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 | 6.52 | 6.83 | 0.31 | 4.75% | 6.49 | 6.85 | 151728 | 10291 | 1.32% |
| 2025-09-15 | 6.40 | 6.52 | 0.10 | 1.56% | 6.36 | 6.55 | 50855 | 3268 | 0.44% |
| 2025-09-12 | 6.47 | 6.42 | -0.02 | -0.31% | 6.35 | 6.50 | 39796 | 2552 | 0.35% |
| 2025-09-11 | 6.49 | 6.44 | -0.06 | -0.92% | 6.40 | 6.49 | 39378 | 2536 | 0.34% |
| 2025-09-10 | 6.57 | 6.50 | -0.05 | -0.76% | 6.46 | 6.61 | 36488 | 2385 | 0.32% |
| 2025-09-09 | 6.41 | 6.55 | 0.14 | 2.18% | 6.25 | 6.55 | 76996 | 4919 | 0.67% |
| 2025-09-08 | 6.48 | 6.41 | -0.09 | -1.38% | 6.38 | 6.53 | 54956 | 3524 | 0.48% |
| 2025-09-05 | 6.42 | 6.50 | 0.11 | 1.72% | 6.36 | 6.55 | 42240 | 2726 | 0.37% |
| 2025-09-04 | 6.54 | 6.39 | -0.16 | -2.44% | 6.31 | 6.59 | 63486 | 4086 | 0.55% |
| 2025-09-03 | 6.40 | 6.55 | 0.16 | 2.50% | 6.35 | 6.63 | 89686 | 5830 | 0.78% |
| 2025-09-02 | 6.55 | 6.39 | -0.13 | -1.99% | 6.30 | 6.58 | 93639 | 6007 | 0.81% |
| 2025-09-01 | 6.82 | 6.52 | -0.34 | -4.96% | 6.52 | 6.88 | 113325 | 7442 | 0.98% |
| 2025-08-29 | 7.07 | 6.86 | -0.10 | -1.44% | 6.83 | 7.12 | 103988 | 7259 | 0.90% |
| 2025-08-28 | 7.05 | 6.96 | 0.06 | 0.87% | 6.80 | 7.15 | 118076 | 8259 | 1.02% |
| 2025-08-27 | 7.14 | 6.90 | 0.04 | 0.58% | 6.82 | 7.20 | 213650 | 15027 | 1.85% |
| 2025-08-26 | 6.59 | 6.86 | 0.33 | 5.05% | 6.50 | 6.86 | 106993 | 7247 | 0.93% |
| 2025-08-25 | 6.22 | 6.53 | 0.31 | 4.98% | 6.16 | 6.53 | 146009 | 9270 | 1.27% |
| 2025-08-22 | 6.09 | 6.22 | 0.12 | 1.97% | 6.06 | 6.28 | 96808 | 5996 | 0.84% |
| 2025-08-21 | 6.08 | 6.10 | 0.02 | 0.33% | 6.01 | 6.20 | 66250 | 4031 | 0.58% |
| 2025-08-20 | 5.98 | 6.08 | 0.10 | 1.67% | 5.96 | 6.24 | 96971 | 5914 | 0.84% |
| 2025-08-19 | 6.02 | 5.98 | -0.04 | -0.66% | 5.98 | 6.02 | 36502 | 2187 | 0.32% |
| 2025-08-18 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.07 | 68734 | 4118 | 0.60% |
| 2025-08-15 | 6.02 | 6.01 | 0.00 | 0.00% | 5.97 | 6.03 | 54584 | 3272 | 0.47% |
| 2025-08-14 | 6.11 | 6.01 | -0.09 | -1.48% | 6.00 | 6.12 | 44027 | 2662 | 0.38% |
| 2025-08-13 | 6.15 | 6.10 | -0.09 | -1.45% | 6.08 | 6.27 | 68134 | 4186 | 0.59% |
| 2025-08-12 | 6.00 | 6.19 | 0.18 | 3.00% | 5.96 | 6.31 | 92004 | 5617 | 0.80% |
| 2025-08-11 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.08 | 37824 | 2284 | 0.33% |
| 2025-08-08 | 5.99 | 6.01 | 0.02 | 0.33% | 5.94 | 6.03 | 45222 | 2707 | 0.39% |
| 2025-08-07 | 6.02 | 5.99 | -0.03 | -0.50% | 5.95 | 6.04 | 37760 | 2262 | 0.33% |
| 2025-08-06 | 6.03 | 6.02 | 0.01 | 0.17% | 5.99 | 6.05 | 35410 | 2127 | 0.31% |
| 2025-08-05 | 6.10 | 6.01 | -0.07 | -1.15% | 6.00 | 6.10 | 56870 | 3430 | 0.49% |
| 2025-08-04 | 6.10 | 6.08 | -0.02 | -0.33% | 6.04 | 6.17 | 59330 | 3613 | 0.52% |
| 2025-08-01 | 6.26 | 6.10 | -0.15 | -2.40% | 6.07 | 6.30 | 63370 | 3895 | 0.55% |
| 2025-07-31 | 6.53 | 6.25 | -0.22 | -3.40% | 6.22 | 6.53 | 121021 | 7668 | 1.05% |
| 2025-07-30 | 6.19 | 6.47 | 0.31 | 5.03% | 6.16 | 6.47 | 130390 | 8260 | 1.13% |
| 2025-07-29 | 6.09 | 6.16 | 0.08 | 1.32% | 6.08 | 6.18 | 77325 | 4746 | 0.67% |
