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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 5.92 | 6.08 | 0.16 | 2.70% | 5.88 | 6.08 | 78837 | 4740 | 3.60% |
| 2025-09-04 | 5.88 | 5.92 | 0.07 | 1.20% | 5.83 | 6.08 | 106160 | 6351 | 4.85% |
| 2025-09-03 | 6.10 | 5.85 | -0.21 | -3.47% | 5.82 | 6.11 | 86319 | 5132 | 3.94% |
| 2025-09-02 | 6.15 | 6.06 | -0.07 | -1.14% | 5.90 | 6.17 | 129404 | 7772 | 5.91% |
| 2025-09-01 | 5.97 | 6.13 | 0.16 | 2.68% | 5.93 | 6.20 | 124221 | 7584 | 5.68% |
| 2025-08-29 | 6.11 | 5.97 | -0.17 | -2.77% | 5.95 | 6.16 | 120560 | 7260 | 5.51% |
| 2025-08-28 | 6.19 | 6.14 | -0.04 | -0.65% | 5.87 | 6.30 | 172785 | 10529 | 7.90% |
| 2025-08-27 | 6.52 | 6.18 | -0.37 | -5.65% | 6.18 | 6.54 | 192691 | 12259 | 8.81% |
| 2025-08-26 | 6.71 | 6.55 | -0.21 | -3.11% | 6.52 | 6.71 | 188505 | 12380 | 8.62% |
| 2025-08-25 | 6.49 | 6.76 | 0.26 | 4.00% | 6.40 | 6.90 | 357905 | 24022 | 16.36% |
| 2025-08-22 | 6.46 | 6.50 | 0.05 | 0.78% | 6.42 | 6.65 | 170460 | 11096 | 7.79% |
| 2025-08-21 | 6.49 | 6.45 | -0.01 | -0.15% | 6.38 | 6.52 | 100893 | 6496 | 4.61% |
| 2025-08-20 | 6.35 | 6.46 | 0.09 | 1.41% | 6.28 | 6.46 | 117576 | 7508 | 5.37% |
| 2025-08-19 | 6.23 | 6.37 | 0.13 | 2.08% | 6.16 | 6.39 | 133298 | 8412 | 6.09% |
| 2025-08-18 | 6.23 | 6.24 | 0.02 | 0.32% | 6.18 | 6.28 | 116598 | 7272 | 5.33% |
| 2025-08-15 | 6.22 | 6.22 | 0.02 | 0.32% | 6.17 | 6.32 | 103252 | 6454 | 4.72% |
| 2025-08-14 | 6.45 | 6.20 | -0.24 | -3.73% | 6.20 | 6.45 | 123914 | 7822 | 5.66% |
| 2025-08-13 | 6.54 | 6.44 | -0.09 | -1.38% | 6.39 | 6.58 | 129416 | 8345 | 5.91% |
| 2025-08-12 | 6.62 | 6.53 | -0.09 | -1.36% | 6.49 | 6.69 | 129890 | 8498 | 5.94% |
| 2025-08-11 | 6.59 | 6.62 | 0.08 | 1.22% | 6.50 | 6.72 | 202666 | 13436 | 9.26% |
| 2025-08-08 | 6.52 | 6.54 | -0.01 | -0.15% | 6.42 | 6.56 | 152607 | 9911 | 6.97% |
| 2025-08-07 | 6.38 | 6.55 | 0.17 | 2.66% | 6.33 | 6.60 | 236471 | 15314 | 10.81% |
| 2025-08-06 | 6.45 | 6.38 | -0.06 | -0.93% | 6.34 | 6.45 | 117019 | 7459 | 5.35% |
| 2025-08-05 | 6.41 | 6.44 | 0.06 | 0.94% | 6.35 | 6.44 | 131326 | 8404 | 6.00% |
| 2025-08-04 | 6.37 | 6.38 | 0.01 | 0.16% | 6.26 | 6.40 | 109120 | 6937 | 4.99% |
| 2025-08-01 | 6.31 | 6.37 | 0.09 | 1.43% | 6.27 | 6.40 | 119613 | 7576 | 5.47% |
| 2025-07-31 | 6.37 | 6.28 | -0.15 | -2.33% | 6.25 | 6.44 | 145220 | 9188 | 6.64% |
| 2025-07-30 | 6.49 | 6.43 | -0.05 | -0.77% | 6.34 | 6.55 | 169204 | 10858 | 7.73% |
| 2025-07-29 | 6.66 | 6.48 | -0.14 | -2.11% | 6.39 | 6.68 | 228465 | 14776 | 10.44% |
| 2025-07-28 | 6.70 | 6.62 | -0.19 | -2.79% | 6.61 | 6.91 | 269683 | 18089 | 12.33% |
| 2025-07-25 | 6.71 | 6.81 | 0.15 | 2.25% | 6.44 | 6.86 | 391001 | 26163 | 17.87% |
| 2025-07-24 | 6.62 | 6.66 | -0.07 | -1.04% | 6.61 | 6.89 | 410740 | 27653 | 18.77% |
| 2025-07-23 | 7.24 | 6.73 | -0.37 | -5.21% | 6.66 | 7.56 | 643084 | 44857 | 29.39% |
| 2025-07-22 | 6.96 | 7.10 | 0.49 | 7.41% | 6.55 | 7.58 | 824742 | 57349 | 37.70% |
