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 | 6.02 | 6.04 | 0.04 | 0.67% | 5.95 | 6.06 | 69238 | 4166 | 3.10% |
| 2025-09-15 | 6.01 | 6.00 | -0.05 | -0.83% | 5.94 | 6.05 | 68374 | 4096 | 3.06% |
| 2025-09-12 | 6.10 | 6.05 | -0.01 | -0.17% | 5.98 | 6.11 | 68125 | 4123 | 3.05% |
| 2025-09-11 | 6.09 | 6.06 | -0.03 | -0.49% | 5.92 | 6.12 | 90702 | 5460 | 4.06% |
| 2025-09-10 | 6.23 | 6.09 | -0.11 | -1.77% | 6.04 | 6.45 | 151251 | 9292 | 6.77% |
| 2025-09-09 | 6.03 | 6.20 | 0.17 | 2.82% | 5.97 | 6.23 | 143265 | 8729 | 6.41% |
| 2025-09-08 | 5.97 | 6.03 | 0.10 | 1.69% | 5.86 | 6.04 | 99167 | 5926 | 4.44% |
| 2025-09-05 | 5.93 | 5.93 | 0.00 | 0.00% | 5.80 | 6.00 | 149210 | 8796 | 6.68% |
| 2025-09-04 | 5.81 | 5.93 | 0.12 | 2.07% | 5.80 | 6.04 | 117541 | 6993 | 5.26% |
| 2025-09-03 | 5.93 | 5.81 | -0.12 | -2.02% | 5.77 | 6.05 | 106894 | 6319 | 4.78% |
| 2025-09-02 | 5.90 | 5.93 | 0.00 | 0.00% | 5.76 | 6.02 | 132585 | 7806 | 5.93% |
| 2025-09-01 | 5.81 | 5.93 | 0.08 | 1.37% | 5.76 | 6.04 | 118219 | 7005 | 5.29% |
| 2025-08-29 | 5.91 | 5.85 | -0.06 | -1.02% | 5.82 | 5.96 | 96757 | 5682 | 4.33% |
| 2025-08-28 | 6.07 | 5.91 | -0.16 | -2.64% | 5.62 | 6.27 | 185974 | 11002 | 8.32% |
| 2025-08-27 | 6.47 | 6.07 | -0.39 | -6.04% | 6.07 | 6.52 | 133510 | 8366 | 5.97% |
| 2025-08-26 | 6.37 | 6.46 | 0.09 | 1.41% | 6.27 | 6.53 | 96573 | 6220 | 4.32% |
| 2025-08-25 | 6.53 | 6.37 | -0.11 | -1.70% | 6.35 | 6.55 | 97241 | 6233 | 4.35% |
| 2025-08-22 | 6.52 | 6.48 | -0.03 | -0.46% | 6.38 | 6.58 | 89126 | 5769 | 3.99% |
| 2025-08-21 | 6.51 | 6.51 | 0.03 | 0.46% | 6.44 | 6.57 | 73684 | 4797 | 3.30% |
| 2025-08-20 | 6.46 | 6.48 | 0.03 | 0.47% | 6.36 | 6.49 | 58450 | 3752 | 2.62% |
| 2025-08-19 | 6.33 | 6.45 | 0.12 | 1.90% | 6.26 | 6.50 | 90449 | 5795 | 4.05% |
| 2025-08-18 | 6.34 | 6.33 | 0.05 | 0.80% | 6.28 | 6.45 | 96999 | 6161 | 4.34% |
| 2025-08-15 | 6.30 | 6.28 | -0.03 | -0.48% | 6.26 | 6.38 | 77178 | 4880 | 3.45% |
| 2025-08-14 | 6.49 | 6.31 | -0.18 | -2.77% | 6.28 | 6.55 | 82048 | 5232 | 3.67% |
| 2025-08-13 | 6.64 | 6.49 | -0.12 | -1.82% | 6.47 | 6.71 | 94701 | 6208 | 4.24% |
| 2025-08-12 | 6.62 | 6.61 | -0.01 | -0.15% | 6.56 | 6.66 | 76485 | 5056 | 3.42% |
| 2025-08-11 | 6.53 | 6.62 | 0.10 | 1.53% | 6.48 | 6.64 | 88482 | 5828 | 3.96% |
| 2025-08-08 | 6.46 | 6.52 | 0.01 | 0.15% | 6.41 | 6.55 | 79579 | 5152 | 3.56% |
| 2025-08-07 | 6.55 | 6.51 | -0.05 | -0.76% | 6.46 | 6.61 | 63709 | 4151 | 2.85% |
| 2025-08-06 | 6.54 | 6.56 | 0.02 | 0.31% | 6.51 | 6.61 | 71296 | 4678 | 3.19% |
| 2025-08-05 | 6.40 | 6.54 | 0.14 | 2.19% | 6.40 | 6.61 | 104902 | 6865 | 4.69% |
| 2025-08-04 | 6.32 | 6.40 | 0.06 | 0.95% | 6.28 | 6.41 | 75507 | 4807 | 3.38% |
| 2025-08-01 | 6.27 | 6.34 | 0.08 | 1.28% | 6.24 | 6.38 | 79067 | 5002 | 3.54% |
| 2025-07-31 | 6.32 | 6.26 | -0.07 | -1.11% | 6.21 | 6.39 | 85436 | 5370 | 3.82% |
| 2025-07-30 | 6.45 | 6.33 | -0.15 | -2.31% | 6.23 | 6.54 | 101935 | 6446 | 4.56% |
| 2025-07-29 | 6.53 | 6.48 | -0.01 | -0.15% | 6.36 | 6.57 | 109908 | 7079 | 4.92% |
