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 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.33 | 193508 | 12106 | 2.24% |
| 2025-09-12 | 6.34 | 6.31 | -0.05 | -0.79% | 6.26 | 6.39 | 251352 | 15857 | 2.91% |
| 2025-09-11 | 6.35 | 6.36 | 0.00 | 0.00% | 6.25 | 6.36 | 234875 | 14830 | 2.72% |
| 2025-09-10 | 6.40 | 6.36 | 0.01 | 0.16% | 6.26 | 6.48 | 311783 | 19857 | 3.60% |
| 2025-09-09 | 6.49 | 6.35 | -0.18 | -2.76% | 6.30 | 6.49 | 386530 | 24667 | 4.47% |
| 2025-09-08 | 6.26 | 6.53 | 0.29 | 4.65% | 6.21 | 6.58 | 452413 | 29061 | 5.23% |
| 2025-09-05 | 6.13 | 6.24 | 0.16 | 2.63% | 6.08 | 6.24 | 261581 | 16146 | 3.02% |
| 2025-09-04 | 6.10 | 6.08 | -0.02 | -0.33% | 5.98 | 6.19 | 298308 | 18252 | 3.45% |
| 2025-09-03 | 6.25 | 6.10 | -0.12 | -1.93% | 6.08 | 6.26 | 267764 | 16490 | 3.10% |
| 2025-09-02 | 6.18 | 6.22 | 0.08 | 1.30% | 6.03 | 6.32 | 512354 | 31524 | 5.92% |
| 2025-09-01 | 6.32 | 6.14 | -0.18 | -2.85% | 6.12 | 6.32 | 490725 | 30289 | 5.67% |
| 2025-08-29 | 6.30 | 6.32 | 0.02 | 0.32% | 6.27 | 6.36 | 300933 | 19005 | 3.28% |
| 2025-08-28 | 6.24 | 6.30 | 0.03 | 0.48% | 6.12 | 6.36 | 355011 | 22215 | 3.87% |
| 2025-08-27 | 6.54 | 6.27 | -0.23 | -3.54% | 6.26 | 6.54 | 385599 | 24657 | 4.21% |
| 2025-08-26 | 6.45 | 6.50 | 0.07 | 1.09% | 6.37 | 6.56 | 319397 | 20715 | 3.49% |
| 2025-08-25 | 6.46 | 6.43 | -0.01 | -0.16% | 6.36 | 6.50 | 292534 | 18780 | 3.19% |
| 2025-08-22 | 6.44 | 6.44 | 0.00 | 0.00% | 6.38 | 6.48 | 279809 | 17991 | 3.05% |
| 2025-08-21 | 6.51 | 6.44 | -0.08 | -1.23% | 6.41 | 6.54 | 302635 | 19532 | 3.30% |
| 2025-08-20 | 6.49 | 6.52 | 0.00 | 0.00% | 6.45 | 6.60 | 363575 | 23657 | 3.97% |
| 2025-08-19 | 6.48 | 6.52 | 0.03 | 0.46% | 6.34 | 6.54 | 497540 | 32111 | 5.43% |
| 2025-08-18 | 6.59 | 6.49 | 0.01 | 0.15% | 6.44 | 6.69 | 589556 | 38307 | 6.43% |
| 2025-08-15 | 6.19 | 6.48 | 0.31 | 5.02% | 6.16 | 6.57 | 694460 | 44611 | 7.58% |
| 2025-08-14 | 6.30 | 6.17 | -0.13 | -2.06% | 6.16 | 6.39 | 616860 | 38764 | 6.73% |
| 2025-08-13 | 6.00 | 6.30 | 0.30 | 5.00% | 5.99 | 6.37 | 680572 | 42209 | 7.43% |
| 2025-08-12 | 6.06 | 6.00 | -0.07 | -1.15% | 5.97 | 6.07 | 282596 | 16976 | 3.08% |
| 2025-08-11 | 5.92 | 6.07 | 0.12 | 2.02% | 5.87 | 6.12 | 369840 | 22253 | 4.04% |
| 2025-08-08 | 5.94 | 5.95 | 0.03 | 0.51% | 5.92 | 6.02 | 319504 | 19057 | 3.49% |
| 2025-08-07 | 6.07 | 5.92 | -0.14 | -2.31% | 5.90 | 6.09 | 438151 | 26114 | 4.78% |
| 2025-08-06 | 5.90 | 6.06 | 0.24 | 4.12% | 5.82 | 6.15 | 711113 | 42531 | 7.76% |
| 2025-08-05 | 5.68 | 5.82 | 0.14 | 2.46% | 5.67 | 5.83 | 386246 | 22273 | 4.22% |
| 2025-08-04 | 5.58 | 5.68 | 0.07 | 1.25% | 5.54 | 5.69 | 219601 | 12335 | 2.40% |
| 2025-08-01 | 5.54 | 5.61 | 0.06 | 1.08% | 5.54 | 5.64 | 214341 | 11993 | 2.34% |
| 2025-07-31 | 5.61 | 5.55 | -0.09 | -1.60% | 5.52 | 5.63 | 237230 | 13211 | 2.59% |
| 2025-07-30 | 5.60 | 5.64 | 0.04 | 0.71% | 5.58 | 5.68 | 298102 | 16806 | 3.25% |
| 2025-07-29 | 5.66 | 5.60 | -0.09 | -1.58% | 5.51 | 5.68 | 327640 | 18250 | 3.58% |
