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 | 6.19 | 6.23 | 0.03 | 0.48% | 6.12 | 6.32 | 381178 | 23734 | 1.44% |
| 2025-09-12 | 6.18 | 6.20 | 0.01 | 0.16% | 6.14 | 6.24 | 266314 | 16500 | 1.01% |
| 2025-09-11 | 6.13 | 6.19 | 0.03 | 0.49% | 6.09 | 6.20 | 269256 | 16552 | 1.02% |
| 2025-09-10 | 6.23 | 6.16 | -0.07 | -1.12% | 6.11 | 6.24 | 282507 | 17381 | 1.07% |
| 2025-09-09 | 6.17 | 6.23 | 0.06 | 0.97% | 6.13 | 6.30 | 466611 | 29027 | 1.76% |
| 2025-09-08 | 6.19 | 6.17 | -0.01 | -0.16% | 6.10 | 6.19 | 229538 | 14109 | 0.87% |
| 2025-09-05 | 6.12 | 6.18 | 0.10 | 1.64% | 6.05 | 6.20 | 268938 | 16497 | 1.02% |
| 2025-09-04 | 6.07 | 6.08 | 0.02 | 0.33% | 5.99 | 6.16 | 292510 | 17796 | 1.10% |
| 2025-09-03 | 6.20 | 6.06 | -0.13 | -2.10% | 6.05 | 6.22 | 274584 | 16823 | 1.04% |
| 2025-09-02 | 6.32 | 6.19 | -0.13 | -2.06% | 6.15 | 6.33 | 388965 | 24127 | 1.47% |
| 2025-09-01 | 6.41 | 6.32 | -0.06 | -0.94% | 6.29 | 6.43 | 366790 | 23214 | 1.38% |
| 2025-08-29 | 6.33 | 6.38 | 0.05 | 0.79% | 6.32 | 6.45 | 409515 | 26127 | 1.55% |
| 2025-08-28 | 6.27 | 6.33 | 0.07 | 1.12% | 6.12 | 6.33 | 473016 | 29565 | 1.79% |
| 2025-08-27 | 6.47 | 6.26 | -0.22 | -3.40% | 6.25 | 6.48 | 618350 | 39495 | 2.33% |
| 2025-08-26 | 6.47 | 6.48 | 0.00 | 0.00% | 6.41 | 6.54 | 404231 | 26194 | 1.53% |
| 2025-08-25 | 6.51 | 6.48 | -0.05 | -0.77% | 6.43 | 6.54 | 567881 | 36796 | 2.14% |
| 2025-08-22 | 6.53 | 6.53 | -0.01 | -0.15% | 6.45 | 6.53 | 412905 | 26809 | 1.56% |
| 2025-08-21 | 6.63 | 6.54 | -0.07 | -1.06% | 6.51 | 6.64 | 458019 | 30071 | 1.73% |
| 2025-08-20 | 6.47 | 6.61 | 0.13 | 2.01% | 6.42 | 6.61 | 627890 | 41041 | 2.37% |
| 2025-08-19 | 6.65 | 6.48 | -0.05 | -0.77% | 6.47 | 6.65 | 538154 | 35066 | 2.03% |
| 2025-08-18 | 6.44 | 6.53 | 0.23 | 3.65% | 6.40 | 6.57 | 828390 | 53922 | 3.13% |
| 2025-08-15 | 6.27 | 6.30 | 0.01 | 0.16% | 6.25 | 6.34 | 406067 | 25591 | 1.53% |
| 2025-08-14 | 6.49 | 6.29 | -0.17 | -2.63% | 6.28 | 6.51 | 689546 | 43989 | 2.60% |
| 2025-08-13 | 6.38 | 6.46 | 0.09 | 1.41% | 6.36 | 6.57 | 690443 | 44685 | 2.61% |
| 2025-08-12 | 6.45 | 6.37 | -0.05 | -0.78% | 6.35 | 6.47 | 476881 | 30435 | 1.80% |
| 2025-08-11 | 6.51 | 6.42 | -0.05 | -0.77% | 6.37 | 6.51 | 713943 | 45881 | 2.70% |
| 2025-08-08 | 6.22 | 6.47 | 0.25 | 4.02% | 6.17 | 6.49 | 1076908 | 68241 | 4.07% |
| 2025-08-07 | 6.24 | 6.22 | 0.01 | 0.16% | 6.21 | 6.32 | 630454 | 39419 | 2.38% |
| 2025-08-06 | 6.25 | 6.21 | -0.01 | -0.16% | 6.17 | 6.27 | 508077 | 31554 | 1.92% |
| 2025-08-05 | 6.15 | 6.22 | 0.08 | 1.30% | 6.12 | 6.28 | 634754 | 39368 | 2.40% |
| 2025-08-04 | 6.14 | 6.14 | 0.00 | 0.00% | 6.10 | 6.17 | 383126 | 23480 | 1.45% |
| 2025-08-01 | 6.11 | 6.14 | 0.05 | 0.82% | 6.08 | 6.19 | 395294 | 24292 | 1.49% |
| 2025-07-31 | 6.21 | 6.09 | -0.09 | -1.46% | 6.08 | 6.25 | 588027 | 36133 | 2.22% |
| 2025-07-30 | 6.24 | 6.18 | -0.12 | -1.90% | 6.14 | 6.35 | 872900 | 54447 | 3.30% |
| 2025-07-29 | 6.19 | 6.30 | 0.12 | 1.94% | 6.16 | 6.35 | 1118720 | 69963 | 4.22% |
