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 | 6.51 | 0.06 | 0.93% | 6.44 | 6.59 | 230098 | 14962 | 1.60% |
| 2025-09-15 | 6.44 | 6.45 | 0.01 | 0.16% | 6.40 | 6.47 | 156465 | 10059 | 1.09% |
| 2025-09-12 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.50 | 222765 | 14390 | 1.55% |
| 2025-09-11 | 6.43 | 6.49 | 0.04 | 0.62% | 6.40 | 6.51 | 208042 | 13417 | 1.45% |
| 2025-09-10 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.52 | 207012 | 13377 | 1.44% |
| 2025-09-09 | 6.61 | 6.49 | -0.14 | -2.11% | 6.47 | 6.62 | 279867 | 18254 | 1.95% |
| 2025-09-08 | 6.41 | 6.63 | 0.28 | 4.41% | 6.40 | 6.65 | 574448 | 37745 | 4.00% |
| 2025-09-05 | 6.28 | 6.35 | 0.08 | 1.28% | 6.25 | 6.35 | 205076 | 12943 | 1.43% |
| 2025-09-04 | 6.30 | 6.27 | -0.01 | -0.16% | 6.22 | 6.33 | 257739 | 16187 | 1.80% |
| 2025-09-03 | 6.39 | 6.28 | -0.12 | -1.88% | 6.25 | 6.44 | 227683 | 14393 | 1.59% |
| 2025-09-02 | 6.47 | 6.40 | -0.08 | -1.23% | 6.32 | 6.48 | 279734 | 17844 | 1.95% |
| 2025-09-01 | 6.59 | 6.48 | -0.11 | -1.67% | 6.44 | 6.61 | 314215 | 20430 | 2.19% |
| 2025-08-29 | 6.60 | 6.59 | 0.01 | 0.15% | 6.55 | 6.67 | 285359 | 18847 | 1.99% |
| 2025-08-28 | 6.56 | 6.58 | 0.03 | 0.46% | 6.41 | 6.68 | 340273 | 22298 | 2.37% |
| 2025-08-27 | 6.75 | 6.55 | -0.20 | -2.96% | 6.54 | 6.79 | 385051 | 25662 | 2.68% |
| 2025-08-26 | 6.78 | 6.75 | 0.04 | 0.60% | 6.68 | 6.82 | 384049 | 25870 | 2.68% |
| 2025-08-25 | 6.67 | 6.71 | 0.05 | 0.75% | 6.63 | 6.73 | 325887 | 21837 | 2.27% |
| 2025-08-22 | 6.62 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 287191 | 19020 | 2.00% |
| 2025-08-21 | 6.67 | 6.64 | -0.04 | -0.60% | 6.61 | 6.70 | 234669 | 15637 | 1.64% |
| 2025-08-20 | 6.62 | 6.68 | 0.03 | 0.45% | 6.58 | 6.71 | 291630 | 19389 | 2.03% |
| 2025-08-19 | 6.68 | 6.65 | 0.01 | 0.15% | 6.64 | 6.75 | 369862 | 24707 | 2.58% |
| 2025-08-18 | 6.73 | 6.64 | -0.14 | -2.06% | 6.61 | 6.75 | 513647 | 34240 | 3.58% |
| 2025-08-15 | 6.62 | 6.78 | 0.21 | 3.20% | 6.59 | 6.80 | 491560 | 33067 | 3.43% |
| 2025-08-14 | 6.68 | 6.57 | -0.09 | -1.35% | 6.53 | 6.70 | 321708 | 21292 | 2.24% |
| 2025-08-13 | 6.60 | 6.66 | 0.05 | 0.76% | 6.57 | 6.70 | 311807 | 20726 | 2.17% |
| 2025-08-12 | 6.61 | 6.61 | -0.01 | -0.15% | 6.54 | 6.66 | 322926 | 21338 | 2.25% |
| 2025-08-11 | 6.55 | 6.62 | 0.17 | 2.64% | 6.48 | 6.69 | 632115 | 41758 | 4.41% |
| 2025-08-08 | 6.29 | 6.45 | 0.16 | 2.54% | 6.29 | 6.46 | 425160 | 27198 | 2.96% |
| 2025-08-07 | 6.35 | 6.29 | -0.05 | -0.79% | 6.26 | 6.36 | 262565 | 16517 | 1.83% |
| 2025-08-06 | 6.33 | 6.34 | 0.01 | 0.16% | 6.28 | 6.35 | 155131 | 9799 | 1.08% |
| 2025-08-05 | 6.30 | 6.33 | 0.05 | 0.80% | 6.27 | 6.33 | 197948 | 12478 | 1.38% |
| 2025-08-04 | 6.27 | 6.28 | -0.01 | -0.16% | 6.23 | 6.28 | 200484 | 12544 | 1.40% |
| 2025-08-01 | 6.33 | 6.29 | -0.03 | -0.47% | 6.28 | 6.36 | 224787 | 14180 | 1.57% |
| 2025-07-31 | 6.44 | 6.32 | -0.12 | -1.86% | 6.31 | 6.46 | 278466 | 17717 | 1.94% |
| 2025-07-30 | 6.45 | 6.44 | -0.03 | -0.46% | 6.41 | 6.50 | 293731 | 18981 | 2.05% |
| 2025-07-29 | 6.48 | 6.47 | -0.02 | -0.31% | 6.37 | 6.49 | 258297 | 16591 | 1.80% |
