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 | 6.77 | 6.92 | 0.21 | 3.13% | 6.75 | 7.14 | 411568 | 28679 | 8.75% |
| 2025-09-12 | 6.55 | 6.71 | 0.19 | 2.91% | 6.51 | 6.75 | 239048 | 15940 | 5.08% |
| 2025-09-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.36 | 6.55 | 107551 | 6950 | 2.29% |
| 2025-09-10 | 6.45 | 6.46 | 0.00 | 0.00% | 6.37 | 6.48 | 83205 | 5355 | 1.77% |
| 2025-09-09 | 6.54 | 6.46 | -0.08 | -1.22% | 6.42 | 6.54 | 89988 | 5827 | 1.91% |
| 2025-09-08 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.56 | 121811 | 7942 | 2.59% |
| 2025-09-05 | 6.32 | 6.45 | 0.13 | 2.06% | 6.26 | 6.45 | 120283 | 7660 | 2.56% |
| 2025-09-04 | 6.31 | 6.32 | 0.07 | 1.12% | 6.22 | 6.40 | 166125 | 10511 | 3.53% |
| 2025-09-03 | 6.41 | 6.25 | -0.16 | -2.50% | 6.21 | 6.43 | 137436 | 8655 | 2.92% |
| 2025-09-02 | 6.53 | 6.41 | -0.11 | -1.69% | 6.34 | 6.60 | 149367 | 9597 | 3.18% |
| 2025-09-01 | 6.45 | 6.52 | 0.08 | 1.24% | 6.39 | 6.59 | 185280 | 12037 | 3.94% |
| 2025-08-29 | 6.53 | 6.44 | -0.09 | -1.38% | 6.41 | 6.55 | 216511 | 13983 | 4.60% |
| 2025-08-28 | 6.61 | 6.53 | -0.20 | -2.97% | 6.33 | 6.75 | 518534 | 33758 | 11.03% |
| 2025-08-27 | 6.60 | 6.73 | 0.15 | 2.28% | 6.53 | 7.24 | 660559 | 45917 | 14.05% |
| 2025-08-26 | 6.52 | 6.58 | 0.09 | 1.39% | 6.43 | 6.58 | 95709 | 6246 | 2.04% |
| 2025-08-25 | 6.44 | 6.49 | 0.05 | 0.78% | 6.42 | 6.60 | 112080 | 7286 | 2.38% |
| 2025-08-22 | 6.39 | 6.44 | 0.04 | 0.63% | 6.34 | 6.46 | 103118 | 6604 | 2.19% |
| 2025-08-21 | 6.42 | 6.40 | -0.01 | -0.16% | 6.37 | 6.44 | 65428 | 4189 | 1.39% |
| 2025-08-20 | 6.34 | 6.41 | 0.08 | 1.26% | 6.27 | 6.42 | 94394 | 6001 | 2.01% |
| 2025-08-19 | 6.29 | 6.33 | 0.03 | 0.48% | 6.24 | 6.33 | 65845 | 4137 | 1.40% |
| 2025-08-18 | 6.20 | 6.30 | 0.13 | 2.11% | 6.20 | 6.37 | 109705 | 6892 | 2.33% |
| 2025-08-15 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 85437 | 5260 | 1.82% |
| 2025-08-14 | 6.30 | 6.13 | -0.17 | -2.70% | 6.13 | 6.33 | 84568 | 5249 | 1.80% |
| 2025-08-13 | 6.29 | 6.30 | 0.00 | 0.00% | 6.26 | 6.34 | 62578 | 3942 | 1.33% |
| 2025-08-12 | 6.34 | 6.30 | -0.04 | -0.63% | 6.27 | 6.35 | 48597 | 3062 | 1.03% |
| 2025-08-11 | 6.33 | 6.34 | 0.01 | 0.16% | 6.24 | 6.34 | 77967 | 4909 | 1.66% |
| 2025-08-08 | 6.21 | 6.33 | 0.12 | 1.93% | 6.21 | 6.34 | 82317 | 5163 | 1.75% |
| 2025-08-07 | 6.22 | 6.21 | -0.01 | -0.16% | 6.16 | 6.25 | 55857 | 3463 | 1.19% |
| 2025-08-06 | 6.27 | 6.22 | -0.04 | -0.64% | 6.19 | 6.29 | 83421 | 5183 | 1.77% |
| 2025-08-05 | 6.20 | 6.26 | 0.09 | 1.46% | 6.16 | 6.28 | 78539 | 4891 | 1.67% |
| 2025-08-04 | 6.23 | 6.17 | -0.05 | -0.80% | 6.08 | 6.26 | 98196 | 6066 | 2.09% |
| 2025-08-01 | 6.22 | 6.22 | 0.03 | 0.48% | 6.17 | 6.25 | 52294 | 3247 | 1.11% |
| 2025-07-31 | 6.31 | 6.19 | -0.15 | -2.37% | 6.15 | 6.33 | 91989 | 5722 | 1.96% |
| 2025-07-30 | 6.34 | 6.34 | -0.01 | -0.16% | 6.28 | 6.36 | 85432 | 5408 | 1.82% |
| 2025-07-29 | 6.43 | 6.35 | -0.11 | -1.70% | 6.30 | 6.46 | 80987 | 5138 | 1.72% |
