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 | 5.94 | 5.88 | -0.05 | -0.84% | 5.84 | 5.95 | 52184 | 3073 | 0.65% |
| 2025-09-11 | 5.91 | 5.93 | 0.05 | 0.85% | 5.76 | 5.93 | 56251 | 3295 | 0.70% |
| 2025-09-10 | 5.95 | 5.88 | -0.01 | -0.17% | 5.87 | 5.96 | 45955 | 2712 | 0.58% |
| 2025-09-09 | 6.01 | 5.89 | -0.10 | -1.67% | 5.87 | 6.01 | 76408 | 4524 | 0.96% |
| 2025-09-08 | 5.87 | 5.99 | 0.13 | 2.22% | 5.85 | 5.99 | 84703 | 5041 | 1.06% |
| 2025-09-05 | 5.82 | 5.86 | 0.04 | 0.69% | 5.70 | 5.89 | 79269 | 4593 | 0.99% |
| 2025-09-04 | 5.79 | 5.82 | 0.02 | 0.34% | 5.73 | 5.89 | 92788 | 5408 | 1.16% |
| 2025-09-03 | 5.88 | 5.80 | -0.07 | -1.19% | 5.77 | 6.04 | 85728 | 5031 | 1.07% |
| 2025-09-02 | 5.98 | 5.87 | -0.11 | -1.84% | 5.81 | 6.00 | 103887 | 6102 | 1.30% |
| 2025-09-01 | 5.92 | 5.98 | 0.07 | 1.18% | 5.86 | 6.01 | 71763 | 4273 | 0.90% |
| 2025-08-29 | 5.94 | 5.91 | -0.08 | -1.34% | 5.89 | 6.03 | 100777 | 5998 | 1.26% |
| 2025-08-28 | 6.14 | 5.99 | -0.20 | -3.23% | 5.77 | 6.21 | 217310 | 12993 | 2.72% |
| 2025-08-27 | 6.44 | 6.19 | -0.24 | -3.73% | 6.18 | 6.47 | 149955 | 9481 | 1.88% |
| 2025-08-26 | 6.40 | 6.43 | 0.04 | 0.63% | 6.36 | 6.50 | 121153 | 7798 | 1.52% |
| 2025-08-25 | 6.39 | 6.39 | 0.01 | 0.16% | 6.32 | 6.43 | 129891 | 8286 | 1.63% |
| 2025-08-22 | 6.45 | 6.38 | -0.07 | -1.09% | 6.35 | 6.46 | 107558 | 6858 | 1.35% |
| 2025-08-21 | 6.41 | 6.45 | 0.04 | 0.62% | 6.39 | 6.48 | 112318 | 7218 | 1.41% |
| 2025-08-20 | 6.39 | 6.41 | 0.00 | 0.00% | 6.31 | 6.43 | 102426 | 6523 | 1.28% |
| 2025-08-19 | 6.38 | 6.41 | 0.04 | 0.63% | 6.36 | 6.49 | 111237 | 7142 | 1.39% |
| 2025-08-18 | 6.38 | 6.37 | 0.02 | 0.31% | 6.33 | 6.45 | 113272 | 7233 | 1.42% |
| 2025-08-15 | 6.33 | 6.35 | 0.05 | 0.79% | 6.28 | 6.39 | 77260 | 4898 | 0.97% |
| 2025-08-14 | 6.50 | 6.30 | -0.16 | -2.48% | 6.29 | 6.50 | 129904 | 8276 | 1.63% |
| 2025-08-13 | 6.46 | 6.46 | -0.02 | -0.31% | 6.40 | 6.50 | 85906 | 5539 | 1.08% |
| 2025-08-12 | 6.55 | 6.48 | -0.05 | -0.77% | 6.45 | 6.62 | 77917 | 5074 | 0.98% |
| 2025-08-11 | 6.46 | 6.53 | 0.07 | 1.08% | 6.43 | 6.54 | 86654 | 5628 | 1.09% |
| 2025-08-08 | 6.43 | 6.46 | 0.00 | 0.00% | 6.38 | 6.55 | 113549 | 7341 | 1.42% |
| 2025-08-07 | 6.43 | 6.46 | 0.04 | 0.62% | 6.40 | 6.57 | 119049 | 7713 | 1.49% |
| 2025-08-06 | 6.53 | 6.42 | -0.13 | -1.98% | 6.38 | 6.58 | 134748 | 8683 | 1.69% |
| 2025-08-05 | 6.57 | 6.55 | -0.02 | -0.30% | 6.52 | 6.68 | 177489 | 11679 | 2.22% |
| 2025-08-04 | 6.44 | 6.57 | 0.11 | 1.70% | 6.31 | 6.70 | 243700 | 15857 | 3.05% |
| 2025-08-01 | 6.38 | 6.46 | 0.06 | 0.94% | 6.38 | 6.56 | 107223 | 6943 | 1.34% |
| 2025-07-31 | 6.45 | 6.40 | -0.04 | -0.62% | 6.37 | 6.50 | 131897 | 8494 | 1.65% |
| 2025-07-30 | 6.42 | 6.44 | 0.00 | 0.00% | 6.36 | 6.50 | 134875 | 8677 | 1.69% |
| 2025-07-29 | 6.45 | 6.44 | 0.09 | 1.42% | 6.31 | 6.49 | 141955 | 9078 | 1.78% |
| 2025-07-28 | 6.38 | 6.35 | -0.02 | -0.31% | 6.34 | 6.48 | 113172 | 7233 | 1.42% |
