% |
| 2025-08-04 | 6.16 | 6.23 | 0.01 | 0.16% | 6.03 | 6.25 | 227690 | 13966 | 3.60% |
| 2025-08-01 | 6.30 | 6.22 | -0.04 | -0.64% | 6.21 | 6.35 | 148540 | 9299 | 2.35% |
| 2025-07-31 | 6.23 | 6.26 | -0.01 | -0.16% | 6.21 | 6.31 | 105494 | 6586 | 1.67% |
| 2025-07-30 | 6.28 | 6.27 | -0.03 | -0.48% | 6.21 | 6.35 | 118494 | 7441 | 1.87% |
| 2025-07-29 | 6.36 | 6.30 | -0.10 | -1.56% | 6.23 | 6.38 | 146281 | 9186 | 2.31% |
| 2025-07-28 | 6.32 | 6.40 | 0.06 | 0.95% | 6.28 | 6.43 | 154154 | 9801 | 2.44% |
| 2025-07-25 | 6.38 | 6.34 | -0.04 | -0.63% | 6.28 | 6.54 | 194860 | 12431 | 3.08% |
| 2025-07-24 | 6.21 | 6.38 | 0.14 | 2.24% | 6.20 | 6.40 | 199049 | 12585 | 3.15% |
| 2025-07-23 | 6.40 | 6.24 | -0.09 | -1.42% | 6.23 | 6.41 | 140240 | 8823 | 2.22% |
| 2025-07-22 | 6.25 | 6.33 | 0.07 | 1.12% | 6.18 | 6.37 | 205159 | 12876 | 3.24% |
| 2025-07-21 | 6.30 | 6.26 | -0.04 | -0.63% | 6.21 | 6.32 | 231135 | 14475 | 3.65% |
| 2025-07-18 | 6.00 | 6.30 | 0.30 | 5.00% | 6.00 | 6.49 | 481377 | 30223 | 7.61% |
| 2025-07-17 | 5.98 | 6.00 | 0.01 | 0.17% | 5.96 | 6.03 | 68551 | 4109 | 1.08% |
| 2025-07-16 | 5.99 | 5.99 | 0.01 | 0.17% | 5.96 | 6.02 | 79533 | 4765 | 1.26% |
| 2025-07-15 | 6.08 | 5.98 | -0.12 | -1.97% | 5.94 | 6.14 | 140984 | 8468 | 2.23% |
| 2025-07-14 | 6.09 | 6.10 | -0.01 | -0.16% | 6.07 | 6.14 | 106497 | 6493 | 1.68% |
| 2025-07-11 | 6.21 | 6.11 | 0.03 | 0.49% | 6.08 | 6.23 | 222039 | 13673 | 3.51% |
| 2025-07-10 | 6.08 | 6.08 | 0.00 | 0.00% | 6.00 | 6.13 | 130703 | 7917 | 2.07% |
| 2025-07-09 | 6.19 | 6.08 | -0.11 | -1.78% | 6.05 | 6.25 | 183377 | 11240 | 2.90% |
| 2025-07-08 | 5.95 | 6.19 | 0.23 | 3.86% | 5.95 | 6.20 | 279796 | 17053 | 4.42% |
| 2025-07-07 | 5.97 | 5.97 | 0.00 | 0.00% | 5.89 | 6.02 | 141799 | 8437 | 2.24% |
| 2025-07-04 | 6.10 | 5.97 | -0.14 | -2.29% | 5.95 | 6.11 | 270876 | 16281 | 4.28% |
| 2025-07-03 | 5.85 | 6.11 | 0.26 | 4.44% | 5.83 | 6.28 | 419581 | 25461 | 6.63% |
| 2025-07-02 | 5.87 | 5.85 | -0.04 | -0.68% | 5.82 | 5.93 | 160179 | 9417 | 2.53% |
| 2025-07-01 | 5.74 | 5.89 | 0.15 | 2.61% | 5.72 | 5.91 | 252193 | 14749 | 3.99% |
| 2025-06-30 | 5.70 | 5.74 | 0.04 | 0.70% | 5.67 | 5.74 | 108155 | 6172 | 1.71% |
| 2025-06-27 | 5.73 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 153065 | 8768 | 2.42% |