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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.53 | 6.38 | 0.02 | 0.31% | 6.28 | 6.60 | 569856 | 36535 | 1.72% |
| 2025-09-15 | 6.41 | 6.36 | -0.06 | -0.93% | 6.29 | 6.43 | 332445 | 21102 | 1.00% |
| 2025-09-12 | 6.49 | 6.42 | -0.09 | -1.38% | 6.34 | 6.51 | 321135 | 20621 | 0.97% |
| 2025-09-11 | 6.35 | 6.51 | 0.16 | 2.52% | 6.28 | 6.52 | 519686 | 33259 | 1.57% |
| 2025-09-10 | 6.50 | 6.35 | -0.18 | -2.76% | 6.28 | 6.52 | 612297 | 38808 | 1.84% |
| 2025-09-09 | 6.56 | 6.53 | -0.07 | -1.06% | 6.47 | 6.65 | 426531 | 27925 | 1.29% |
| 2025-09-08 | 6.44 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 565167 | 36961 | 1.70% |
| 2025-09-05 | 6.31 | 6.47 | 0.15 | 2.37% | 6.25 | 6.50 | 521482 | 33440 | 1.57% |
| 2025-09-04 | 6.30 | 6.32 | 0.00 | 0.00% | 6.16 | 6.35 | 592716 | 37061 | 1.79% |
| 2025-09-03 | 6.42 | 6.32 | -0.09 | -1.40% | 6.26 | 6.47 | 549010 | 34761 | 1.65% |
| 2025-09-02 | 6.65 | 6.41 | -0.22 | -3.32% | 6.36 | 6.66 | 618108 | 39915 | 1.86% |
| 2025-09-01 | 6.69 | 6.63 | -0.06 | -0.90% | 6.57 | 6.78 | 620433 | 41301 | 1.87% |
| 2025-08-29 | 6.43 | 6.69 | 0.26 | 4.04% | 6.41 | 6.71 | 996643 | 65924 | 3.00% |
| 2025-08-28 | 6.37 | 6.43 | 0.02 | 0.31% | 6.29 | 6.52 | 692782 | 44325 | 2.09% |
| 2025-08-27 | 6.49 | 6.41 | -0.12 | -1.84% | 6.39 | 6.71 | 1052536 | 68992 | 3.17% |
| 2025-08-26 | 6.23 | 6.53 | 0.30 | 4.82% | 6.15 | 6.62 | 1229979 | 79234 | 3.71% |
| 2025-08-25 | 6.12 | 6.23 | 0.16 | 2.64% | 6.07 | 6.34 | 903743 | 56232 | 2.72% |
| 2025-08-22 | 6.10 | 6.07 | -0.03 | -0.49% | 5.97 | 6.13 | 808751 | 48955 | 2.44% |
| 2025-08-21 | 5.79 | 6.10 | 0.31 | 5.35% | 5.78 | 6.22 | 1786007 | 107742 | 5.38% |
| 2025-08-20 | 5.72 | 5.79 | 0.03 | 0.52% | 5.69 | 5.85 | 464668 | 26793 | 1.40% |
| 2025-08-19 | 5.89 | 5.76 | -0.13 | -2.21% | 5.74 | 5.91 | 604920 | 35141 | 1.82% |
| 2025-08-18 | 5.97 | 5.89 | -0.03 | -0.51% | 5.81 | 6.03 | 797217 | 46983 | 2.40% |
| 2025-08-15 | 5.68 | 5.92 | 0.22 | 3.86% | 5.66 | 6.03 | 883523 | 51993 | 2.66% |
| 2025-08-14 | 5.82 | 5.70 | -0.12 | -2.06% | 5.69 | 5.82 | 599140 | 34411 | 1.81% |
| 2025-08-13 | 5.86 | 5.82 | -0.08 | -1.36% | 5.80 | 5.90 | 564098 | 32949 | 1.70% |
| 2025-08-12 | 5.79 | 5.90 | 0.10 | 1.72% | 5.69 | 5.94 | 812821 | 47559 | 2.45% |
| 2025-08-11 | 5.81 | 5.80 | 0.01 | 0.17% | 5.70 | 5.84 | 762793 | 44069 | 2.30% |
| 2025-08-08 | 5.86 | 5.79 | 0.17 | 3.02% | 5.74 | 5.93 | 1004513 | 58425 | 3.03% |
| 2025-08-07 | 5.70 | 5.62 | -0.11 | -1.92% | 5.57 | 5.74 | 576670 | 32475 | 1.74% |
| 2025-08-06 | 5.70 | 5.73 | 0.00 | 0.00% | 5.65 | 5.79 | 428327 | 24526 | 1.29% |
| 2025-08-05 | 5.70 | 5.73 | 0.04 | 0.70% | 5.66 | 5.80 | 469698 | 26896 | 1.42% |
| 2025-08-04 | 5.67 | 5.69 | -0.05 | -0.87% | 5.60 | 5.71 | 647475 | 36565 | 1.95% |
| 2025-08-01 | 5.74 | 5.74 | -0.03 | -0.52% | 5.69 | 5.82 | 761763 | 43767 | 2.30% |
| 2025-07-31 | 5.97 | 5.77 | -0.32 | -5.25% | 5.72 | 6.09 | 1550720 | 90940 | 4.67% |
| 2025-07-30 | 6.12 | 6.09 | 0.02 | 0.33% | 6.01 | 6.22 | 1251142 | 76476 | 3.77% |
| 2025-07-29 | 5.90 | 6.07 | 0.14 | 2.36% | 5.72 | 6.09 | 1405880 | 82836 | 4.24% |
