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 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.20 | 325813 | 20023 | 1.69% |
| 2025-09-15 | 6.14 | 6.10 | -0.04 | -0.65% | 6.10 | 6.17 | 201431 | 12327 | 1.04% |
| 2025-09-12 | 6.15 | 6.14 | -0.02 | -0.32% | 6.12 | 6.19 | 261470 | 16087 | 1.35% |
| 2025-09-11 | 6.11 | 6.16 | 0.06 | 0.98% | 6.06 | 6.16 | 289585 | 17696 | 1.50% |
| 2025-09-10 | 6.11 | 6.10 | -0.02 | -0.33% | 6.07 | 6.15 | 187738 | 11464 | 0.97% |
| 2025-09-09 | 6.19 | 6.12 | -0.08 | -1.29% | 6.10 | 6.20 | 280384 | 17224 | 1.45% |
| 2025-09-08 | 6.24 | 6.20 | -0.02 | -0.32% | 6.16 | 6.25 | 317686 | 19685 | 1.64% |
| 2025-09-05 | 6.09 | 6.22 | 0.16 | 2.64% | 6.07 | 6.22 | 358451 | 22096 | 1.86% |
| 2025-09-04 | 6.10 | 6.06 | -0.05 | -0.82% | 6.00 | 6.16 | 383771 | 23396 | 1.99% |
| 2025-09-03 | 6.26 | 6.11 | -0.14 | -2.24% | 6.08 | 6.32 | 372727 | 23073 | 1.93% |
| 2025-09-02 | 6.35 | 6.25 | -0.10 | -1.57% | 6.19 | 6.37 | 397672 | 24856 | 2.06% |
| 2025-09-01 | 6.36 | 6.35 | -0.01 | -0.16% | 6.30 | 6.38 | 322785 | 20455 | 1.67% |
| 2025-08-29 | 6.45 | 6.36 | -0.10 | -1.55% | 6.36 | 6.46 | 372328 | 23823 | 1.93% |
| 2025-08-28 | 6.36 | 6.46 | 0.09 | 1.41% | 6.17 | 6.47 | 718096 | 45427 | 3.72% |
| 2025-08-27 | 6.61 | 6.37 | -0.26 | -3.92% | 6.37 | 6.64 | 680457 | 44403 | 3.52% |
| 2025-08-26 | 6.65 | 6.63 | -0.02 | -0.30% | 6.54 | 6.66 | 616213 | 40750 | 3.19% |
| 2025-08-25 | 6.54 | 6.65 | 0.12 | 1.84% | 6.54 | 6.65 | 756402 | 50031 | 3.92% |
| 2025-08-22 | 6.50 | 6.53 | 0.03 | 0.46% | 6.46 | 6.55 | 522756 | 33964 | 2.71% |
| 2025-08-21 | 6.61 | 6.50 | -0.10 | -1.52% | 6.48 | 6.62 | 574580 | 37584 | 2.97% |
| 2025-08-20 | 6.56 | 6.60 | 0.02 | 0.30% | 6.51 | 6.63 | 510384 | 33529 | 2.64% |
| 2025-08-19 | 6.70 | 6.58 | -0.14 | -2.08% | 6.56 | 6.71 | 786602 | 52006 | 4.07% |
| 2025-08-18 | 6.68 | 6.72 | 0.08 | 1.20% | 6.61 | 6.76 | 1006279 | 67087 | 5.21% |
| 2025-08-15 | 6.53 | 6.64 | 0.10 | 1.53% | 6.50 | 6.64 | 873810 | 57580 | 4.52% |
| 2025-08-14 | 6.53 | 6.54 | 0.02 | 0.31% | 6.45 | 6.60 | 835617 | 54504 | 4.33% |
| 2025-08-13 | 6.43 | 6.52 | 0.09 | 1.40% | 6.40 | 6.56 | 776404 | 50458 | 4.02% |
| 2025-08-12 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.53 | 466058 | 30051 | 2.41% |
| 2025-08-11 | 6.47 | 6.48 | -0.03 | -0.46% | 6.42 | 6.49 | 487060 | 31472 | 2.52% |
| 2025-08-08 | 6.40 | 6.51 | 0.10 | 1.56% | 6.36 | 6.61 | 780859 | 50658 | 4.04% |
| 2025-08-07 | 6.56 | 6.41 | -0.14 | -2.14% | 6.38 | 6.56 | 704693 | 45239 | 3.65% |
| 2025-08-06 | 6.35 | 6.55 | 0.21 | 3.31% | 6.31 | 6.55 | 962658 | 62295 | 4.98% |
| 2025-08-05 | 6.30 | 6.34 | 0.05 | 0.79% | 6.28 | 6.38 | 399083 | 25252 | 2.07% |
| 2025-08-04 | 6.18 | 6.29 | 0.09 | 1.45% | 6.15 | 6.29 | 357342 | 22331 | 1.85% |
| 2025-08-01 | 6.20 | 6.20 | 0.00 | 0.00% | 6.17 | 6.23 | 258696 | 16035 | 1.34% |
| 2025-07-31 | 6.26 | 6.20 | -0.07 | -1.12% | 6.18 | 6.29 | 378131 | 23555 | 1.96% |
| 2025-07-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.24 | 6.34 | 394450 | 24830 | 2.04% |
| 2025-07-29 | 6.35 | 6.31 | -0.04 | -0.63% | 6.26 | 6.36 | 425511 | 26790 | 2.20% |