| 2025-07-28 | 6.54 | 6.49 | -0.04 | -0.61% | 6.46 | 6.55 | 219555 | 14236 | 1.53% |
| 2025-07-25 | 6.64 | 6.53 | -0.12 | -1.80% | 6.52 | 6.68 | 285274 | 18740 | 1.99% |
| 2025-07-24 | 6.58 | 6.65 | 0.05 | 0.76% | 6.52 | 6.71 | 367396 | 24345 | 2.56% |
| 2025-07-23 | 6.75 | 6.60 | -0.17 | -2.51% | 6.58 | 6.78 | 541591 | 36015 | 3.78% |
| 2025-07-22 | 6.60 | 6.77 | 0.22 | 3.36% | 6.47 | 6.79 | 711220 | 47431 | 4.96% |
| 2025-07-21 | 6.40 | 6.55 | 0.22 | 3.48% | 6.36 | 6.57 | 430640 | 27945 | 3.00% |
| 2025-07-18 | 6.31 | 6.33 | 0.03 | 0.48% | 6.29 | 6.36 | 268292 | 16957 | 1.87% |
| 2025-07-17 | 6.34 | 6.30 | -0.05 | -0.79% | 6.26 | 6.36 | 255497 | 16078 | 1.78% |
| 2025-07-16 | 6.43 | 6.35 | -0.08 | -1.24% | 6.31 | 6.46 | 233753 | 14886 | 1.63% |
| 2025-07-15 | 6.56 | 6.43 | -0.11 | -1.68% | 6.40 | 6.59 | 260379 | 16796 | 1.81% |
| 2025-07-14 | 6.52 | 6.54 | 0.09 | 1.40% | 6.48 | 6.66 | 417956 | 27475 | 2.91% |
| 2025-07-11 | 6.38 | 6.45 | 0.07 | 1.10% | 6.36 | 6.52 | 259721 | 16737 | 1.81% |
| 2025-07-10 | 6.30 | 6.38 | 0.07 | 1.11% | 6.28 | 6.40 | 221117 | 14026 | 1.54% |
| 2025-07-09 | 6.28 | 6.31 | 0.03 | 0.48% | 6.27 | 6.39 | 252697 | 15992 | 1.76% |
| 2025-07-08 | 6.24 | 6.28 | 0.04 | 0.64% | 6.24 | 6.31 | 175040 | 10970 | 1.22% |
| 2025-07-07 | 6.22 | 6.24 | 0.01 | 0.16% | 6.20 | 6.26 | 146308 | 9121 | 1.02% |
| 2025-07-04 | 6.27 | 6.23 | -0.06 | -0.95% | 6.22 | 6.30 | 176804 | 11078 | 1.23% |
| 2025-07-03 | 6.28 | 6.29 | -0.01 | -0.16% | 6.25 | 6.32 | 118424 | 7431 | 0.83% |
| 2025-07-02 | 6.23 | 6.30 | 0.06 | 0.96% | 6.21 | 6.31 | 204072 | 12810 | 1.42% |
| 2025-07-01 | 6.28 | 6.24 | -0.04 | -0.64% | 6.18 | 6.29 | 166763 | 10374 | 1.16% |
| 2025-06-30 | 6.33 | 6.28 | -0.05 | -0.79% | 6.22 | 6.37 | 186060 | 11648 | 1.30% |
| 2025-06-27 | 6.29 | 6.33 | 0.03 | 0.48% | 6.27 | 6.38 | 216529 | 13702 | 1.51% |
| 2025-06-26 | 6.30 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 171116 | 10817 | 1.19% |
| 2025-06-25 | 6.19 | 6.32 | 0.09 | 1.44% | 6.14 | 6.39 | 337167 | 21078 | 2.35% |
| 2025-06-24 | 6.06 | 6.23 | 0.23 | 3.83% | 6.03 | 6.37 | 390269 | 24213 | 2.72% |
| 2025-06-23 | 6.01 | 6.00 | -0.03 | -0.50% | 5.95 | 6.02 | 120742 | 7227 | 0.84% |
| 2025-06-20 | 6.01 | 6.03 | -0.01 | -0.17% | 6.00 | 6.07 | 98503 | 5947 | 0.69% |
| 2025-06-19 | 6.21 | 6.04 | -0.17 | -2.74% | 5.98 | 6.22 | 219548 | 13261 | 1.53% |
| 2025-06-18 | 6.33 | 6.21 | -0.13 | -2.05% | 6.20 | 6.37 | 114404 | 7150 | 0.80% |
| 2025-06-17 | 6.33 | 6.34 | 0.05 | 0.79% | 6.25 | 6.35 | 89810 | 5660 | 0.63% |
| 2025-06-16 | 6.22 | 6.29 | 0.07 | 1.13% | 6.20 | 6.33 | 120768 | 7562 | 0.84% |
| 2025-06-13 | 6.31 | 6.22 | -0.12 | -1.89% | 6.21 | 6.35 | 165802 | 10387 | 1.16% |
| 2025-06-12 | 6.63 | 6.64 | -0.01 | -0.15% | 6.61 | 6.67 | 140293 | 9330 | 0.98% |
| 2025-06-11 | 6.61 | 6.65 | 0.06 | 0.91% | 6.58 | 6.72 | 152253 | 10137 | 1.06% |
| 2025-06-10 | 6.61 | 6.59 | -0.02 | -0.30% | 6.52 | 6.62 | 114058 | 7503 | 0.80% |
| 2025-06-09 | 6.61 | 6.61 | 0.01 | 0.15% | 6.57 | 6.63 | 115702 | 7635 | 0.81% |