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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 6.28 | 6.32 | 0.05 | 0.80% | 6.26 | 6.34 | 175117 | 11031 | 1.21% |
| 2025-09-12 | 6.26 | 6.27 | 0.01 | 0.16% | 6.23 | 6.34 | 194319 | 12203 | 1.34% |
| 2025-09-11 | 6.22 | 6.26 | 0.03 | 0.48% | 6.19 | 6.27 | 156614 | 9759 | 1.08% |
| 2025-09-10 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.28 | 108525 | 6770 | 0.75% |
| 2025-09-09 | 6.22 | 6.27 | 0.05 | 0.80% | 6.21 | 6.28 | 195204 | 12196 | 1.35% |
| 2025-09-08 | 6.16 | 6.22 | 0.07 | 1.14% | 6.14 | 6.22 | 216001 | 13328 | 1.49% |
| 2025-09-05 | 6.15 | 6.15 | 0.00 | 0.00% | 6.10 | 6.16 | 159010 | 9745 | 1.10% |
| 2025-09-04 | 6.16 | 6.15 | -0.02 | -0.32% | 6.09 | 6.18 | 180356 | 11072 | 1.24% |
| 2025-09-03 | 6.19 | 6.17 | -0.02 | -0.32% | 6.13 | 6.21 | 176049 | 10868 | 1.21% |
| 2025-09-02 | 6.30 | 6.19 | -0.12 | -1.90% | 6.14 | 6.33 | 327866 | 20354 | 2.26% |
| 2025-09-01 | 6.15 | 6.31 | 0.29 | 4.82% | 6.09 | 6.31 | 600173 | 37388 | 4.14% |
| 2025-08-29 | 6.03 | 6.02 | -0.01 | -0.17% | 6.01 | 6.09 | 148961 | 9014 | 1.03% |
| 2025-08-28 | 5.95 | 6.03 | 0.07 | 1.17% | 5.94 | 6.04 | 183068 | 10943 | 1.26% |
| 2025-08-27 | 6.08 | 5.96 | -0.12 | -1.97% | 5.96 | 6.11 | 184077 | 11114 | 1.27% |
| 2025-08-26 | 6.07 | 6.08 | 0.00 | 0.00% | 6.06 | 6.10 | 146828 | 8923 | 1.01% |
| 2025-08-25 | 6.04 | 6.08 | 0.04 | 0.66% | 6.03 | 6.09 | 192531 | 11682 | 1.33% |
| 2025-08-22 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.04 | 130747 | 7864 | 0.90% |
| 2025-08-21 | 6.01 | 6.03 | 0.02 | 0.33% | 5.99 | 6.04 | 123067 | 7414 | 0.85% |
| 2025-08-20 | 5.98 | 6.01 | 0.02 | 0.33% | 5.96 | 6.01 | 101335 | 6067 | 0.70% |
| 2025-08-19 | 6.01 | 5.99 | -0.02 | -0.33% | 5.98 | 6.02 | 106769 | 6400 | 0.74% |
| 2025-08-18 | 6.05 | 6.01 | -0.02 | -0.33% | 6.00 | 6.05 | 181846 | 10954 | 1.25% |
| 2025-08-15 | 5.99 | 6.03 | 0.03 | 0.50% | 5.96 | 6.04 | 120307 | 7224 | 0.83% |
| 2025-08-14 | 6.03 | 6.00 | -0.03 | -0.50% | 5.98 | 6.07 | 152409 | 9184 | 1.05% |
| 2025-08-13 | 6.04 | 6.03 | -0.01 | -0.17% | 6.02 | 6.06 | 128449 | 7747 | 0.89% |
| 2025-08-12 | 6.04 | 6.04 | -0.01 | -0.17% | 6.01 | 6.06 | 123075 | 7419 | 0.85% |
| 2025-08-11 | 6.08 | 6.05 | -0.02 | -0.33% | 6.04 | 6.11 | 194014 | 11750 | 1.34% |
| 2025-08-08 | 6.00 | 6.07 | 0.02 | 0.33% | 5.98 | 6.14 | 337346 | 20491 | 2.33% |
| 2025-08-07 | 6.18 | 6.05 | 0.17 | 2.89% | 6.03 | 6.46 | 506708 | 31130 | 3.50% |
| 2025-08-06 | 5.91 | 5.88 | -0.02 | -0.34% | 5.86 | 5.91 | 77915 | 4579 | 0.54% |
| 2025-08-05 | 5.88 | 5.90 | 0.03 | 0.51% | 5.86 | 5.92 | 72139 | 4250 | 0.50% |
| 2025-08-04 | 5.86 | 5.87 | -0.01 | -0.17% | 5.84 | 5.89 | 75209 | 4409 | 0.52% |
| 2025-08-01 | 5.88 | 5.88 | 0.03 | 0.51% | 5.85 | 5.93 | 88691 | 5226 | 0.61% |
| 2025-07-31 | 5.96 | 5.85 | -0.10 | -1.68% | 5.85 | 5.98 | 139088 | 8180 | 0.96% |
| 2025-07-30 | 5.94 | 5.95 | 0.01 | 0.17% | 5.91 | 5.99 | 99208 | 5908 | 0.68% |
| 2025-07-29 | 5.97 | 5.94 | -0.03 | -0.50% | 5.89 | 5.99 | 123559 | 7322 | 0.85% |