| 2025-07-25 | 6.40 | 6.37 | -0.03 | -0.47% | 6.33 | 6.47 | 142121 | 9085 | 1.78% |
| 2025-07-24 | 6.20 | 6.40 | 0.24 | 3.90% | 6.18 | 6.43 | 200512 | 12696 | 2.51% |
| 2025-07-23 | 6.18 | 6.16 | -0.03 | -0.48% | 6.14 | 6.24 | 94866 | 5867 | 1.19% |
| 2025-07-22 | 6.28 | 6.19 | -0.09 | -1.43% | 6.17 | 6.30 | 97357 | 6054 | 1.22% |
| 2025-07-21 | 6.27 | 6.28 | 0.03 | 0.48% | 6.22 | 6.32 | 98996 | 6213 | 1.24% |
| 2025-07-18 | 6.26 | 6.25 | 0.01 | 0.16% | 6.16 | 6.30 | 79479 | 4931 | 1.00% |
| 2025-07-17 | 6.18 | 6.24 | 0.04 | 0.65% | 6.16 | 6.26 | 80643 | 5018 | 1.01% |
| 2025-07-16 | 6.13 | 6.20 | 0.07 | 1.14% | 6.10 | 6.20 | 82034 | 5052 | 1.03% |
| 2025-07-15 | 6.22 | 6.13 | -0.11 | -1.76% | 6.08 | 6.24 | 115746 | 7107 | 1.45% |
| 2025-07-14 | 6.24 | 6.24 | 0.02 | 0.32% | 6.19 | 6.29 | 102814 | 6402 | 1.29% |
| 2025-07-11 | 6.21 | 6.22 | -0.04 | -0.64% | 6.19 | 6.33 | 153304 | 9556 | 1.92% |
| 2025-07-10 | 6.22 | 6.26 | 0.03 | 0.48% | 6.17 | 6.47 | 273803 | 17345 | 3.43% |
| 2025-07-09 | 6.31 | 6.23 | -0.12 | -1.89% | 6.17 | 6.31 | 269760 | 16777 | 3.38% |
| 2025-07-08 | 5.99 | 6.35 | 0.38 | 6.37% | 5.96 | 6.49 | 414189 | 26072 | 5.19% |
| 2025-07-07 | 5.99 | 5.97 | 0.00 | 0.00% | 5.94 | 6.07 | 67701 | 4059 | 0.85% |
| 2025-07-04 | 5.99 | 5.97 | -0.03 | -0.50% | 5.95 | 6.03 | 61956 | 3702 | 0.78% |
| 2025-07-03 | 5.94 | 6.00 | 0.06 | 1.01% | 5.92 | 6.01 | 81278 | 4860 | 1.02% |
| 2025-07-02 | 5.98 | 5.94 | -0.03 | -0.50% | 5.90 | 5.99 | 78062 | 4635 | 0.98% |
| 2025-07-01 | 5.90 | 5.97 | 0.08 | 1.36% | 5.87 | 5.97 | 100046 | 5930 | 1.25% |
| 2025-06-30 | 5.88 | 5.89 | 0.05 | 0.86% | 5.81 | 5.90 | 67032 | 3932 | 0.84% |
| 2025-06-27 | 5.83 | 5.84 | 0.00 | 0.00% | 5.81 | 5.89 | 60392 | 3532 | 0.76% |
| 2025-06-26 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.88 | 59910 | 3500 | 0.75% |
| 2025-06-25 | 5.88 | 5.87 | 0.00 | 0.00% | 5.80 | 5.89 | 73240 | 4279 | 0.92% |
| 2025-06-24 | 5.77 | 5.87 | 0.07 | 1.21% | 5.77 | 5.88 | 76634 | 4476 | 0.96% |
| 2025-06-23 | 5.70 | 5.80 | 0.11 | 1.93% | 5.64 | 5.81 | 56565 | 3246 | 0.71% |
| 2025-06-20 | 5.69 | 5.69 | 0.01 | 0.18% | 5.68 | 5.75 | 46869 | 2676 | 0.59% |
| 2025-06-19 | 5.78 | 5.68 | -0.12 | -2.07% | 5.67 | 5.81 | 79840 | 4572 | 1.00% |
| 2025-06-18 | 5.93 | 5.80 | -0.16 | -2.68% | 5.77 | 5.95 | 115785 | 6737 | 1.45% |
| 2025-06-17 | 5.99 | 5.96 | 0.00 | 0.00% | 5.94 | 6.07 | 118119 | 7071 | 1.48% |
| 2025-06-16 | 5.98 | 5.96 | -0.02 | -0.33% | 5.92 | 6.02 | 76107 | 4542 | 0.95% |
| 2025-06-13 | 6.08 | 5.98 | -0.13 | -2.13% | 5.96 | 6.15 | 128511 | 7749 | 1.61% |
| 2025-06-12 | 6.10 | 6.11 | 0.03 | 0.49% | 6.04 | 6.15 | 84365 | 5146 | 1.06% |
| 2025-06-11 | 6.14 | 6.08 | -0.06 | -0.98% | 6.07 | 6.21 | 118494 | 7259 | 1.48% |
| 2025-06-10 | 6.12 | 6.14 | 0.08 | 1.32% | 6.00 | 6.30 | 218664 | 13443 | 2.74% |
| 2025-06-09 | 5.98 | 6.06 | 0.10 | 1.68% | 5.95 | 6.08 | 124849 | 7537 | 1.56% |
| 2025-06-06 | 5.96 | 5.96 | 0.01 | 0.17% | 5.91 | 6.02 | 84370 | 5022 | 1.06% |