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 | 6.78 | 6.80 | 0.04 | 0.59% | 6.72 | 6.95 | 153564 | 10464 | 4.04% |
| 2025-09-15 | 6.63 | 6.76 | 0.10 | 1.50% | 6.62 | 6.77 | 111232 | 7452 | 2.92% |
| 2025-09-12 | 6.71 | 6.66 | -0.06 | -0.89% | 6.64 | 6.78 | 115396 | 7711 | 3.03% |
| 2025-09-11 | 6.75 | 6.72 | -0.04 | -0.59% | 6.65 | 6.80 | 116093 | 7787 | 3.05% |
| 2025-09-10 | 6.72 | 6.76 | 0.01 | 0.15% | 6.68 | 6.82 | 103851 | 7006 | 2.73% |
| 2025-09-09 | 6.86 | 6.75 | -0.12 | -1.75% | 6.73 | 6.87 | 130522 | 8867 | 3.43% |
| 2025-09-08 | 6.75 | 6.87 | 0.12 | 1.78% | 6.69 | 6.89 | 170430 | 11619 | 4.48% |
| 2025-09-05 | 6.57 | 6.75 | 0.21 | 3.21% | 6.49 | 6.78 | 174514 | 11620 | 4.59% |
| 2025-09-04 | 6.47 | 6.54 | 0.07 | 1.08% | 6.45 | 6.63 | 190437 | 12493 | 5.01% |
| 2025-09-03 | 6.70 | 6.47 | -0.22 | -3.29% | 6.41 | 6.76 | 201345 | 13212 | 5.29% |
| 2025-09-02 | 7.12 | 6.69 | -0.44 | -6.17% | 6.67 | 7.16 | 309979 | 21127 | 8.15% |
| 2025-09-01 | 7.09 | 7.13 | 0.05 | 0.71% | 7.03 | 7.16 | 224967 | 15974 | 5.91% |
| 2025-08-29 | 7.30 | 7.08 | -0.26 | -3.54% | 7.03 | 7.30 | 337650 | 24043 | 8.88% |
| 2025-08-28 | 7.40 | 7.34 | -0.32 | -4.18% | 7.09 | 7.63 | 699136 | 51225 | 18.38% |
| 2025-08-27 | 6.95 | 7.66 | 0.70 | 10.06% | 6.91 | 7.66 | 538695 | 39877 | 14.16% |
| 2025-08-26 | 7.01 | 6.96 | -0.06 | -0.85% | 6.94 | 7.01 | 163464 | 11383 | 4.30% |
| 2025-08-25 | 7.05 | 7.02 | -0.03 | -0.43% | 6.92 | 7.09 | 251334 | 17589 | 6.61% |
| 2025-08-22 | 7.26 | 7.05 | -0.14 | -1.95% | 6.94 | 7.26 | 330553 | 23233 | 8.69% |
| 2025-08-21 | 7.10 | 7.19 | 0.13 | 1.84% | 7.03 | 7.42 | 494469 | 35687 | 13.00% |
| 2025-08-20 | 6.98 | 7.06 | 0.09 | 1.29% | 6.92 | 7.15 | 346156 | 24374 | 9.10% |
| 2025-08-19 | 6.95 | 6.97 | -0.06 | -0.85% | 6.90 | 7.15 | 513469 | 36087 | 13.50% |
| 2025-08-18 | 7.20 | 7.03 | 0.08 | 1.15% | 7.00 | 7.46 | 961959 | 68930 | 25.29% |
| 2025-08-15 | 6.37 | 6.95 | 0.63 | 9.97% | 6.31 | 6.95 | 341487 | 22948 | 8.98% |
| 2025-08-14 | 6.50 | 6.32 | -0.17 | -2.62% | 6.31 | 6.53 | 170106 | 10916 | 4.47% |
| 2025-08-13 | 6.51 | 6.49 | -0.04 | -0.61% | 6.38 | 6.55 | 188150 | 12130 | 4.94% |
| 2025-08-12 | 6.50 | 6.53 | 0.03 | 0.46% | 6.45 | 6.53 | 132563 | 8611 | 3.48% |
| 2025-08-11 | 6.42 | 6.50 | 0.06 | 0.93% | 6.39 | 6.50 | 123734 | 8001 | 3.25% |
| 2025-08-08 | 6.43 | 6.44 | 0.03 | 0.47% | 6.34 | 6.45 | 139441 | 8921 | 3.66% |
| 2025-08-07 | 6.47 | 6.41 | -0.06 | -0.93% | 6.39 | 6.58 | 204517 | 13149 | 5.37% |
| 2025-08-06 | 6.31 | 6.47 | 0.18 | 2.86% | 6.28 | 6.80 | 362100 | 23543 | 9.50% |
| 2025-08-05 | 6.20 | 6.29 | 0.07 | 1.13% | 6.20 | 6.29 | 93850 | 5885 | 2.46% |
| 2025-08-04 | 6.13 | 6.22 | 0.08 | 1.30% | 6.06 | 6.22 | 76662 | 4728 | 2.01% |
| 2025-08-01 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.16 | 79538 | 4875 | 2.09% |
| 2025-07-31 | 6.19 | 6.11 | -0.08 | -1.29% | 6.08 | 6.23 | 88381 | 5419 | 2.32% |
| 2025-07-30 | 6.21 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 77030 | 4760 | 2.02% |
| 2025-07-29 | 6.29 | 6.20 | -0.08 | -1.27% | 6.14 | 6.31 | 107255 | 6650 | 2.82% |