| 2025-07-28 | 5.81 | 5.93 | -0.07 | -1.17% | 5.70 | 6.03 | 1726399 | 101848 | 5.20% |
| 2025-07-25 | 5.83 | 6.00 | 0.24 | 4.17% | 5.82 | 6.24 | 2702511 | 163523 | 8.14% |
| 2025-07-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.43 | 5.78 | 1355708 | 76283 | 4.09% |
| 2025-07-23 | 5.66 | 5.54 | -0.16 | -2.81% | 5.50 | 5.77 | 1295802 | 72917 | 3.91% |
| 2025-07-22 | 5.47 | 5.70 | 0.23 | 4.20% | 5.38 | 5.71 | 1994668 | 110553 | 6.01% |
| 2025-07-21 | 5.19 | 5.47 | 0.50 | 10.06% | 5.19 | 5.47 | 2202987 | 119105 | 6.64% |
| 2025-07-18 | 4.96 | 4.97 | 0.02 | 0.40% | 4.93 | 4.99 | 341376 | 16926 | 1.03% |
| 2025-07-17 | 4.94 | 4.95 | 0.01 | 0.20% | 4.92 | 4.97 | 225547 | 11143 | 0.68% |
| 2025-07-16 | 4.98 | 4.94 | -0.05 | -1.00% | 4.92 | 5.00 | 322240 | 15945 | 0.97% |
| 2025-07-15 | 5.04 | 4.99 | -0.02 | -0.40% | 4.97 | 5.05 | 290805 | 14533 | 0.88% |
| 2025-07-14 | 5.05 | 5.01 | -0.05 | -0.99% | 4.99 | 5.06 | 309161 | 15529 | 0.93% |
| 2025-07-11 | 5.09 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 420744 | 21354 | 1.27% |
| 2025-07-10 | 4.92 | 5.09 | 0.19 | 3.88% | 4.91 | 5.10 | 719824 | 36210 | 2.17% |
| 2025-07-09 | 4.91 | 4.90 | 0.00 | 0.00% | 4.89 | 4.97 | 443304 | 21837 | 1.34% |
| 2025-07-08 | 4.83 | 4.90 | 0.07 | 1.45% | 4.82 | 4.92 | 495200 | 24177 | 1.49% |
| 2025-07-07 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.83 | 171535 | 8258 | 0.52% |
| 2025-07-04 | 4.85 | 4.81 | -0.02 | -0.41% | 4.81 | 4.86 | 214160 | 10337 | 0.65% |
| 2025-07-03 | 4.85 | 4.83 | -0.05 | -1.02% | 4.81 | 4.85 | 233481 | 11273 | 0.70% |
| 2025-07-02 | 4.77 | 4.88 | 0.11 | 2.31% | 4.75 | 4.89 | 512731 | 24723 | 1.55% |
| 2025-07-01 | 4.77 | 4.77 | -0.02 | -0.42% | 4.75 | 4.78 | 164679 | 7844 | 0.50% |
| 2025-06-30 | 4.83 | 4.79 | -0.04 | -0.83% | 4.75 | 4.85 | 338607 | 16194 | 1.02% |
| 2025-06-27 | 4.79 | 4.83 | 0.06 | 1.26% | 4.79 | 4.88 | 455564 | 22045 | 1.37% |
| 2025-06-26 | 4.78 | 4.77 | -0.01 | -0.21% | 4.76 | 4.79 | 215395 | 10283 | 0.65% |
| 2025-06-25 | 4.78 | 4.78 | 0.00 | 0.00% | 4.73 | 4.79 | 298214 | 14180 | 0.90% |
| 2025-06-24 | 4.75 | 4.78 | 0.03 | 0.63% | 4.73 | 4.79 | 232489 | 11082 | 0.70% |
| 2025-06-23 | 4.73 | 4.75 | 0.01 | 0.21% | 4.72 | 4.77 | 147618 | 7003 | 0.44% |
| 2025-06-20 | 4.76 | 4.74 | -0.02 | -0.42% | 4.73 | 4.80 | 194038 | 9239 | 0.58% |
| 2025-06-19 | 4.84 | 4.76 | -0.08 | -1.65% | 4.75 | 4.84 | 288010 | 13775 | 0.87% |
| 2025-06-18 | 4.88 | 4.84 | -0.03 | -0.62% | 4.84 | 4.94 | 330729 | 16149 | 1.00% |
| 2025-06-17 | 4.87 | 4.87 | 0.01 | 0.21% | 4.81 | 4.89 | 445207 | 21584 | 1.34% |
| 2025-06-16 | 5.15 | 5.16 | 0.03 | 0.58% | 5.12 | 5.18 | 492940 | 25399 | 1.49% |
| 2025-06-13 | 5.08 | 5.13 | 0.04 | 0.79% | 5.08 | 5.15 | 357764 | 18326 | 1.08% |
| 2025-06-12 | 5.14 | 5.09 | -0.04 | -0.78% | 5.08 | 5.15 | 293613 | 14986 | 0.88% |
| 2025-06-11 | 5.10 | 5.13 | 0.02 | 0.39% | 5.10 | 5.17 | 266854 | 13702 | 0.80% |
| 2025-06-10 | 5.13 | 5.11 | 0.02 | 0.39% | 5.07 | 5.14 | 287765 | 14699 | 0.87% |
| 2025-06-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.07 | 5.11 | 209002 | 10632 | 0.63% |