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 | 6.05 | 6.10 | 0.02 | 0.33% | 6.03 | 6.14 | 115666 | 7044 | 2.15% |
| 2025-09-15 | 6.09 | 6.08 | 0.00 | 0.00% | 6.00 | 6.11 | 104996 | 6356 | 1.95% |
| 2025-09-12 | 6.17 | 6.08 | -0.09 | -1.46% | 6.08 | 6.31 | 160168 | 9892 | 2.97% |
| 2025-09-11 | 6.17 | 6.17 | -0.06 | -0.96% | 6.08 | 6.23 | 126585 | 7755 | 2.35% |
| 2025-09-10 | 6.10 | 6.23 | 0.15 | 2.47% | 6.06 | 6.23 | 142372 | 8768 | 2.64% |
| 2025-09-09 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 97176 | 5911 | 1.80% |
| 2025-09-08 | 6.19 | 6.12 | -0.06 | -0.97% | 6.07 | 6.26 | 133540 | 8208 | 2.48% |
| 2025-09-05 | 6.16 | 6.18 | 0.02 | 0.32% | 5.92 | 6.21 | 218887 | 13332 | 4.06% |
| 2025-09-04 | 5.92 | 6.16 | 0.23 | 3.88% | 5.89 | 6.27 | 250867 | 15337 | 4.65% |
| 2025-09-03 | 6.08 | 5.93 | -0.14 | -2.31% | 5.91 | 6.11 | 113568 | 6824 | 2.11% |
| 2025-09-02 | 6.06 | 6.07 | 0.01 | 0.17% | 5.98 | 6.10 | 122245 | 7381 | 2.27% |
| 2025-09-01 | 6.06 | 6.06 | 0.00 | 0.00% | 5.99 | 6.14 | 120071 | 7301 | 2.23% |
| 2025-08-29 | 6.12 | 6.06 | -0.06 | -0.98% | 6.05 | 6.19 | 99984 | 6101 | 1.86% |
| 2025-08-28 | 6.09 | 6.12 | 0.02 | 0.33% | 5.88 | 6.17 | 150199 | 9060 | 2.79% |
| 2025-08-27 | 6.25 | 6.10 | -0.12 | -1.93% | 6.10 | 6.25 | 114779 | 7078 | 2.13% |
| 2025-08-26 | 6.16 | 6.22 | 0.05 | 0.81% | 6.08 | 6.25 | 128647 | 7971 | 2.39% |
| 2025-08-25 | 6.26 | 6.17 | -0.08 | -1.28% | 6.11 | 6.30 | 175842 | 10837 | 3.26% |
| 2025-08-22 | 6.34 | 6.25 | -0.09 | -1.42% | 6.18 | 6.34 | 93822 | 5857 | 1.74% |
| 2025-08-21 | 6.26 | 6.34 | 0.07 | 1.12% | 6.23 | 6.45 | 120426 | 7614 | 2.23% |
| 2025-08-20 | 6.14 | 6.27 | 0.10 | 1.62% | 6.13 | 6.27 | 124392 | 7736 | 2.31% |
| 2025-08-19 | 6.13 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 115886 | 7131 | 2.15% |
| 2025-08-18 | 6.21 | 6.10 | -0.10 | -1.61% | 6.08 | 6.23 | 172964 | 10610 | 3.21% |
| 2025-08-15 | 6.21 | 6.20 | 0.02 | 0.32% | 6.14 | 6.23 | 114516 | 7085 | 2.12% |
| 2025-08-14 | 6.45 | 6.18 | -0.27 | -4.19% | 6.17 | 6.51 | 182946 | 11504 | 3.39% |
| 2025-08-13 | 6.71 | 6.45 | -0.01 | -0.15% | 6.28 | 6.79 | 248447 | 16035 | 4.61% |
| 2025-08-12 | 6.33 | 6.46 | 0.14 | 2.22% | 6.29 | 6.47 | 113846 | 7285 | 2.11% |
| 2025-08-11 | 6.25 | 6.32 | 0.09 | 1.44% | 6.23 | 6.34 | 100650 | 6344 | 1.87% |
| 2025-08-08 | 6.18 | 6.23 | 0.06 | 0.97% | 6.16 | 6.28 | 78891 | 4907 | 1.46% |
| 2025-08-07 | 6.20 | 6.17 | -0.01 | -0.16% | 6.17 | 6.29 | 84148 | 5229 | 1.56% |
| 2025-08-06 | 6.21 | 6.18 | -0.03 | -0.48% | 6.16 | 6.26 | 80354 | 4978 | 1.49% |
| 2025-08-05 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.28 | 122338 | 7564 | 2.27% |
| 2025-08-04 | 6.00 | 6.09 | 0.06 | 1.00% | 5.91 | 6.10 | 94568 | 5716 | 1.75% |
| 2025-08-01 | 6.01 | 6.03 | 0.00 | 0.00% | 6.01 | 6.09 | 88531 | 5348 | 1.64% |
| 2025-07-31 | 6.18 | 6.03 | -0.16 | -2.58% | 6.02 | 6.18 | 101245 | 6146 | 1.88% |
| 2025-07-30 | 6.04 | 6.19 | 0.14 | 2.31% | 6.04 | 6.20 | 159419 | 9784 | 2.96% |
| 2025-07-29 | 6.08 | 6.05 | -0.03 | -0.49% | 5.98 | 6.10 | 93959 | 5658 | 1.74% |
