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 | 6.54 | 6.44 | -0.10 | -1.53% | 6.42 | 6.56 | 124117 | 8025 | 1.40% |
| 2025-09-12 | 6.52 | 6.54 | 0.03 | 0.46% | 6.47 | 6.59 | 112337 | 7336 | 1.27% |
| 2025-09-11 | 6.47 | 6.51 | 0.04 | 0.62% | 6.42 | 6.51 | 104131 | 6729 | 1.18% |
| 2025-09-10 | 6.50 | 6.47 | -0.02 | -0.31% | 6.44 | 6.57 | 102901 | 6677 | 1.16% |
| 2025-09-09 | 6.50 | 6.49 | 0.00 | 0.00% | 6.43 | 6.54 | 124143 | 8043 | 1.40% |
| 2025-09-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.45 | 6.54 | 106949 | 6934 | 1.21% |
| 2025-09-05 | 6.42 | 6.51 | 0.09 | 1.40% | 6.42 | 6.52 | 105623 | 6830 | 1.19% |
| 2025-09-04 | 6.48 | 6.42 | -0.05 | -0.77% | 6.34 | 6.53 | 119109 | 7688 | 1.35% |
| 2025-09-03 | 6.59 | 6.47 | -0.08 | -1.22% | 6.43 | 6.62 | 111370 | 7244 | 1.26% |
| 2025-09-02 | 6.64 | 6.55 | -0.07 | -1.06% | 6.43 | 6.70 | 143093 | 9343 | 1.62% |
| 2025-09-01 | 6.70 | 6.62 | -0.08 | -1.19% | 6.60 | 6.72 | 138609 | 9201 | 1.57% |
| 2025-08-29 | 6.69 | 6.70 | -0.01 | -0.15% | 6.66 | 6.79 | 134859 | 9053 | 1.52% |
| 2025-08-28 | 6.80 | 6.71 | -0.09 | -1.32% | 6.49 | 6.88 | 268227 | 17906 | 3.03% |
| 2025-08-27 | 7.06 | 6.80 | -0.27 | -3.82% | 6.80 | 7.11 | 208225 | 14483 | 2.35% |
| 2025-08-26 | 7.06 | 7.07 | -0.04 | -0.56% | 6.86 | 7.11 | 244949 | 17136 | 2.77% |
| 2025-08-25 | 7.14 | 7.11 | 0.01 | 0.14% | 7.07 | 7.16 | 157673 | 11226 | 1.78% |
| 2025-08-22 | 7.10 | 7.10 | 0.01 | 0.14% | 7.05 | 7.15 | 129617 | 9198 | 1.46% |
| 2025-08-21 | 7.08 | 7.09 | -0.02 | -0.28% | 7.06 | 7.19 | 179014 | 12762 | 2.02% |
| 2025-08-20 | 7.08 | 7.11 | 0.02 | 0.28% | 7.05 | 7.13 | 105837 | 7505 | 1.20% |
| 2025-08-19 | 7.11 | 7.09 | -0.02 | -0.28% | 7.03 | 7.13 | 111927 | 7925 | 1.26% |
| 2025-08-18 | 7.17 | 7.11 | -0.05 | -0.70% | 7.09 | 7.21 | 173976 | 12392 | 1.97% |
| 2025-08-15 | 6.96 | 7.16 | 0.21 | 3.02% | 6.95 | 7.18 | 180747 | 12874 | 2.04% |
| 2025-08-14 | 7.03 | 6.95 | -0.04 | -0.57% | 6.95 | 7.09 | 165750 | 11651 | 1.87% |
| 2025-08-13 | 7.02 | 6.99 | -0.03 | -0.43% | 6.94 | 7.03 | 141120 | 9843 | 1.59% |
| 2025-08-12 | 7.08 | 7.02 | -0.07 | -0.99% | 6.96 | 7.10 | 166038 | 11647 | 1.88% |
| 2025-08-11 | 7.13 | 7.09 | -0.02 | -0.28% | 7.05 | 7.17 | 153435 | 10892 | 1.73% |
| 2025-08-08 | 6.99 | 7.11 | 0.09 | 1.28% | 6.97 | 7.18 | 206382 | 14622 | 2.33% |
| 2025-08-07 | 7.03 | 7.02 | -0.01 | -0.14% | 6.94 | 7.09 | 199718 | 13997 | 2.26% |
| 2025-08-06 | 6.82 | 7.03 | 0.22 | 3.23% | 6.79 | 7.09 | 275243 | 19294 | 3.11% |
| 2025-08-05 | 6.66 | 6.81 | 0.14 | 2.10% | 6.66 | 6.84 | 167246 | 11361 | 1.89% |
| 2025-08-04 | 6.64 | 6.67 | 0.00 | 0.00% | 6.57 | 6.68 | 158538 | 10514 | 1.79% |
| 2025-08-01 | 6.68 | 6.67 | -0.03 | -0.45% | 6.64 | 6.75 | 183566 | 12277 | 2.07% |
| 2025-07-31 | 6.66 | 6.70 | 0.01 | 0.15% | 6.64 | 6.90 | 348291 | 23539 | 3.93% |
| 2025-07-30 | 6.56 | 6.69 | 0.13 | 1.98% | 6.51 | 6.74 | 230254 | 15242 | 2.60% |
| 2025-07-29 | 6.47 | 6.56 | 0.07 | 1.08% | 6.44 | 6.60 | 150079 | 9774 | 1.70% |
