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 | 6.55 | 6.46 | -0.11 | -1.67% | 6.35 | 6.56 | 165986 | 10672 | 2.34% |
| 2025-09-15 | 6.51 | 6.57 | 0.08 | 1.23% | 6.47 | 6.58 | 158002 | 10321 | 2.23% |
| 2025-09-12 | 6.52 | 6.49 | -0.05 | -0.76% | 6.46 | 6.54 | 148998 | 9677 | 2.10% |
| 2025-09-11 | 6.46 | 6.54 | 0.08 | 1.24% | 6.46 | 6.56 | 184597 | 12043 | 2.60% |
| 2025-09-10 | 6.42 | 6.46 | 0.01 | 0.16% | 6.40 | 6.48 | 116479 | 7512 | 1.64% |
| 2025-09-09 | 6.44 | 6.45 | 0.02 | 0.31% | 6.39 | 6.47 | 141638 | 9104 | 2.00% |
| 2025-09-08 | 6.32 | 6.43 | 0.12 | 1.90% | 6.31 | 6.50 | 193328 | 12419 | 2.72% |
| 2025-09-05 | 6.33 | 6.31 | -0.01 | -0.16% | 6.23 | 6.33 | 121385 | 7617 | 1.71% |
| 2025-09-04 | 6.18 | 6.32 | 0.13 | 2.10% | 6.13 | 6.34 | 204046 | 12797 | 2.88% |
| 2025-09-03 | 6.28 | 6.19 | -0.09 | -1.43% | 6.15 | 6.33 | 125575 | 7805 | 1.77% |
| 2025-09-02 | 6.31 | 6.28 | -0.03 | -0.48% | 6.22 | 6.33 | 146760 | 9215 | 2.07% |
| 2025-09-01 | 6.35 | 6.31 | -0.05 | -0.79% | 6.26 | 6.40 | 148163 | 9395 | 2.09% |
| 2025-08-29 | 6.37 | 6.36 | 0.01 | 0.16% | 6.32 | 6.48 | 173606 | 11078 | 2.45% |
| 2025-08-28 | 6.42 | 6.35 | -0.10 | -1.55% | 6.22 | 6.50 | 233661 | 14835 | 3.29% |
| 2025-08-27 | 6.58 | 6.45 | -0.12 | -1.83% | 6.43 | 6.60 | 223465 | 14577 | 3.15% |
| 2025-08-26 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.60 | 300810 | 19564 | 4.24% |
| 2025-08-25 | 6.39 | 6.41 | 0.05 | 0.79% | 6.34 | 6.42 | 158753 | 10128 | 2.24% |
| 2025-08-22 | 6.40 | 6.36 | -0.05 | -0.78% | 6.30 | 6.41 | 174647 | 11062 | 2.46% |
| 2025-08-21 | 6.40 | 6.41 | 0.02 | 0.31% | 6.36 | 6.44 | 123397 | 7894 | 1.74% |
| 2025-08-20 | 6.33 | 6.39 | 0.06 | 0.95% | 6.31 | 6.39 | 103208 | 6555 | 1.45% |
| 2025-08-19 | 6.35 | 6.33 | -0.03 | -0.47% | 6.31 | 6.40 | 111765 | 7100 | 1.57% |
| 2025-08-18 | 6.40 | 6.36 | -0.02 | -0.31% | 6.35 | 6.45 | 185061 | 11842 | 2.61% |
| 2025-08-15 | 6.31 | 6.38 | 0.04 | 0.63% | 6.31 | 6.38 | 116197 | 7381 | 1.64% |
| 2025-08-14 | 6.47 | 6.34 | -0.11 | -1.71% | 6.32 | 6.48 | 128010 | 8173 | 1.80% |
| 2025-08-13 | 6.50 | 6.45 | -0.03 | -0.46% | 6.40 | 6.54 | 164177 | 10599 | 2.31% |
| 2025-08-12 | 6.45 | 6.48 | 0.03 | 0.47% | 6.45 | 6.65 | 219719 | 14330 | 3.10% |
| 2025-08-11 | 6.50 | 6.45 | 0.07 | 1.10% | 6.40 | 6.56 | 167620 | 10795 | 2.36% |
| 2025-08-08 | 6.30 | 6.38 | 0.09 | 1.43% | 6.29 | 6.39 | 130844 | 8310 | 1.84% |
| 2025-08-07 | 6.28 | 6.29 | 0.01 | 0.16% | 6.24 | 6.31 | 101635 | 6380 | 1.43% |
| 2025-08-06 | 6.30 | 6.28 | -0.02 | -0.32% | 6.23 | 6.32 | 95266 | 5962 | 1.34% |
| 2025-08-05 | 6.23 | 6.30 | 0.08 | 1.29% | 6.21 | 6.36 | 155414 | 9776 | 2.19% |
| 2025-08-04 | 6.13 | 6.22 | 0.05 | 0.81% | 6.12 | 6.24 | 100911 | 6254 | 1.42% |
| 2025-08-01 | 6.11 | 6.17 | 0.06 | 0.98% | 6.09 | 6.18 | 102463 | 6300 | 1.44% |
| 2025-07-31 | 6.19 | 6.11 | -0.09 | -1.45% | 6.10 | 6.22 | 104418 | 6406 | 1.47% |
| 2025-07-30 | 6.16 | 6.20 | 0.02 | 0.32% | 6.15 | 6.25 | 127058 | 7891 | 1.79% |
| 2025-07-29 | 6.23 | 6.18 | -0.07 | -1.12% | 6.11 | 6.26 | 134683 | 8289 | 1.90% |