| 2025-07-28 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.18 | 91509 | 5575 | 1.70% |
| 2025-07-25 | 6.15 | 6.13 | -0.01 | -0.16% | 6.09 | 6.21 | 101853 | 6251 | 1.89% |
| 2025-07-24 | 6.15 | 6.14 | 0.02 | 0.33% | 6.09 | 6.20 | 113744 | 6968 | 2.11% |
| 2025-07-23 | 6.11 | 6.12 | -0.01 | -0.16% | 6.09 | 6.31 | 174554 | 10823 | 3.24% |
| 2025-07-22 | 6.00 | 6.13 | 0.13 | 2.17% | 5.95 | 6.19 | 180036 | 10938 | 3.34% |
| 2025-07-21 | 5.92 | 6.00 | 0.07 | 1.18% | 5.89 | 6.00 | 122767 | 7328 | 2.28% |
| 2025-07-18 | 5.94 | 5.93 | -0.01 | -0.17% | 5.87 | 5.95 | 110779 | 6535 | 2.06% |
| 2025-07-17 | 6.04 | 5.94 | -0.08 | -1.33% | 5.90 | 6.16 | 158909 | 9533 | 2.95% |
| 2025-07-16 | 5.97 | 6.02 | 0.06 | 1.01% | 5.90 | 6.05 | 115341 | 6885 | 2.14% |
| 2025-07-15 | 6.03 | 5.96 | -0.08 | -1.32% | 5.91 | 6.17 | 218126 | 13085 | 4.05% |
| 2025-07-14 | 5.78 | 6.04 | 0.24 | 4.14% | 5.76 | 6.07 | 253559 | 15059 | 4.70% |
| 2025-07-11 | 5.86 | 5.80 | -0.04 | -0.68% | 5.71 | 5.89 | 119257 | 6912 | 2.21% |
| 2025-07-10 | 5.77 | 5.84 | 0.06 | 1.04% | 5.74 | 5.87 | 124276 | 7215 | 2.31% |
| 2025-07-09 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.86 | 136963 | 7925 | 2.54% |
| 2025-07-08 | 5.72 | 5.72 | 0.03 | 0.53% | 5.68 | 5.75 | 73760 | 4215 | 1.37% |
| 2025-07-07 | 5.66 | 5.69 | 0.01 | 0.18% | 5.64 | 5.74 | 77570 | 4423 | 1.44% |
| 2025-07-04 | 5.74 | 5.68 | -0.04 | -0.70% | 5.65 | 5.75 | 83638 | 4770 | 1.55% |
| 2025-07-03 | 5.75 | 5.72 | -0.02 | -0.35% | 5.68 | 5.76 | 81872 | 4681 | 1.52% |
| 2025-07-02 | 5.72 | 5.74 | 0.03 | 0.53% | 5.69 | 5.75 | 93333 | 5336 | 1.73% |
| 2025-07-01 | 5.73 | 5.71 | -0.02 | -0.35% | 5.67 | 5.77 | 103763 | 5939 | 1.93% |
| 2025-06-30 | 5.68 | 5.73 | 0.05 | 0.88% | 5.64 | 5.74 | 108066 | 6164 | 2.00% |
| 2025-06-27 | 5.69 | 5.68 | -0.05 | -0.87% | 5.65 | 5.76 | 128222 | 7289 | 2.38% |
| 2025-06-26 | 5.67 | 5.73 | 0.01 | 0.17% | 5.59 | 5.81 | 250533 | 14278 | 4.65% |
| 2025-06-25 | 5.60 | 5.72 | 0.16 | 2.88% | 5.58 | 5.85 | 329419 | 18864 | 6.11% |
| 2025-06-24 | 5.39 | 5.56 | 0.17 | 3.15% | 5.35 | 5.60 | 133252 | 7360 | 2.47% |
| 2025-06-23 | 5.16 | 5.39 | 0.15 | 2.86% | 5.14 | 5.39 | 99128 | 5254 | 1.84% |
| 2025-06-20 | 5.22 | 5.24 | -0.02 | -0.38% | 5.21 | 5.29 | 63687 | 3340 | 1.18% |
| 2025-06-19 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.34 | 107004 | 5647 | 1.99% |
| 2025-06-18 | 5.36 | 5.28 | -0.12 | -2.22% | 5.27 | 5.38 | 101369 | 5383 | 1.88% |
| 2025-06-17 | 5.43 | 5.40 | -0.01 | -0.18% | 5.36 | 5.46 | 83208 | 4499 | 1.54% |
| 2025-06-16 | 5.35 | 5.41 | 0.01 | 0.19% | 5.32 | 5.46 | 72392 | 3920 | 1.34% |
| 2025-06-13 | 5.56 | 5.40 | -0.18 | -3.23% | 5.37 | 5.58 | 142213 | 7723 | 2.64% |
| 2025-06-12 | 5.57 | 5.58 | 0.02 | 0.36% | 5.51 | 5.62 | 104315 | 5796 | 1.94% |
| 2025-06-11 | 5.56 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 80453 | 4492 | 1.49% |
| 2025-06-10 | 5.61 | 5.55 | -0.06 | -1.07% | 5.47 | 5.62 | 125304 | 6950 | 2.32% |
| 2025-06-09 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.65 | 106913 | 6010 | 1.98% |