| 2025-07-28 | 5.68 | 5.69 | 0.03 | 0.53% | 5.63 | 5.72 | 241019 | 13671 | 2.63% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.72 | 203366 | 11544 | 2.22% |
| 2025-07-24 | 5.65 | 5.69 | 0.04 | 0.71% | 5.63 | 5.70 | 280703 | 15906 | 3.06% |
| 2025-07-23 | 5.76 | 5.65 | -0.10 | -1.74% | 5.63 | 5.77 | 327032 | 18637 | 3.57% |
| 2025-07-22 | 5.68 | 5.75 | 0.07 | 1.23% | 5.66 | 5.76 | 453135 | 25875 | 4.95% |
| 2025-07-21 | 5.60 | 5.68 | 0.08 | 1.43% | 5.58 | 5.70 | 325042 | 18357 | 3.55% |
| 2025-07-18 | 5.62 | 5.60 | 0.00 | 0.00% | 5.56 | 5.64 | 241546 | 13496 | 2.64% |
| 2025-07-17 | 5.62 | 5.60 | -0.02 | -0.36% | 5.56 | 5.65 | 289524 | 16191 | 3.16% |
| 2025-07-16 | 5.71 | 5.62 | -0.08 | -1.40% | 5.60 | 5.74 | 366928 | 20695 | 4.00% |
| 2025-07-15 | 5.78 | 5.70 | -0.12 | -2.06% | 5.67 | 5.85 | 570673 | 32705 | 6.23% |
| 2025-07-14 | 5.81 | 5.82 | 0.07 | 1.22% | 5.62 | 5.87 | 990733 | 56924 | 10.81% |
| 2025-07-11 | 5.92 | 5.75 | 0.20 | 3.60% | 5.72 | 6.11 | 1738968 | 102787 | 18.98% |
| 2025-07-10 | 5.50 | 5.55 | 0.02 | 0.36% | 5.49 | 5.58 | 321798 | 17797 | 3.51% |
| 2025-07-09 | 5.65 | 5.53 | -0.13 | -2.30% | 5.51 | 5.68 | 539588 | 30071 | 5.89% |
| 2025-07-08 | 5.59 | 5.66 | 0.09 | 1.62% | 5.51 | 5.72 | 776238 | 43610 | 8.47% |
| 2025-07-07 | 5.46 | 5.57 | 0.11 | 2.01% | 5.40 | 5.59 | 681778 | 37596 | 7.44% |
| 2025-07-04 | 5.71 | 5.46 | -0.39 | -6.67% | 5.43 | 5.76 | 1315587 | 73118 | 14.36% |
| 2025-07-03 | 5.99 | 5.85 | 0.10 | 1.74% | 5.58 | 6.10 | 2002200 | 116663 | 21.85% |
| 2025-07-02 | 5.35 | 5.75 | 0.52 | 9.94% | 5.35 | 5.75 | 945170 | 53833 | 10.32% |
| 2025-07-01 | 5.09 | 5.23 | 0.12 | 2.35% | 5.08 | 5.23 | 283822 | 14671 | 3.10% |
| 2025-06-30 | 5.03 | 5.11 | 0.09 | 1.79% | 5.01 | 5.14 | 226207 | 11487 | 2.47% |
| 2025-06-27 | 4.97 | 5.02 | 0.06 | 1.21% | 4.97 | 5.06 | 118249 | 5935 | 1.29% |
| 2025-06-26 | 5.05 | 4.96 | -0.10 | -1.98% | 4.96 | 5.07 | 171185 | 8570 | 1.87% |
| 2025-06-25 | 5.07 | 5.06 | -0.02 | -0.39% | 5.00 | 5.12 | 239981 | 12130 | 2.62% |
| 2025-06-24 | 4.81 | 5.08 | 0.27 | 5.61% | 4.78 | 5.19 | 424421 | 21467 | 4.63% |
| 2025-06-23 | 4.75 | 4.81 | 0.04 | 0.84% | 4.72 | 4.84 | 150715 | 7234 | 1.65% |
| 2025-06-20 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.86 | 168810 | 8117 | 1.84% |
| 2025-06-19 | 4.91 | 4.81 | -0.11 | -2.24% | 4.78 | 4.94 | 165369 | 8022 | 1.80% |
| 2025-06-18 | 4.98 | 4.92 | -0.07 | -1.40% | 4.90 | 5.00 | 134790 | 6644 | 1.47% |
| 2025-06-17 | 4.97 | 4.99 | 0.02 | 0.40% | 4.95 | 5.03 | 112712 | 5613 | 1.23% |
| 2025-06-16 | 5.06 | 4.97 | -0.07 | -1.39% | 4.95 | 5.07 | 173313 | 8665 | 1.89% |
| 2025-06-13 | 5.08 | 5.04 | -0.03 | -0.59% | 5.03 | 5.12 | 149277 | 7570 | 1.63% |
| 2025-06-12 | 5.06 | 5.07 | 0.01 | 0.20% | 5.01 | 5.10 | 138887 | 7031 | 1.52% |
| 2025-06-11 | 5.06 | 5.06 | 0.00 | 0.00% | 5.03 | 5.10 | 137733 | 6981 | 1.50% |
| 2025-06-10 | 5.09 | 5.06 | -0.04 | -0.78% | 4.98 | 5.14 | 200791 | 10164 | 2.19% |
| 2025-06-09 | 5.09 | 5.10 | 0.02 | 0.39% | 5.06 | 5.14 | 173584 | 8848 | 1.89% |