| 2025-07-21 | 6.20 | 6.61 | 0.81 | 13.97% | 5.96 | 6.89 | 651799 | 41637 | 29.79% |
| 2025-07-18 | 5.80 | 5.80 | 0.02 | 0.35% | 5.77 | 5.87 | 70409 | 4081 | 3.22% |
| 2025-07-17 | 5.82 | 5.78 | -0.01 | -0.17% | 5.76 | 5.83 | 83310 | 4827 | 3.81% |
| 2025-07-16 | 5.87 | 5.79 | -0.02 | -0.34% | 5.78 | 5.87 | 68133 | 3963 | 3.11% |
| 2025-07-15 | 5.90 | 5.81 | -0.15 | -2.52% | 5.73 | 5.95 | 112899 | 6564 | 5.16% |
| 2025-07-14 | 5.86 | 5.96 | 0.05 | 0.85% | 5.85 | 6.02 | 105718 | 6290 | 4.83% |
| 2025-07-11 | 5.85 | 5.91 | 0.03 | 0.51% | 5.76 | 5.95 | 165842 | 9716 | 7.58% |
| 2025-07-10 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.97 | 184878 | 10859 | 8.45% |
| 2025-07-09 | 5.90 | 5.79 | -0.07 | -1.19% | 5.77 | 6.00 | 188576 | 10999 | 8.62% |
| 2025-07-08 | 5.90 | 5.86 | 0.01 | 0.17% | 5.75 | 5.92 | 190973 | 11158 | 8.73% |
| 2025-07-07 | 5.57 | 5.85 | 0.12 | 2.09% | 5.57 | 5.91 | 270418 | 15585 | 12.36% |
| 2025-07-04 | 6.00 | 5.73 | -0.05 | -0.87% | 5.71 | 6.18 | 307001 | 18119 | 14.03% |
| 2025-07-03 | 5.95 | 5.78 | -0.17 | -2.86% | 5.71 | 6.00 | 360478 | 20836 | 16.48% |
| 2025-07-02 | 6.13 | 5.95 | -0.60 | -9.16% | 5.93 | 6.40 | 635785 | 38482 | 29.06% |
| 2025-07-01 | 5.74 | 6.55 | 0.90 | 15.93% | 5.67 | 6.78 | 726916 | 47009 | 33.22% |
| 2025-06-30 | 5.58 | 5.65 | 0.09 | 1.62% | 5.58 | 5.68 | 74323 | 4185 | 3.40% |
| 2025-06-27 | 5.53 | 5.56 | 0.06 | 1.09% | 5.50 | 5.64 | 71163 | 3955 | 3.25% |
| 2025-06-26 | 5.62 | 5.50 | -0.02 | -0.36% | 5.48 | 5.63 | 72954 | 4028 | 3.33% |
| 2025-06-25 | 5.55 | 5.52 | 0.02 | 0.36% | 5.39 | 5.68 | 138270 | 7627 | 6.32% |
| 2025-06-24 | 5.27 | 5.50 | 0.26 | 4.96% | 5.23 | 5.59 | 151827 | 8279 | 6.94% |
| 2025-06-23 | 5.07 | 5.24 | 0.16 | 3.15% | 5.03 | 5.25 | 71013 | 3681 | 3.25% |
| 2025-06-20 | 5.05 | 5.08 | 0.01 | 0.20% | 5.02 | 5.18 | 57019 | 2910 | 2.61% |
| 2025-06-19 | 5.15 | 5.07 | -0.08 | -1.55% | 5.04 | 5.20 | 60307 | 3076 | 2.76% |
| 2025-06-18 | 5.18 | 5.15 | -0.07 | -1.34% | 5.08 | 5.21 | 55129 | 2829 | 2.52% |
| 2025-06-17 | 5.29 | 5.22 | -0.01 | -0.19% | 5.13 | 5.29 | 54327 | 2831 | 2.48% |
| 2025-06-16 | 5.18 | 5.23 | 0.03 | 0.58% | 5.17 | 5.32 | 58440 | 3062 | 2.67% |
| 2025-06-13 | 5.39 | 5.20 | -0.18 | -3.35% | 5.17 | 5.39 | 83028 | 4349 | 3.79% |
| 2025-06-12 | 5.35 | 5.38 | 0.03 | 0.56% | 5.28 | 5.40 | 62588 | 3338 | 2.86% |
| 2025-06-11 | 5.38 | 5.35 | 0.03 | 0.56% | 5.33 | 5.41 | 50595 | 2710 | 2.31% |
| 2025-06-10 | 5.41 | 5.32 | -0.09 | -1.66% | 5.21 | 5.45 | 78711 | 4214 | 3.60% |
| 2025-06-09 | 5.41 | 5.41 | 0.11 | 2.08% | 5.30 | 5.47 | 72937 | 3912 | 3.33% |
| 2025-06-06 | 5.19 | 5.30 | 0.09 | 1.73% | 5.17 | 5.33 | 76487 | 4028 | 3.50% |
| 2025-06-05 | 5.26 | 5.21 | -0.02 | -0.38% | 5.16 | 5.31 | 63949 | 3345 | 2.92% |
| 2025-06-04 | 5.20 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 49296 | 2582 | 2.25% |
| 2025-06-03 | 5.10 | 5.19 | 0.06 | 1.17% | 5.10 | 5.23 | 52027 | 2701 | 2.38% |