| 2025-07-28 | 6.03 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 126755 | 7587 | 0.87% |
| 2025-07-25 | 6.08 | 6.01 | -0.07 | -1.15% | 6.01 | 6.10 | 149785 | 9055 | 1.03% |
| 2025-07-24 | 6.06 | 6.08 | 0.00 | 0.00% | 6.01 | 6.12 | 169353 | 10292 | 1.17% |
| 2025-07-23 | 6.27 | 6.08 | -0.08 | -1.30% | 6.07 | 6.32 | 306433 | 18874 | 2.11% |
| 2025-07-22 | 6.04 | 6.16 | 0.12 | 1.99% | 5.98 | 6.17 | 254116 | 15474 | 1.75% |
| 2025-07-21 | 5.94 | 6.04 | 0.17 | 2.90% | 5.92 | 6.04 | 202502 | 12139 | 1.40% |
| 2025-07-18 | 5.84 | 5.87 | 0.06 | 1.03% | 5.81 | 5.87 | 81653 | 4767 | 0.56% |
| 2025-07-17 | 5.86 | 5.81 | 0.00 | 0.00% | 5.80 | 5.88 | 97131 | 5662 | 0.67% |
| 2025-07-16 | 6.02 | 5.98 | -0.03 | -0.50% | 5.96 | 6.04 | 88144 | 5285 | 0.61% |
| 2025-07-15 | 6.09 | 6.01 | -0.06 | -0.99% | 5.97 | 6.10 | 179913 | 10839 | 1.24% |
| 2025-07-14 | 6.08 | 6.07 | -0.01 | -0.16% | 6.07 | 6.11 | 116752 | 7101 | 0.81% |
| 2025-07-11 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.12 | 131874 | 8028 | 0.91% |
| 2025-07-10 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 110503 | 6701 | 0.76% |
| 2025-07-09 | 6.00 | 6.01 | 0.02 | 0.33% | 5.98 | 6.07 | 115753 | 6974 | 0.80% |
| 2025-07-08 | 5.96 | 5.99 | 0.03 | 0.50% | 5.94 | 5.99 | 96265 | 5747 | 0.66% |
| 2025-07-07 | 5.93 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 81323 | 4837 | 0.56% |
| 2025-07-04 | 5.93 | 5.92 | 0.00 | 0.00% | 5.91 | 5.96 | 80099 | 4755 | 0.55% |
| 2025-07-03 | 5.93 | 5.92 | -0.01 | -0.17% | 5.91 | 5.94 | 51049 | 3023 | 0.35% |
| 2025-07-02 | 5.88 | 5.93 | 0.05 | 0.85% | 5.86 | 5.94 | 89863 | 5309 | 0.62% |
| 2025-07-01 | 5.89 | 5.88 | 0.00 | 0.00% | 5.85 | 5.90 | 72699 | 4267 | 0.50% |
| 2025-06-30 | 5.92 | 5.88 | -0.05 | -0.84% | 5.86 | 5.94 | 80113 | 4719 | 0.55% |
| 2025-06-27 | 5.92 | 5.93 | 0.03 | 0.51% | 5.90 | 5.98 | 101470 | 6032 | 0.70% |
| 2025-06-26 | 5.93 | 5.90 | -0.01 | -0.17% | 5.89 | 5.93 | 64859 | 3831 | 0.44% |
| 2025-06-25 | 5.87 | 5.91 | 0.05 | 0.85% | 5.86 | 5.92 | 103999 | 6129 | 0.71% |
| 2025-06-24 | 5.79 | 5.86 | 0.08 | 1.38% | 5.79 | 5.88 | 92644 | 5416 | 0.64% |
| 2025-06-23 | 5.80 | 5.78 | -0.03 | -0.52% | 5.75 | 5.82 | 95620 | 5521 | 0.66% |
| 2025-06-20 | 5.78 | 5.81 | 0.04 | 0.69% | 5.77 | 5.84 | 63582 | 3694 | 0.44% |
| 2025-06-19 | 5.85 | 5.77 | -0.09 | -1.54% | 5.75 | 5.87 | 125447 | 7269 | 0.86% |
| 2025-06-18 | 5.90 | 5.86 | -0.03 | -0.51% | 5.83 | 5.91 | 76841 | 4502 | 0.53% |
| 2025-06-17 | 5.86 | 5.89 | 0.02 | 0.34% | 5.85 | 5.90 | 81410 | 4787 | 0.56% |
| 2025-06-16 | 5.84 | 5.87 | 0.02 | 0.34% | 5.84 | 5.88 | 99401 | 5826 | 0.68% |
| 2025-06-13 | 5.88 | 5.85 | -0.04 | -0.68% | 5.85 | 5.91 | 88457 | 5197 | 0.61% |
| 2025-06-12 | 5.90 | 5.89 | 0.00 | 0.00% | 5.86 | 5.90 | 73113 | 4303 | 0.50% |
| 2025-06-11 | 5.85 | 5.89 | 0.05 | 0.86% | 5.84 | 5.93 | 118448 | 6979 | 0.81% |
| 2025-06-10 | 5.86 | 5.84 | -0.02 | -0.34% | 5.80 | 5.87 | 107204 | 6260 | 0.74% |
| 2025-06-09 | 5.87 | 5.86 | 0.01 | 0.17% | 5.83 | 5.89 | 71781 | 4203 | 0.49% |