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 | 6.51 | 6.51 | -0.03 | -0.46% | 6.45 | 6.57 | 56297 | 3659 | 0.99% |
| 2025-09-15 | 6.61 | 6.54 | -0.08 | -1.21% | 6.51 | 6.62 | 56679 | 3706 | 1.00% |
| 2025-09-12 | 6.57 | 6.62 | 0.05 | 0.76% | 6.54 | 6.67 | 79657 | 5257 | 1.40% |
| 2025-09-11 | 6.51 | 6.57 | 0.04 | 0.61% | 6.40 | 6.58 | 68893 | 4488 | 1.21% |
| 2025-09-10 | 6.62 | 6.65 | 0.02 | 0.30% | 6.59 | 6.67 | 51582 | 3421 | 0.91% |
| 2025-09-09 | 6.73 | 6.63 | -0.11 | -1.63% | 6.60 | 6.76 | 77322 | 5154 | 1.36% |
| 2025-09-08 | 6.56 | 6.74 | 0.16 | 2.43% | 6.55 | 6.74 | 97704 | 6515 | 1.72% |
| 2025-09-05 | 6.65 | 6.58 | -0.05 | -0.75% | 6.47 | 6.66 | 107006 | 7020 | 1.88% |
| 2025-09-04 | 6.61 | 6.63 | 0.01 | 0.15% | 6.53 | 6.69 | 92139 | 6102 | 1.62% |
| 2025-09-03 | 6.66 | 6.62 | -0.04 | -0.60% | 6.59 | 6.74 | 82262 | 5468 | 1.44% |
| 2025-09-02 | 6.75 | 6.66 | -0.09 | -1.33% | 6.56 | 6.75 | 108069 | 7176 | 1.90% |
| 2025-09-01 | 6.68 | 6.75 | 0.10 | 1.50% | 6.58 | 6.75 | 101808 | 6827 | 1.79% |
| 2025-08-29 | 6.63 | 6.65 | -0.01 | -0.15% | 6.61 | 6.70 | 88272 | 5876 | 1.55% |
| 2025-08-28 | 6.77 | 6.66 | -0.07 | -1.04% | 6.47 | 6.82 | 165109 | 10936 | 2.90% |
| 2025-08-27 | 6.93 | 6.73 | -0.21 | -3.03% | 6.72 | 6.97 | 194986 | 13350 | 3.42% |
| 2025-08-26 | 7.00 | 6.94 | -0.07 | -1.00% | 6.93 | 7.00 | 130307 | 9056 | 2.29% |
| 2025-08-25 | 7.00 | 7.01 | 0.01 | 0.14% | 6.92 | 7.05 | 168480 | 11759 | 2.96% |
| 2025-08-22 | 7.13 | 7.00 | -0.13 | -1.82% | 6.91 | 7.13 | 207236 | 14474 | 3.64% |
| 2025-08-21 | 7.20 | 7.13 | -0.03 | -0.42% | 7.10 | 7.41 | 204848 | 14770 | 3.60% |
| 2025-08-20 | 7.22 | 7.16 | -0.02 | -0.28% | 7.03 | 7.30 | 225617 | 16137 | 3.96% |
| 2025-08-19 | 7.01 | 7.18 | 0.13 | 1.84% | 7.01 | 7.35 | 321081 | 23187 | 5.64% |
| 2025-08-18 | 7.00 | 7.05 | 0.05 | 0.71% | 6.98 | 7.13 | 199447 | 14102 | 3.50% |
| 2025-08-15 | 6.95 | 7.00 | 0.03 | 0.43% | 6.90 | 7.10 | 168582 | 11756 | 2.96% |
| 2025-08-14 | 7.00 | 6.97 | -0.01 | -0.14% | 6.90 | 7.26 | 238005 | 16676 | 4.18% |
| 2025-08-13 | 6.99 | 6.98 | 0.01 | 0.14% | 6.87 | 7.02 | 177291 | 12308 | 3.11% |
| 2025-08-12 | 7.15 | 6.97 | -0.25 | -3.46% | 6.93 | 7.20 | 248737 | 17458 | 4.37% |
| 2025-08-11 | 7.12 | 7.22 | 0.14 | 1.98% | 7.06 | 7.24 | 216051 | 15447 | 3.79% |
| 2025-08-08 | 7.03 | 7.08 | 0.06 | 0.85% | 6.94 | 7.10 | 208423 | 14677 | 3.66% |
| 2025-08-07 | 7.16 | 7.02 | -0.12 | -1.68% | 7.01 | 7.35 | 284634 | 20253 | 5.00% |
| 2025-08-06 | 7.34 | 7.14 | -0.26 | -3.51% | 7.12 | 7.46 | 354221 | 25555 | 6.22% |
| 2025-08-05 | 7.28 | 7.40 | 0.11 | 1.51% | 7.22 | 7.65 | 430754 | 31909 | 7.56% |
| 2025-08-04 | 7.25 | 7.29 | 0.00 | 0.00% | 7.09 | 7.38 | 420915 | 30361 | 7.39% |
| 2025-08-01 | 6.87 | 7.29 | 0.40 | 5.81% | 6.82 | 7.47 | 576407 | 41505 | 10.12% |
| 2025-07-31 | 6.91 | 6.89 | -0.06 | -0.86% | 6.86 | 7.09 | 250367 | 17462 | 4.40% |
| 2025-07-30 | 6.95 | 6.95 | -0.05 | -0.71% | 6.86 | 7.13 | 315876 | 22134 | 5.55% |
| 2025-07-29 | 6.83 | 7.00 | 0.16 | 2.34% | 6.76 | 7.03 | 336039 | 23295 | 5.90% |