| 2025-07-28 | 6.35 | 6.35 | -0.03 | -0.47% | 6.32 | 6.38 | 375674 | 23842 | 1.95% |
| 2025-07-25 | 6.49 | 6.38 | -0.10 | -1.54% | 6.37 | 6.51 | 622611 | 39864 | 3.22% |
| 2025-07-24 | 6.46 | 6.48 | -0.02 | -0.31% | 6.43 | 6.53 | 754780 | 48857 | 3.91% |
| 2025-07-23 | 6.82 | 6.50 | -0.45 | -6.47% | 6.49 | 6.84 | 1589670 | 105071 | 8.23% |
| 2025-07-22 | 6.64 | 6.95 | 0.41 | 6.27% | 6.46 | 7.19 | 2256692 | 151541 | 11.68% |
| 2025-07-21 | 6.30 | 6.54 | 0.26 | 4.14% | 6.29 | 6.57 | 1207171 | 77766 | 6.25% |
| 2025-07-18 | 6.28 | 6.28 | 0.00 | 0.00% | 6.24 | 6.29 | 342659 | 21469 | 1.77% |
| 2025-07-17 | 6.28 | 6.28 | -0.03 | -0.48% | 6.25 | 6.30 | 379114 | 23767 | 1.96% |
| 2025-07-16 | 6.26 | 6.31 | 0.03 | 0.48% | 6.22 | 6.32 | 533185 | 33484 | 2.76% |
| 2025-07-15 | 6.25 | 6.28 | 0.02 | 0.32% | 6.22 | 6.30 | 505048 | 31579 | 2.61% |
| 2025-07-14 | 6.30 | 6.26 | 0.03 | 0.48% | 6.24 | 6.32 | 650050 | 40824 | 3.37% |
| 2025-07-11 | 6.21 | 6.23 | 0.02 | 0.32% | 6.18 | 6.26 | 556133 | 34643 | 2.88% |
| 2025-07-10 | 6.21 | 6.21 | -0.03 | -0.48% | 6.17 | 6.24 | 672828 | 41709 | 3.48% |
| 2025-07-09 | 6.29 | 6.24 | -0.07 | -1.11% | 6.22 | 6.34 | 850905 | 53404 | 4.41% |
| 2025-07-08 | 6.28 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 860254 | 54100 | 4.45% |
| 2025-07-07 | 6.35 | 6.28 | -0.07 | -1.10% | 6.26 | 6.41 | 1010695 | 63881 | 5.23% |
| 2025-07-04 | 6.66 | 6.35 | -0.30 | -4.51% | 6.34 | 6.70 | 1946564 | 126184 | 10.08% |
| 2025-07-03 | 6.98 | 6.65 | -0.01 | -0.15% | 6.62 | 7.19 | 3481804 | 238601 | 18.03% |
| 2025-07-02 | 6.35 | 6.66 | 0.61 | 10.08% | 6.24 | 6.66 | 1981616 | 128518 | 10.26% |
| 2025-07-01 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.06 | 664122 | 39857 | 3.44% |
| 2025-06-30 | 5.92 | 5.97 | 0.06 | 1.02% | 5.90 | 5.99 | 439954 | 26192 | 2.28% |
| 2025-06-27 | 5.93 | 5.91 | 0.00 | 0.00% | 5.89 | 6.02 | 668556 | 39783 | 3.46% |
| 2025-06-26 | 5.84 | 5.91 | 0.08 | 1.37% | 5.80 | 6.07 | 1101199 | 65951 | 5.70% |
| 2025-06-25 | 5.72 | 5.83 | 0.12 | 2.10% | 5.71 | 5.84 | 562886 | 32615 | 2.91% |
| 2025-06-24 | 5.69 | 5.71 | 0.05 | 0.88% | 5.65 | 5.74 | 331114 | 18869 | 1.71% |
| 2025-06-23 | 5.50 | 5.66 | 0.13 | 2.35% | 5.47 | 5.68 | 412123 | 23094 | 2.13% |
| 2025-06-20 | 5.60 | 5.53 | -0.10 | -1.78% | 5.52 | 5.64 | 350251 | 19494 | 1.81% |
| 2025-06-19 | 5.79 | 5.63 | -0.18 | -3.10% | 5.60 | 5.80 | 502088 | 28490 | 2.60% |
| 2025-06-18 | 5.75 | 5.81 | 0.03 | 0.52% | 5.74 | 5.84 | 366105 | 21228 | 1.90% |
| 2025-06-17 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.81 | 332178 | 19133 | 1.72% |
| 2025-06-16 | 5.74 | 5.77 | 0.00 | 0.00% | 5.74 | 5.83 | 256401 | 14835 | 1.33% |
| 2025-06-13 | 5.81 | 5.77 | -0.05 | -0.86% | 5.75 | 5.83 | 374344 | 21635 | 1.94% |
| 2025-06-12 | 5.86 | 5.82 | -0.06 | -1.02% | 5.82 | 5.91 | 341146 | 19956 | 1.77% |
| 2025-06-11 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.94 | 334076 | 19675 | 1.73% |
| 2025-06-10 | 5.98 | 5.85 | -0.13 | -2.17% | 5.78 | 5.98 | 628764 | 36937 | 3.26% |
| 2025-06-09 | 5.95 | 5.98 | 0.03 | 0.50% | 5.95 | 6.05 | 419366 | 25169 | 2.17% |