| 2025-07-28 | 6.31 | 6.28 | -0.01 | -0.16% | 6.26 | 6.32 | 75647 | 4755 | 1.99% |
| 2025-07-25 | 6.25 | 6.29 | 0.04 | 0.64% | 6.22 | 6.31 | 85839 | 5391 | 2.25% |
| 2025-07-24 | 6.21 | 6.25 | 0.02 | 0.32% | 6.21 | 6.27 | 91491 | 5707 | 2.40% |
| 2025-07-23 | 6.31 | 6.23 | -0.07 | -1.11% | 6.22 | 6.35 | 112297 | 7059 | 2.95% |
| 2025-07-22 | 6.31 | 6.30 | 0.01 | 0.16% | 6.19 | 6.32 | 121849 | 7622 | 3.20% |
| 2025-07-21 | 6.18 | 6.29 | 0.15 | 2.44% | 6.15 | 6.30 | 161602 | 10113 | 4.24% |
| 2025-07-18 | 6.24 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 126094 | 7767 | 3.31% |
| 2025-07-17 | 6.24 | 6.24 | 0.09 | 1.46% | 6.16 | 6.28 | 143503 | 8925 | 3.77% |
| 2025-07-16 | 6.14 | 6.15 | 0.01 | 0.16% | 6.11 | 6.21 | 110339 | 6801 | 2.90% |
| 2025-07-15 | 6.34 | 6.14 | -0.31 | -4.81% | 6.09 | 6.34 | 284772 | 17579 | 7.47% |
| 2025-07-14 | 6.38 | 6.45 | 0.06 | 0.94% | 6.33 | 6.49 | 190768 | 12249 | 5.01% |
| 2025-07-11 | 6.50 | 6.39 | -0.09 | -1.39% | 6.35 | 6.57 | 288548 | 18498 | 7.57% |
| 2025-07-10 | 6.27 | 6.48 | 0.20 | 3.18% | 6.27 | 6.54 | 453839 | 29306 | 11.91% |
| 2025-07-09 | 6.29 | 6.28 | -0.01 | -0.16% | 6.23 | 6.31 | 106300 | 6667 | 2.79% |
| 2025-07-08 | 6.22 | 6.29 | 0.08 | 1.29% | 6.19 | 6.34 | 124975 | 7827 | 3.28% |
| 2025-07-07 | 6.11 | 6.21 | 0.08 | 1.31% | 6.10 | 6.21 | 93684 | 5784 | 2.46% |
| 2025-07-04 | 6.22 | 6.13 | -0.11 | -1.76% | 6.11 | 6.27 | 120544 | 7427 | 3.16% |
| 2025-07-03 | 6.35 | 6.24 | -0.07 | -1.11% | 6.22 | 6.36 | 132847 | 8296 | 3.49% |
| 2025-07-02 | 6.30 | 6.31 | 0.04 | 0.64% | 6.26 | 6.36 | 211685 | 13348 | 5.56% |
| 2025-07-01 | 6.24 | 6.27 | 0.03 | 0.48% | 6.18 | 6.28 | 122186 | 7636 | 3.21% |
| 2025-06-30 | 6.21 | 6.24 | 0.07 | 1.13% | 6.17 | 6.24 | 85016 | 5280 | 2.23% |
| 2025-06-27 | 6.18 | 6.17 | 0.03 | 0.49% | 6.14 | 6.21 | 84711 | 5230 | 2.22% |
| 2025-06-26 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.21 | 87169 | 5375 | 2.29% |
| 2025-06-25 | 6.17 | 6.17 | 0.00 | 0.00% | 6.13 | 6.23 | 97601 | 6021 | 2.56% |
| 2025-06-24 | 6.06 | 6.17 | 0.12 | 1.98% | 6.04 | 6.19 | 129703 | 7973 | 3.40% |
| 2025-06-23 | 5.82 | 6.05 | 0.17 | 2.89% | 5.82 | 6.08 | 140798 | 8434 | 3.70% |
| 2025-06-20 | 5.91 | 5.88 | -0.03 | -0.51% | 5.86 | 5.97 | 84066 | 4974 | 2.21% |
| 2025-06-19 | 6.04 | 5.91 | -0.14 | -2.31% | 5.90 | 6.05 | 132742 | 7924 | 3.48% |
| 2025-06-18 | 6.12 | 6.05 | -0.08 | -1.31% | 6.01 | 6.14 | 110384 | 6677 | 2.90% |
| 2025-06-17 | 6.19 | 6.13 | -0.03 | -0.49% | 6.08 | 6.19 | 137783 | 8424 | 3.62% |
| 2025-06-16 | 6.06 | 6.16 | 0.06 | 0.98% | 6.06 | 6.22 | 135356 | 8326 | 3.55% |
| 2025-06-13 | 6.21 | 6.10 | -0.14 | -2.24% | 6.07 | 6.23 | 220659 | 13521 | 5.79% |
| 2025-06-12 | 6.39 | 6.24 | -0.14 | -2.19% | 6.23 | 6.39 | 190891 | 12005 | 5.01% |
| 2025-06-11 | 6.26 | 6.38 | 0.09 | 1.43% | 6.26 | 6.40 | 254559 | 16139 | 6.68% |
| 2025-06-10 | 6.37 | 6.29 | -0.06 | -0.94% | 6.17 | 6.39 | 221890 | 13956 | 5.82% |
| 2025-06-09 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.35 | 179060 | 11336 | 4.70% |