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 | 5.96 | 5.92 | -0.05 | -0.84% | 5.87 | 5.99 | 50475 | 2986 | 1.93% |
| 2025-09-12 | 6.05 | 5.97 | -0.05 | -0.83% | 5.95 | 6.06 | 51529 | 3084 | 1.97% |
| 2025-09-11 | 6.07 | 6.02 | -0.02 | -0.33% | 5.90 | 6.07 | 59668 | 3563 | 2.28% |
| 2025-09-10 | 6.01 | 6.04 | 0.02 | 0.33% | 5.95 | 6.08 | 55331 | 3325 | 2.11% |
| 2025-09-09 | 6.02 | 6.02 | 0.00 | 0.00% | 5.91 | 6.08 | 56149 | 3381 | 2.15% |
| 2025-09-08 | 6.00 | 6.02 | 0.10 | 1.69% | 5.88 | 6.05 | 71116 | 4247 | 2.72% |
| 2025-09-05 | 5.88 | 5.92 | 0.06 | 1.02% | 5.66 | 5.92 | 92446 | 5381 | 3.53% |
| 2025-09-04 | 5.75 | 5.86 | 0.11 | 1.91% | 5.73 | 6.00 | 120678 | 7121 | 4.61% |
| 2025-09-03 | 5.91 | 5.75 | -0.13 | -2.21% | 5.67 | 5.94 | 80883 | 4703 | 3.09% |
| 2025-09-02 | 5.90 | 5.88 | -0.01 | -0.17% | 5.72 | 5.98 | 109608 | 6391 | 4.19% |
| 2025-09-01 | 5.70 | 5.89 | 0.19 | 3.33% | 5.61 | 5.96 | 133511 | 7805 | 5.10% |
| 2025-08-29 | 5.84 | 5.70 | -0.18 | -3.06% | 5.66 | 5.87 | 102632 | 5886 | 3.92% |
| 2025-08-28 | 6.07 | 5.88 | -0.10 | -1.67% | 5.61 | 6.36 | 176299 | 10386 | 6.74% |
| 2025-08-27 | 6.33 | 5.98 | -0.35 | -5.53% | 5.90 | 6.37 | 126920 | 7789 | 4.85% |
| 2025-08-26 | 6.25 | 6.33 | 0.08 | 1.28% | 6.19 | 6.37 | 73533 | 4638 | 2.81% |
| 2025-08-25 | 6.32 | 6.25 | -0.07 | -1.11% | 6.21 | 6.38 | 89525 | 5610 | 3.42% |
| 2025-08-22 | 6.39 | 6.32 | -0.08 | -1.25% | 6.25 | 6.42 | 79123 | 4994 | 3.02% |
| 2025-08-21 | 6.39 | 6.40 | 0.02 | 0.31% | 6.33 | 6.44 | 88559 | 5659 | 3.38% |
| 2025-08-20 | 6.40 | 6.38 | 0.00 | 0.00% | 6.24 | 6.41 | 102081 | 6465 | 3.90% |
| 2025-08-19 | 6.04 | 6.38 | 0.32 | 5.28% | 5.99 | 6.40 | 172200 | 10812 | 6.58% |
| 2025-08-18 | 6.05 | 6.06 | 0.04 | 0.66% | 6.03 | 6.22 | 109582 | 6696 | 4.19% |
| 2025-08-15 | 6.12 | 6.02 | -0.10 | -1.63% | 6.01 | 6.21 | 102342 | 6231 | 3.91% |
| 2025-08-14 | 6.37 | 6.12 | -0.24 | -3.77% | 6.10 | 6.39 | 93770 | 5830 | 3.58% |
| 2025-08-13 | 6.43 | 6.36 | -0.05 | -0.78% | 6.32 | 6.44 | 66866 | 4262 | 2.55% |
| 2025-08-12 | 6.45 | 6.41 | -0.04 | -0.62% | 6.39 | 6.50 | 77074 | 4965 | 2.94% |
| 2025-08-11 | 6.46 | 6.45 | 0.05 | 0.78% | 6.39 | 6.50 | 71863 | 4636 | 2.75% |
| 2025-08-08 | 6.42 | 6.40 | 0.02 | 0.31% | 6.26 | 6.51 | 72607 | 4626 | 2.77% |
| 2025-08-07 | 6.49 | 6.38 | -0.05 | -0.78% | 6.35 | 6.49 | 51513 | 3295 | 1.97% |
| 2025-08-06 | 6.48 | 6.43 | 0.00 | 0.00% | 6.37 | 6.49 | 65484 | 4206 | 2.50% |
| 2025-08-05 | 6.42 | 6.43 | 0.06 | 0.94% | 6.37 | 6.45 | 80762 | 5186 | 3.09% |
| 2025-08-04 | 6.29 | 6.37 | 0.08 | 1.27% | 6.17 | 6.38 | 57663 | 3636 | 2.20% |
| 2025-08-01 | 6.21 | 6.29 | 0.11 | 1.78% | 6.21 | 6.33 | 58163 | 3646 | 2.22% |
| 2025-07-31 | 6.35 | 6.18 | -0.20 | -3.13% | 6.16 | 6.37 | 58234 | 3640 | 2.23% |
| 2025-07-30 | 6.34 | 6.38 | 0.06 | 0.95% | 6.26 | 6.42 | 75125 | 4758 | 2.87% |
| 2025-07-29 | 6.40 | 6.32 | -0.04 | -0.63% | 6.24 | 6.40 | 54114 | 3412 | 2.07% |