| 2025-07-28 | 6.30 | 6.25 | -0.02 | -0.32% | 6.23 | 6.31 | 121486 | 7603 | 1.71% |
| 2025-07-25 | 6.33 | 6.27 | -0.05 | -0.79% | 6.26 | 6.36 | 131098 | 8281 | 1.85% |
| 2025-07-24 | 6.27 | 6.32 | 0.01 | 0.16% | 6.23 | 6.32 | 147251 | 9236 | 2.07% |
| 2025-07-23 | 6.33 | 6.31 | -0.02 | -0.32% | 6.28 | 6.39 | 193514 | 12249 | 2.73% |
| 2025-07-22 | 6.20 | 6.33 | 0.11 | 1.77% | 6.19 | 6.35 | 197461 | 12382 | 2.78% |
| 2025-07-21 | 6.11 | 6.22 | 0.10 | 1.63% | 6.10 | 6.23 | 151450 | 9358 | 2.13% |
| 2025-07-18 | 6.10 | 6.12 | 0.02 | 0.33% | 6.07 | 6.14 | 119442 | 7293 | 1.68% |
| 2025-07-17 | 6.17 | 6.10 | -0.07 | -1.13% | 6.09 | 6.19 | 153181 | 9379 | 2.16% |
| 2025-07-16 | 6.17 | 6.17 | 0.04 | 0.65% | 6.13 | 6.25 | 254979 | 15773 | 3.59% |
| 2025-07-15 | 6.21 | 6.13 | 0.11 | 1.83% | 6.10 | 6.31 | 440218 | 27187 | 6.20% |
| 2025-07-14 | 5.98 | 6.02 | 0.03 | 0.50% | 5.98 | 6.03 | 121289 | 7281 | 1.71% |
| 2025-07-11 | 5.94 | 5.99 | 0.04 | 0.67% | 5.93 | 6.02 | 148015 | 8849 | 2.09% |
| 2025-07-10 | 5.95 | 5.95 | 0.01 | 0.17% | 5.91 | 6.00 | 110270 | 6553 | 1.55% |
| 2025-07-09 | 5.91 | 5.94 | 0.05 | 0.85% | 5.90 | 5.99 | 194663 | 11584 | 2.74% |
| 2025-07-08 | 5.88 | 5.89 | 0.01 | 0.17% | 5.85 | 5.91 | 80696 | 4744 | 1.14% |
| 2025-07-07 | 5.86 | 5.88 | 0.02 | 0.34% | 5.81 | 5.88 | 73295 | 4290 | 1.03% |
| 2025-07-04 | 5.87 | 5.86 | 0.00 | 0.00% | 5.84 | 5.89 | 93507 | 5483 | 1.32% |
| 2025-07-03 | 5.86 | 5.86 | 0.00 | 0.00% | 5.85 | 5.90 | 89879 | 5275 | 1.27% |
| 2025-07-02 | 5.82 | 5.86 | 0.04 | 0.69% | 5.81 | 5.86 | 85525 | 4995 | 1.21% |
| 2025-07-01 | 5.83 | 5.82 | 0.00 | 0.00% | 5.79 | 5.83 | 59559 | 3462 | 0.84% |
| 2025-06-30 | 5.82 | 5.82 | 0.01 | 0.17% | 5.80 | 5.83 | 63301 | 3679 | 0.89% |
| 2025-06-27 | 5.80 | 5.81 | 0.02 | 0.35% | 5.79 | 5.85 | 61405 | 3573 | 0.87% |
| 2025-06-26 | 5.83 | 5.79 | -0.04 | -0.69% | 5.79 | 5.83 | 79148 | 4595 | 1.12% |
| 2025-06-25 | 5.80 | 5.83 | 0.03 | 0.52% | 5.76 | 5.83 | 87350 | 5059 | 1.23% |
| 2025-06-24 | 5.74 | 5.80 | 0.06 | 1.05% | 5.73 | 5.81 | 89634 | 5180 | 1.26% |
| 2025-06-23 | 5.70 | 5.74 | 0.02 | 0.35% | 5.66 | 5.75 | 77368 | 4417 | 1.09% |
| 2025-06-20 | 5.77 | 5.72 | -0.06 | -1.04% | 5.72 | 5.82 | 73364 | 4221 | 1.03% |
| 2025-06-19 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 78578 | 4543 | 1.11% |
| 2025-06-18 | 5.88 | 5.82 | -0.08 | -1.36% | 5.82 | 5.90 | 79835 | 4663 | 1.12% |
| 2025-06-17 | 5.90 | 5.90 | 0.02 | 0.34% | 5.87 | 5.92 | 85346 | 5034 | 1.20% |
| 2025-06-16 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.92 | 105080 | 6184 | 1.48% |
| 2025-06-13 | 5.90 | 5.92 | 0.00 | 0.00% | 5.89 | 5.95 | 119058 | 7048 | 1.68% |
| 2025-06-12 | 5.98 | 5.92 | -0.03 | -0.50% | 5.88 | 6.00 | 166134 | 9855 | 2.34% |
| 2025-06-11 | 6.03 | 6.10 | 0.06 | 0.99% | 6.03 | 6.13 | 151757 | 9246 | 2.14% |
| 2025-06-10 | 6.05 | 6.04 | -0.02 | -0.33% | 5.98 | 6.08 | 115130 | 6952 | 1.62% |
| 2025-06-09 | 6.04 | 6.06 | 0.02 | 0.33% | 6.02 | 6.07 | 89934 | 5446 | 1.27% |