| 2025-07-28 | 6.47 | 6.46 | 0.06 | 0.94% | 6.41 | 6.50 | 91604 | 5907 | 1.95% |
| 2025-07-25 | 6.48 | 6.40 | -0.08 | -1.23% | 6.36 | 6.50 | 101390 | 6485 | 2.16% |
| 2025-07-24 | 6.45 | 6.48 | 0.07 | 1.09% | 6.39 | 6.52 | 76738 | 4939 | 1.63% |
| 2025-07-23 | 6.40 | 6.41 | 0.01 | 0.16% | 6.37 | 6.50 | 93503 | 6007 | 1.99% |
| 2025-07-22 | 6.45 | 6.40 | -0.06 | -0.93% | 6.32 | 6.47 | 96732 | 6179 | 2.06% |
| 2025-07-21 | 6.39 | 6.46 | 0.08 | 1.25% | 6.38 | 6.53 | 136221 | 8795 | 2.90% |
| 2025-07-18 | 6.34 | 6.38 | 0.02 | 0.31% | 6.31 | 6.41 | 79184 | 5030 | 1.68% |
| 2025-07-17 | 6.35 | 6.36 | -0.01 | -0.16% | 6.32 | 6.41 | 73004 | 4646 | 1.55% |
| 2025-07-16 | 6.36 | 6.37 | 0.04 | 0.63% | 6.31 | 6.41 | 66738 | 4242 | 1.42% |
| 2025-07-15 | 6.41 | 6.33 | -0.11 | -1.71% | 6.28 | 6.43 | 131450 | 8325 | 2.80% |
| 2025-07-14 | 6.28 | 6.44 | 0.17 | 2.71% | 6.26 | 6.53 | 175840 | 11325 | 3.74% |
| 2025-07-11 | 6.34 | 6.27 | -0.07 | -1.10% | 6.22 | 6.36 | 101319 | 6350 | 2.15% |
| 2025-07-10 | 6.38 | 6.34 | -0.04 | -0.63% | 6.30 | 6.42 | 116978 | 7422 | 2.49% |
| 2025-07-09 | 6.33 | 6.38 | 0.04 | 0.63% | 6.32 | 6.60 | 219045 | 14053 | 4.66% |
| 2025-07-08 | 6.35 | 6.34 | -0.04 | -0.63% | 6.21 | 6.37 | 213878 | 13419 | 4.55% |
| 2025-07-07 | 6.21 | 6.38 | 0.31 | 5.11% | 6.09 | 6.43 | 306806 | 19264 | 6.52% |
| 2025-07-04 | 6.03 | 6.07 | 0.04 | 0.66% | 6.00 | 6.16 | 124321 | 7570 | 2.64% |
| 2025-07-03 | 6.04 | 6.03 | 0.00 | 0.00% | 5.96 | 6.07 | 90439 | 5426 | 1.92% |
| 2025-07-02 | 6.00 | 6.03 | 0.04 | 0.67% | 5.95 | 6.05 | 93813 | 5640 | 1.99% |
| 2025-07-01 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 5.99 | 91147 | 5433 | 1.94% |
| 2025-06-30 | 5.91 | 5.94 | 0.02 | 0.34% | 5.87 | 5.97 | 75343 | 4453 | 1.60% |
| 2025-06-27 | 5.91 | 5.92 | 0.00 | 0.00% | 5.89 | 5.98 | 62071 | 3681 | 1.32% |
| 2025-06-26 | 5.97 | 5.92 | -0.05 | -0.84% | 5.89 | 5.98 | 75379 | 4463 | 1.60% |
| 2025-06-25 | 5.97 | 5.97 | 0.01 | 0.17% | 5.92 | 6.03 | 64731 | 3858 | 1.38% |
| 2025-06-24 | 5.90 | 5.96 | 0.06 | 1.02% | 5.88 | 5.99 | 56853 | 3388 | 1.21% |
| 2025-06-23 | 5.81 | 5.90 | 0.01 | 0.17% | 5.80 | 5.91 | 55472 | 3259 | 1.18% |
| 2025-06-20 | 5.90 | 5.89 | -0.03 | -0.51% | 5.87 | 5.99 | 61078 | 3613 | 1.30% |
| 2025-06-19 | 6.08 | 5.92 | -0.17 | -2.79% | 5.90 | 6.09 | 107195 | 6410 | 2.28% |
| 2025-06-18 | 6.15 | 6.09 | -0.07 | -1.14% | 6.06 | 6.16 | 75301 | 4589 | 1.60% |
| 2025-06-17 | 6.17 | 6.16 | 0.01 | 0.16% | 6.10 | 6.24 | 104248 | 6434 | 2.22% |
| 2025-06-16 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.24 | 99241 | 6103 | 2.11% |
| 2025-06-13 | 6.14 | 6.08 | -0.08 | -1.30% | 6.07 | 6.22 | 78087 | 4781 | 1.66% |
| 2025-06-12 | 6.20 | 6.16 | -0.04 | -0.65% | 6.10 | 6.21 | 85678 | 5265 | 1.82% |
| 2025-06-11 | 6.24 | 6.20 | -0.04 | -0.64% | 6.16 | 6.27 | 82901 | 5146 | 1.76% |
| 2025-06-10 | 6.25 | 6.24 | -0.01 | -0.16% | 6.12 | 6.30 | 123747 | 7692 | 2.63% |
| 2025-06-09 | 6.17 | 6.25 | 0.05 | 0.81% | 6.16 | 6.30 | 112715 | 7020 | 2.40% |