| 2025-07-28 | 6.06 | 6.08 | 0.03 | 0.50% | 6.04 | 6.12 | 50101 | 3045 | 0.43% |
| 2025-07-25 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.14 | 71513 | 4330 | 0.62% |
| 2025-07-24 | 5.86 | 5.99 | 0.10 | 1.70% | 5.80 | 6.01 | 83156 | 4884 | 0.72% |
| 2025-07-23 | 6.03 | 5.89 | -0.14 | -2.32% | 5.88 | 6.03 | 70025 | 4172 | 0.61% |
| 2025-07-22 | 6.03 | 6.03 | -0.03 | -0.50% | 5.99 | 6.09 | 56576 | 3408 | 0.49% |
| 2025-07-21 | 6.18 | 6.06 | -0.11 | -1.78% | 6.03 | 6.18 | 73499 | 4454 | 0.64% |
| 2025-07-18 | 6.08 | 6.17 | 0.12 | 1.98% | 5.98 | 6.31 | 77163 | 4751 | 0.67% |
| 2025-07-17 | 6.14 | 6.05 | -0.07 | -1.14% | 6.02 | 6.14 | 58699 | 3558 | 0.51% |
| 2025-07-16 | 6.20 | 6.12 | -0.14 | -2.24% | 6.09 | 6.24 | 57203 | 3518 | 0.50% |
| 2025-07-15 | 6.28 | 6.26 | 0.01 | 0.16% | 6.23 | 6.49 | 98064 | 6226 | 0.85% |
| 2025-07-14 | 6.00 | 6.25 | 0.07 | 1.13% | 5.93 | 6.26 | 102482 | 6198 | 0.89% |
| 2025-07-11 | 6.40 | 6.18 | -0.18 | -2.83% | 6.17 | 6.40 | 73999 | 4620 | 0.64% |
| 2025-07-10 | 6.52 | 6.36 | -0.22 | -3.34% | 6.26 | 6.58 | 100187 | 6395 | 0.87% |
| 2025-07-09 | 6.62 | 6.58 | 0.00 | 0.00% | 6.54 | 6.67 | 44821 | 2948 | 0.39% |
| 2025-07-08 | 6.61 | 6.58 | 0.02 | 0.30% | 6.53 | 6.61 | 32921 | 2162 | 0.29% |
| 2025-07-07 | 6.60 | 6.56 | 0.01 | 0.15% | 6.52 | 6.65 | 37035 | 2438 | 0.32% |
| 2025-07-04 | 6.63 | 6.55 | -0.08 | -1.21% | 6.52 | 6.63 | 40918 | 2684 | 0.36% |
| 2025-07-03 | 6.52 | 6.63 | 0.16 | 2.47% | 6.48 | 6.72 | 51698 | 3408 | 0.45% |
| 2025-07-02 | 6.72 | 6.47 | -0.25 | -3.72% | 6.46 | 6.77 | 74352 | 4880 | 0.65% |
| 2025-07-01 | 6.74 | 6.72 | 0.00 | 0.00% | 6.63 | 6.82 | 55196 | 3704 | 0.48% |
| 2025-06-30 | 6.74 | 6.72 | 0.02 | 0.30% | 6.69 | 6.84 | 46002 | 3104 | 0.40% |
| 2025-06-27 | 6.81 | 6.70 | -0.07 | -1.03% | 6.68 | 6.85 | 32542 | 2188 | 0.28% |
| 2025-06-26 | 6.89 | 6.77 | -0.19 | -2.73% | 6.77 | 6.92 | 62286 | 4251 | 0.54% |
| 2025-06-25 | 6.90 | 6.96 | 0.12 | 1.75% | 6.84 | 7.09 | 57424 | 4002 | 0.50% |
| 2025-06-24 | 6.83 | 6.84 | 0.08 | 1.18% | 6.72 | 6.88 | 45172 | 3079 | 0.39% |
| 2025-06-23 | 6.82 | 6.76 | -0.03 | -0.44% | 6.73 | 6.85 | 38629 | 2622 | 0.34% |
| 2025-06-20 | 6.80 | 6.79 | -0.02 | -0.29% | 6.67 | 6.91 | 57152 | 3871 | 0.50% |
| 2025-06-19 | 6.83 | 6.81 | -0.07 | -1.02% | 6.80 | 7.05 | 82223 | 5676 | 0.71% |
| 2025-06-18 | 7.12 | 6.88 | -0.12 | -1.71% | 6.80 | 7.14 | 134892 | 9370 | 1.17% |
| 2025-06-17 | 7.00 | 7.00 | 0.33 | 4.95% | 6.93 | 7.00 | 35982 | 2518 | 0.31% |
| 2025-06-16 | 6.48 | 6.67 | 0.32 | 5.04% | 6.38 | 6.67 | 65002 | 4284 | 0.56% |
| 2025-06-13 | 6.55 | 6.35 | -0.20 | -3.05% | 6.23 | 6.60 | 111865 | 7124 | 0.97% |
| 2025-06-12 | 6.81 | 6.55 | -0.30 | -4.38% | 6.51 | 6.92 | 130898 | 8699 | 1.14% |
| 2025-06-11 | 6.73 | 6.85 | 0.12 | 1.78% | 6.66 | 7.03 | 124891 | 8493 | 1.08% |
| 2025-06-10 | 6.87 | 6.73 | -0.04 | -0.59% | 6.57 | 6.98 | 210335 | 14361 | 1.83% |
| 2025-06-09 | 6.85 | 6.77 | -0.36 | -5.05% | 6.77 | 6.96 | 240726 | 16345 | 2.09% |