| 2025-07-28 | 6.38 | 6.49 | 0.11 | 1.72% | 6.36 | 6.59 | 133959 | 8682 | 5.99% |
| 2025-07-25 | 6.25 | 6.38 | 0.14 | 2.24% | 6.19 | 6.49 | 132444 | 8393 | 5.93% |
| 2025-07-24 | 6.30 | 6.24 | -0.02 | -0.32% | 6.18 | 6.30 | 87156 | 5436 | 3.90% |
| 2025-07-23 | 6.21 | 6.26 | 0.05 | 0.81% | 6.14 | 6.34 | 121491 | 7572 | 5.44% |
| 2025-07-22 | 6.22 | 6.21 | -0.04 | -0.64% | 6.17 | 6.31 | 95409 | 5923 | 4.27% |
| 2025-07-21 | 6.05 | 6.25 | 0.23 | 3.82% | 6.00 | 6.28 | 139877 | 8610 | 6.26% |
| 2025-07-18 | 5.96 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 82549 | 4934 | 3.69% |
| 2025-07-17 | 5.94 | 5.93 | -0.02 | -0.34% | 5.89 | 6.01 | 72217 | 4292 | 3.23% |
| 2025-07-16 | 5.87 | 5.95 | 0.07 | 1.19% | 5.84 | 6.05 | 105113 | 6245 | 4.70% |
| 2025-07-15 | 6.13 | 5.88 | -0.31 | -5.01% | 5.74 | 6.14 | 158729 | 9338 | 7.10% |
| 2025-07-14 | 6.05 | 6.19 | 0.11 | 1.81% | 6.05 | 6.20 | 108766 | 6688 | 4.87% |
| 2025-07-11 | 6.12 | 6.08 | -0.03 | -0.49% | 5.95 | 6.12 | 73810 | 4459 | 3.30% |
| 2025-07-10 | 6.07 | 6.11 | 0.06 | 0.99% | 6.00 | 6.16 | 93024 | 5661 | 4.16% |
| 2025-07-09 | 6.10 | 6.05 | -0.03 | -0.49% | 5.98 | 6.19 | 118774 | 7210 | 5.31% |
| 2025-07-08 | 6.04 | 6.08 | 0.05 | 0.83% | 6.00 | 6.09 | 90161 | 5459 | 4.03% |
| 2025-07-07 | 5.96 | 6.03 | 0.07 | 1.17% | 5.87 | 6.05 | 83640 | 5010 | 3.74% |
| 2025-07-04 | 6.07 | 5.96 | -0.11 | -1.81% | 5.95 | 6.10 | 77727 | 4669 | 3.48% |
| 2025-07-03 | 6.11 | 6.07 | -0.02 | -0.33% | 6.03 | 6.15 | 64722 | 3930 | 2.90% |
| 2025-07-02 | 6.05 | 6.09 | 0.04 | 0.66% | 5.99 | 6.11 | 130174 | 7902 | 5.82% |
| 2025-07-01 | 6.13 | 6.05 | -0.05 | -0.82% | 5.92 | 6.13 | 127531 | 7683 | 5.71% |
| 2025-06-30 | 6.08 | 6.10 | 0.09 | 1.50% | 5.97 | 6.12 | 141582 | 8601 | 6.33% |
| 2025-06-27 | 5.99 | 6.01 | -0.01 | -0.17% | 5.93 | 6.08 | 106815 | 6405 | 4.78% |
| 2025-06-26 | 5.92 | 6.02 | 0.11 | 1.86% | 5.81 | 6.07 | 150824 | 8996 | 6.75% |
| 2025-06-25 | 5.94 | 5.91 | 0.00 | 0.00% | 5.83 | 5.96 | 116760 | 6868 | 5.22% |
| 2025-06-24 | 5.70 | 5.91 | 0.28 | 4.97% | 5.65 | 5.93 | 143554 | 8401 | 6.42% |
| 2025-06-23 | 5.40 | 5.63 | 0.16 | 2.93% | 5.36 | 5.67 | 108546 | 6034 | 4.86% |
| 2025-06-20 | 5.47 | 5.47 | 0.00 | 0.00% | 5.43 | 5.58 | 77595 | 4267 | 3.47% |
| 2025-06-19 | 5.61 | 5.47 | -0.14 | -2.50% | 5.44 | 5.64 | 92559 | 5114 | 4.14% |
| 2025-06-18 | 5.70 | 5.61 | -0.10 | -1.75% | 5.59 | 5.75 | 81996 | 4621 | 3.67% |
| 2025-06-17 | 5.77 | 5.71 | -0.06 | -1.04% | 5.70 | 5.86 | 60865 | 3497 | 2.72% |
| 2025-06-16 | 5.64 | 5.77 | 0.12 | 2.12% | 5.64 | 5.85 | 94885 | 5468 | 4.25% |
| 2025-06-13 | 5.79 | 5.65 | -0.13 | -2.25% | 5.62 | 5.81 | 83609 | 4753 | 3.74% |
| 2025-06-12 | 5.77 | 5.78 | -0.03 | -0.52% | 5.71 | 5.85 | 80573 | 4657 | 3.60% |
| 2025-06-11 | 5.72 | 5.81 | 0.09 | 1.57% | 5.72 | 5.93 | 124259 | 7251 | 5.56% |
| 2025-06-10 | 5.79 | 5.72 | -0.07 | -1.21% | 5.65 | 6.00 | 172263 | 10038 | 7.71% |
| 2025-06-09 | 5.75 | 5.79 | 0.02 | 0.35% | 5.66 | 5.80 | 90861 | 5227 | 4.07% |