| 2025-07-28 | 6.46 | 6.49 | 0.01 | 0.15% | 6.43 | 6.50 | 86487 | 5598 | 0.98% |
| 2025-07-25 | 6.48 | 6.48 | -0.01 | -0.15% | 6.46 | 6.53 | 84599 | 5488 | 0.96% |
| 2025-07-24 | 6.47 | 6.49 | 0.01 | 0.15% | 6.47 | 6.54 | 106980 | 6954 | 1.21% |
| 2025-07-23 | 6.56 | 6.48 | -0.08 | -1.22% | 6.47 | 6.57 | 110591 | 7203 | 1.25% |
| 2025-07-22 | 6.53 | 6.56 | 0.06 | 0.92% | 6.49 | 6.56 | 116190 | 7592 | 1.31% |
| 2025-07-21 | 6.43 | 6.50 | 0.09 | 1.40% | 6.42 | 6.50 | 101658 | 6585 | 1.15% |
| 2025-07-18 | 6.42 | 6.41 | -0.01 | -0.16% | 6.36 | 6.44 | 80552 | 5145 | 0.91% |
| 2025-07-17 | 6.43 | 6.42 | 0.01 | 0.16% | 6.37 | 6.43 | 99300 | 6355 | 1.12% |
| 2025-07-16 | 6.43 | 6.41 | -0.01 | -0.16% | 6.38 | 6.46 | 98177 | 6300 | 1.11% |
| 2025-07-15 | 6.52 | 6.42 | -0.09 | -1.38% | 6.37 | 6.52 | 123637 | 7952 | 1.40% |
| 2025-07-14 | 6.46 | 6.51 | 0.05 | 0.77% | 6.40 | 6.55 | 131377 | 8536 | 1.48% |
| 2025-07-11 | 6.47 | 6.46 | -0.01 | -0.15% | 6.40 | 6.49 | 130597 | 8428 | 1.48% |
| 2025-07-10 | 6.43 | 6.47 | 0.04 | 0.62% | 6.43 | 6.54 | 121727 | 7880 | 1.38% |
| 2025-07-09 | 6.39 | 6.43 | 0.04 | 0.63% | 6.39 | 6.53 | 202928 | 13134 | 2.29% |
| 2025-07-08 | 6.36 | 6.39 | 0.03 | 0.47% | 6.34 | 6.40 | 110692 | 7055 | 1.25% |
| 2025-07-07 | 6.38 | 6.36 | -0.02 | -0.31% | 6.31 | 6.38 | 144334 | 9151 | 1.63% |
| 2025-07-04 | 6.39 | 6.38 | -0.02 | -0.31% | 6.37 | 6.50 | 178394 | 11461 | 2.02% |
| 2025-07-03 | 6.44 | 6.40 | -0.08 | -1.23% | 6.35 | 6.51 | 282030 | 18110 | 3.19% |
| 2025-07-02 | 6.55 | 6.48 | 0.20 | 3.18% | 6.35 | 6.66 | 519904 | 33817 | 5.87% |
| 2025-07-01 | 6.24 | 6.28 | 0.03 | 0.48% | 6.19 | 6.29 | 155045 | 9676 | 1.75% |
| 2025-06-30 | 6.08 | 6.25 | 0.18 | 2.97% | 6.08 | 6.37 | 294498 | 18306 | 3.33% |
| 2025-06-27 | 6.05 | 6.07 | 0.00 | 0.00% | 6.03 | 6.11 | 132267 | 8011 | 1.49% |
| 2025-06-26 | 5.95 | 6.07 | 0.13 | 2.19% | 5.94 | 6.20 | 244464 | 14843 | 2.76% |
| 2025-06-25 | 5.92 | 5.94 | 0.04 | 0.68% | 5.89 | 5.96 | 90983 | 5390 | 1.03% |
| 2025-06-24 | 5.78 | 5.90 | 0.11 | 1.90% | 5.78 | 5.91 | 107669 | 6317 | 1.22% |
| 2025-06-23 | 5.73 | 5.79 | 0.05 | 0.87% | 5.62 | 5.81 | 80496 | 4639 | 0.91% |
| 2025-06-20 | 5.74 | 5.74 | 0.01 | 0.17% | 5.72 | 5.80 | 88072 | 5071 | 0.99% |
| 2025-06-19 | 5.84 | 5.73 | -0.14 | -2.39% | 5.72 | 5.87 | 101015 | 5832 | 1.14% |
| 2025-06-18 | 5.86 | 5.87 | -0.02 | -0.34% | 5.85 | 5.91 | 72936 | 4282 | 0.82% |
| 2025-06-17 | 5.91 | 5.89 | -0.02 | -0.34% | 5.84 | 5.93 | 76709 | 4504 | 0.87% |
| 2025-06-16 | 5.88 | 5.91 | 0.02 | 0.34% | 5.85 | 5.94 | 88640 | 5233 | 1.00% |
| 2025-06-13 | 5.95 | 5.89 | -0.07 | -1.17% | 5.87 | 5.96 | 107379 | 6339 | 1.21% |
| 2025-06-12 | 5.99 | 5.96 | -0.06 | -1.00% | 5.94 | 6.04 | 108534 | 6489 | 1.23% |
| 2025-06-11 | 5.98 | 6.02 | 0.05 | 0.84% | 5.95 | 6.06 | 117096 | 7050 | 1.32% |
| 2025-06-10 | 5.97 | 5.97 | 0.01 | 0.17% | 5.90 | 6.04 | 140568 | 8387 | 1.59% |
| 2025-06-09 | 5.97 | 5.96 | -0.01 | -0.17% | 5.95 | 6.00 | 92893 | 5547 | 1.05% |