| 2025-07-28 | 6.42 | 6.36 | 0.00 | 0.00% | 6.32 | 6.44 | 61062 | 3892 | 2.33% |
| 2025-07-25 | 6.39 | 6.36 | -0.01 | -0.16% | 6.30 | 6.44 | 53632 | 3405 | 2.05% |
| 2025-07-24 | 6.33 | 6.37 | 0.07 | 1.11% | 6.28 | 6.43 | 67102 | 4257 | 2.56% |
| 2025-07-23 | 6.32 | 6.30 | -0.02 | -0.32% | 6.23 | 6.49 | 96158 | 6111 | 3.67% |
| 2025-07-22 | 6.29 | 6.32 | 0.05 | 0.80% | 6.19 | 6.33 | 74000 | 4639 | 2.83% |
| 2025-07-21 | 6.25 | 6.27 | 0.07 | 1.13% | 6.20 | 6.33 | 72643 | 4550 | 2.78% |
| 2025-07-18 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 53757 | 3333 | 2.05% |
| 2025-07-17 | 6.20 | 6.20 | 0.00 | 0.00% | 6.15 | 6.26 | 45104 | 2795 | 1.72% |
| 2025-07-16 | 6.15 | 6.20 | 0.09 | 1.47% | 6.09 | 6.25 | 66040 | 4083 | 2.52% |
| 2025-07-15 | 6.17 | 6.11 | -0.12 | -1.93% | 5.97 | 6.22 | 102033 | 6183 | 3.90% |
| 2025-07-14 | 6.15 | 6.23 | 0.09 | 1.47% | 6.10 | 6.30 | 85658 | 5323 | 3.27% |
| 2025-07-11 | 6.14 | 6.14 | 0.01 | 0.16% | 6.05 | 6.20 | 54853 | 3360 | 2.10% |
| 2025-07-10 | 6.15 | 6.13 | 0.01 | 0.16% | 6.03 | 6.19 | 58378 | 3572 | 2.23% |
| 2025-07-09 | 6.15 | 6.12 | -0.02 | -0.33% | 6.09 | 6.21 | 53537 | 3287 | 2.05% |
| 2025-07-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.09 | 6.18 | 67928 | 4163 | 2.60% |
| 2025-07-07 | 5.99 | 6.14 | 0.14 | 2.33% | 5.96 | 6.15 | 72864 | 4442 | 2.78% |
| 2025-07-04 | 6.09 | 6.00 | -0.10 | -1.64% | 5.97 | 6.11 | 61968 | 3729 | 2.37% |
| 2025-07-03 | 6.15 | 6.10 | 0.02 | 0.33% | 6.05 | 6.19 | 66912 | 4081 | 2.56% |
| 2025-07-02 | 6.18 | 6.08 | -0.06 | -0.98% | 6.02 | 6.18 | 91714 | 5571 | 3.50% |
| 2025-07-01 | 6.06 | 6.14 | 0.10 | 1.66% | 6.05 | 6.26 | 141843 | 8732 | 5.42% |
| 2025-06-30 | 6.01 | 6.04 | 0.01 | 0.17% | 5.98 | 6.08 | 61912 | 3738 | 2.37% |
| 2025-06-27 | 5.98 | 6.03 | 0.04 | 0.67% | 5.97 | 6.08 | 63750 | 3837 | 2.44% |
| 2025-06-26 | 5.99 | 5.99 | -0.01 | -0.17% | 5.96 | 6.05 | 93778 | 5632 | 3.58% |
| 2025-06-25 | 5.89 | 6.00 | 0.11 | 1.87% | 5.89 | 6.01 | 114292 | 6805 | 4.37% |
| 2025-06-24 | 5.67 | 5.89 | 0.29 | 5.18% | 5.64 | 5.96 | 128570 | 7513 | 4.91% |
| 2025-06-23 | 5.33 | 5.60 | 0.19 | 3.51% | 5.28 | 5.66 | 99153 | 5494 | 3.79% |
| 2025-06-20 | 5.36 | 5.41 | 0.03 | 0.56% | 5.35 | 5.53 | 78288 | 4261 | 2.99% |
| 2025-06-19 | 5.58 | 5.38 | -0.24 | -4.27% | 5.34 | 5.62 | 93114 | 5077 | 3.56% |
| 2025-06-18 | 5.67 | 5.62 | -0.08 | -1.40% | 5.58 | 5.72 | 53389 | 3004 | 2.04% |
| 2025-06-17 | 5.84 | 5.70 | -0.08 | -1.38% | 5.67 | 5.86 | 61630 | 3544 | 2.35% |
| 2025-06-16 | 5.63 | 5.78 | 0.15 | 2.66% | 5.56 | 5.80 | 92239 | 5287 | 3.52% |
| 2025-06-13 | 5.85 | 5.63 | -0.24 | -4.09% | 5.58 | 5.88 | 90819 | 5162 | 3.47% |
| 2025-06-12 | 5.94 | 5.87 | -0.04 | -0.68% | 5.80 | 5.94 | 59118 | 3467 | 2.26% |
| 2025-06-11 | 5.90 | 5.91 | 0.01 | 0.17% | 5.86 | 5.96 | 62198 | 3676 | 2.38% |
| 2025-06-10 | 5.89 | 5.90 | 0.01 | 0.17% | 5.79 | 5.98 | 116784 | 6880 | 4.46% |
| 2025-06-09 | 5.78 | 5.89 | 0.11 | 1.90% | 5.75 | 5.90 | 81744 | 4796 | 3.12% |