| 2025-07-28 | 6.80 | 6.84 | 0.02 | 0.29% | 6.75 | 6.89 | 182698 | 12480 | 3.21% |
| 2025-07-25 | 6.83 | 6.82 | -0.03 | -0.44% | 6.78 | 6.91 | 207085 | 14160 | 3.64% |
| 2025-07-24 | 6.82 | 6.85 | 0.05 | 0.74% | 6.74 | 6.91 | 247029 | 16855 | 4.34% |
| 2025-07-23 | 6.90 | 6.80 | -0.18 | -2.58% | 6.75 | 7.05 | 351730 | 24135 | 6.17% |
| 2025-07-22 | 7.20 | 6.98 | -0.12 | -1.69% | 6.93 | 7.24 | 468040 | 32933 | 8.22% |
| 2025-07-21 | 7.10 | 7.10 | -0.15 | -2.07% | 7.05 | 7.26 | 435899 | 30994 | 7.65% |
| 2025-07-18 | 7.54 | 7.25 | -0.11 | -1.49% | 7.00 | 7.60 | 805064 | 57880 | 14.13% |
| 2025-07-17 | 6.76 | 7.36 | 0.67 | 10.01% | 6.70 | 7.36 | 242129 | 17567 | 4.25% |
| 2025-07-16 | 6.82 | 6.69 | -0.28 | -4.02% | 6.67 | 7.00 | 527001 | 35671 | 9.25% |
| 2025-07-15 | 7.68 | 6.97 | -0.49 | -6.57% | 6.90 | 7.78 | 882044 | 62938 | 15.48% |
| 2025-07-14 | 6.58 | 7.46 | 0.68 | 10.03% | 6.55 | 7.46 | 554418 | 39330 | 9.73% |
| 2025-07-11 | 7.06 | 6.78 | 0.26 | 3.99% | 6.50 | 7.06 | 944866 | 63664 | 16.59% |
| 2025-07-10 | 6.18 | 6.52 | 0.59 | 9.95% | 6.08 | 6.52 | 319353 | 20127 | 5.61% |
| 2025-07-09 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 76579 | 4550 | 1.34% |
| 2025-07-08 | 5.96 | 5.98 | 0.04 | 0.67% | 5.89 | 6.11 | 99475 | 5946 | 1.75% |
| 2025-07-07 | 6.00 | 5.94 | -0.13 | -2.14% | 5.92 | 6.07 | 145094 | 8657 | 2.55% |
| 2025-07-04 | 6.28 | 6.07 | -0.08 | -1.30% | 6.00 | 6.28 | 157475 | 9590 | 2.76% |
| 2025-07-03 | 6.04 | 6.15 | 0.17 | 2.84% | 5.95 | 6.19 | 178145 | 10869 | 3.13% |
| 2025-07-02 | 5.95 | 5.98 | 0.03 | 0.50% | 5.91 | 6.24 | 165999 | 10030 | 2.91% |
| 2025-07-01 | 5.72 | 5.95 | 0.23 | 4.02% | 5.72 | 5.95 | 128960 | 7539 | 2.26% |
| 2025-06-30 | 5.67 | 5.72 | 0.04 | 0.70% | 5.60 | 5.72 | 78337 | 4440 | 1.38% |
| 2025-06-27 | 5.69 | 5.68 | 0.01 | 0.18% | 5.63 | 5.76 | 76474 | 4348 | 1.34% |
| 2025-06-26 | 5.77 | 5.67 | -0.10 | -1.73% | 5.58 | 5.78 | 79832 | 4517 | 1.40% |
| 2025-06-25 | 5.80 | 5.77 | -0.03 | -0.52% | 5.70 | 5.94 | 109621 | 6343 | 1.92% |
| 2025-06-24 | 5.62 | 5.80 | 0.21 | 3.76% | 5.59 | 5.87 | 105796 | 6099 | 1.86% |
| 2025-06-23 | 5.48 | 5.59 | 0.08 | 1.45% | 5.46 | 5.60 | 77358 | 4293 | 1.36% |
| 2025-06-20 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.60 | 89196 | 4923 | 1.57% |
| 2025-06-19 | 5.63 | 5.51 | -0.16 | -2.82% | 5.47 | 5.70 | 107132 | 5957 | 1.88% |
| 2025-06-18 | 5.75 | 5.67 | -0.12 | -2.07% | 5.65 | 5.78 | 129378 | 7362 | 2.27% |
| 2025-06-17 | 5.90 | 5.79 | -0.11 | -1.86% | 5.77 | 6.00 | 168771 | 9882 | 2.96% |
| 2025-06-16 | 5.97 | 5.90 | -0.11 | -1.83% | 5.83 | 6.03 | 206303 | 12215 | 3.62% |
| 2025-06-13 | 6.20 | 6.01 | -0.18 | -2.91% | 5.98 | 6.24 | 229882 | 13930 | 4.04% |
| 2025-06-12 | 6.06 | 6.19 | 0.12 | 1.98% | 6.02 | 6.33 | 257411 | 15887 | 4.52% |
| 2025-06-11 | 6.04 | 6.07 | 0.05 | 0.83% | 6.02 | 6.24 | 201412 | 12254 | 3.54% |
| 2025-06-10 | 6.32 | 6.02 | -0.39 | -6.08% | 5.92 | 6.35 | 378386 | 23051 | 6.64% |
| 2025-06-09 | 6.00 | 6.41 | 0.45 | 7.55% | 6.00 | 6.49 | 285179 | 18004 | 5.01% |