| 2025-07-28 | 6.15 | 6.18 | 0.01 | 0.16% | 6.11 | 6.25 | 852469 | 52713 | 3.22% |
| 2025-07-25 | 6.52 | 6.17 | -0.25 | -3.89% | 6.13 | 6.53 | 1528285 | 95218 | 5.77% |
| 2025-07-24 | 6.40 | 6.42 | -0.39 | -5.73% | 6.20 | 6.53 | 2471585 | 157940 | 9.33% |
| 2025-07-23 | 7.56 | 6.81 | -0.11 | -1.59% | 6.65 | 7.61 | 4071925 | 296327 | 15.37% |
| 2025-07-22 | 6.92 | 6.92 | 0.63 | 10.02% | 6.66 | 6.92 | 986584 | 68092 | 3.72% |
| 2025-07-21 | 6.29 | 6.29 | 0.57 | 9.97% | 6.20 | 6.29 | 727283 | 45738 | 2.75% |
| 2025-07-18 | 5.63 | 5.72 | 0.12 | 2.14% | 5.61 | 5.80 | 435736 | 24917 | 1.64% |
| 2025-07-17 | 5.59 | 5.60 | 0.00 | 0.00% | 5.53 | 5.62 | 219529 | 12243 | 0.83% |
| 2025-07-16 | 5.70 | 5.60 | -0.12 | -2.10% | 5.58 | 5.72 | 314161 | 17636 | 1.19% |
| 2025-07-15 | 5.65 | 5.72 | 0.09 | 1.60% | 5.60 | 5.78 | 454768 | 25893 | 1.72% |
| 2025-07-14 | 5.63 | 5.63 | 0.00 | 0.00% | 5.60 | 5.66 | 188885 | 10643 | 0.71% |
| 2025-07-11 | 5.62 | 5.63 | 0.01 | 0.18% | 5.57 | 5.64 | 188062 | 10548 | 0.71% |
| 2025-07-10 | 5.59 | 5.62 | 0.01 | 0.18% | 5.55 | 5.62 | 240009 | 13408 | 0.91% |
| 2025-07-09 | 5.65 | 5.61 | -0.03 | -0.53% | 5.58 | 5.68 | 266749 | 15046 | 1.01% |
| 2025-07-08 | 5.69 | 5.64 | -0.04 | -0.70% | 5.62 | 5.69 | 261312 | 14756 | 0.99% |
| 2025-07-07 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 237218 | 13503 | 0.90% |
| 2025-07-04 | 5.75 | 5.68 | -0.02 | -0.35% | 5.65 | 5.75 | 269386 | 15323 | 1.02% |
| 2025-07-03 | 5.74 | 5.70 | -0.03 | -0.52% | 5.64 | 5.77 | 354581 | 20206 | 1.34% |
| 2025-07-02 | 6.01 | 5.73 | -0.24 | -4.02% | 5.71 | 6.01 | 604265 | 34983 | 2.28% |
| 2025-07-01 | 5.85 | 5.97 | 0.17 | 2.93% | 5.69 | 6.08 | 1000509 | 58789 | 3.78% |
| 2025-06-30 | 6.01 | 5.80 | 0.09 | 1.58% | 5.74 | 6.01 | 888804 | 51958 | 3.36% |
| 2025-06-27 | 5.61 | 5.71 | 0.13 | 2.33% | 5.61 | 5.78 | 524424 | 29977 | 1.98% |
| 2025-06-26 | 5.68 | 5.58 | 0.03 | 0.54% | 5.56 | 5.71 | 534471 | 29992 | 2.02% |
| 2025-06-25 | 5.45 | 5.61 | 0.21 | 3.89% | 5.41 | 5.65 | 572484 | 31645 | 2.16% |
| 2025-06-24 | 5.38 | 5.40 | 0.09 | 1.69% | 5.33 | 5.43 | 352933 | 18983 | 1.33% |
| 2025-06-23 | 5.30 | 5.31 | 0.12 | 2.31% | 5.26 | 5.38 | 323920 | 17279 | 1.22% |
| 2025-06-20 | 5.22 | 5.19 | -0.01 | -0.19% | 5.18 | 5.24 | 76517 | 3983 | 0.29% |
| 2025-06-19 | 5.25 | 5.20 | -0.06 | -1.14% | 5.18 | 5.28 | 136359 | 7112 | 0.51% |
| 2025-06-18 | 5.30 | 5.26 | -0.06 | -1.13% | 5.20 | 5.30 | 146372 | 7678 | 0.55% |
| 2025-06-17 | 5.35 | 5.32 | -0.06 | -1.12% | 5.28 | 5.37 | 168984 | 8982 | 0.64% |
| 2025-06-16 | 5.30 | 5.38 | 0.09 | 1.70% | 5.29 | 5.38 | 205872 | 10986 | 0.78% |
| 2025-06-13 | 5.29 | 5.29 | -0.01 | -0.19% | 5.26 | 5.31 | 130522 | 6898 | 0.49% |
| 2025-06-12 | 5.28 | 5.30 | 0.00 | 0.00% | 5.24 | 5.32 | 157632 | 8307 | 0.60% |
| 2025-06-11 | 5.30 | 5.30 | 0.04 | 0.76% | 5.28 | 5.36 | 156477 | 8324 | 0.59% |
| 2025-06-10 | 5.34 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 160502 | 8470 | 0.61% |
| 2025-06-09 | 5.41 | 5.32 | -0.04 | -0.75% | 5.31 | 5.42 | 209532 | 11177 | 0.79% |