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 | 6.17 | 6.29 | 0.11 | 1.78% | 6.12 | 6.33 | 361290 | 22517 | 3.94% |
| 2025-09-15 | 6.19 | 6.18 | 0.00 | 0.00% | 6.15 | 6.22 | 162678 | 10055 | 1.77% |
| 2025-09-12 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.23 | 154848 | 9586 | 1.69% |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.07 | 6.22 | 183057 | 11247 | 2.00% |
| 2025-09-10 | 6.17 | 6.16 | -0.02 | -0.32% | 6.15 | 6.22 | 126658 | 7828 | 1.38% |
| 2025-09-09 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.26 | 216612 | 13440 | 2.36% |
| 2025-09-08 | 6.15 | 6.22 | 0.05 | 0.81% | 6.13 | 6.24 | 229210 | 14191 | 2.50% |
| 2025-09-05 | 6.12 | 6.17 | 0.07 | 1.15% | 6.05 | 6.17 | 231075 | 14111 | 2.52% |
| 2025-09-04 | 6.13 | 6.10 | -0.01 | -0.16% | 6.03 | 6.18 | 242271 | 14834 | 2.64% |
| 2025-09-03 | 6.22 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 220846 | 13610 | 2.41% |
| 2025-09-02 | 6.30 | 6.22 | -0.10 | -1.58% | 6.16 | 6.32 | 296186 | 18435 | 3.23% |
| 2025-09-01 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.34 | 241217 | 15193 | 2.63% |
| 2025-08-29 | 6.33 | 6.26 | -0.06 | -0.95% | 6.24 | 6.36 | 327196 | 20604 | 3.57% |
| 2025-08-28 | 6.50 | 6.32 | -0.20 | -3.07% | 6.18 | 6.56 | 684217 | 43307 | 7.46% |
| 2025-08-27 | 6.79 | 6.52 | -0.28 | -4.12% | 6.51 | 6.83 | 445598 | 29734 | 4.86% |
| 2025-08-26 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 306765 | 20988 | 3.35% |
| 2025-08-25 | 6.79 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 342772 | 23365 | 3.74% |
| 2025-08-22 | 6.86 | 6.81 | -0.07 | -1.02% | 6.72 | 6.89 | 360784 | 24461 | 3.93% |
| 2025-08-21 | 6.96 | 6.88 | -0.08 | -1.15% | 6.83 | 7.02 | 338825 | 23407 | 3.70% |
| 2025-08-20 | 6.89 | 6.96 | 0.08 | 1.16% | 6.80 | 7.00 | 496420 | 34257 | 5.41% |
| 2025-08-19 | 6.79 | 6.88 | 0.07 | 1.03% | 6.78 | 6.99 | 496242 | 34273 | 5.41% |
| 2025-08-18 | 6.81 | 6.81 | 0.01 | 0.15% | 6.75 | 6.87 | 379323 | 25781 | 4.14% |
| 2025-08-15 | 6.64 | 6.80 | 0.13 | 1.95% | 6.62 | 6.84 | 397166 | 26723 | 4.33% |
| 2025-08-14 | 6.89 | 6.67 | -0.18 | -2.63% | 6.66 | 6.93 | 557668 | 37876 | 6.08% |
| 2025-08-13 | 6.68 | 6.85 | 0.17 | 2.54% | 6.59 | 6.94 | 509145 | 34426 | 5.55% |
| 2025-08-12 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.85 | 270316 | 18192 | 2.95% |
| 2025-08-11 | 6.63 | 6.74 | 0.09 | 1.35% | 6.63 | 6.75 | 227769 | 15258 | 2.48% |
| 2025-08-08 | 6.62 | 6.65 | 0.02 | 0.30% | 6.56 | 6.71 | 222455 | 14784 | 2.43% |
| 2025-08-07 | 6.70 | 6.63 | -0.09 | -1.34% | 6.61 | 6.75 | 291806 | 19412 | 3.18% |
| 2025-08-06 | 6.81 | 6.72 | -0.10 | -1.47% | 6.67 | 6.89 | 400514 | 26964 | 4.37% |
| 2025-08-05 | 6.88 | 6.82 | -0.08 | -1.16% | 6.79 | 6.95 | 358469 | 24545 | 3.91% |
| 2025-08-04 | 6.82 | 6.90 | 0.04 | 0.58% | 6.67 | 6.92 | 495560 | 33729 | 5.40% |
| 2025-08-01 | 6.78 | 6.86 | 0.06 | 0.88% | 6.78 | 7.03 | 584888 | 40394 | 6.38% |
| 2025-07-31 | 6.83 | 6.80 | -0.06 | -0.87% | 6.77 | 6.93 | 516762 | 35387 | 5.64% |
| 2025-07-30 | 6.77 | 6.86 | 0.05 | 0.73% | 6.74 | 7.00 | 625129 | 43145 | 6.82% |
| 2025-07-29 | 6.76 | 6.81 | 0.03 | 0.44% | 6.67 | 6.84 | 457018 | 30900 | 4.98% |
| 2025-07-28 | 6.79 | 6.78 | 0.04 | 0.59% | 6.77 | 6.96 | 550665 | 37729 | 6.01% |
| 2025-07-25 | 6.85 | 6.74 | -0.07 | -1.03% | 6.71 | 7.01 | 638292 | 43740 | 6.96% |
| 2025-07-24 | 6.72 | 6.81 | 0.26 | 3.97% | 6.65 | 6.95 | 805379 | 54747 | 8.78% |
| 2025-07-23 | 6.58 | 6.55 | -0.04 | -0.61% | 6.51 | 6.64 | 283521 | 18632 | 3.09% |
| 2025-07-22 | 6.59 | 6.59 | 0.02 | 0.30% | 6.53 | 6.67 | 322835 | 21280 | 3.52% |
| 2025-07-21 | 6.46 | 6.57 | 0.09 | 1.39% | 6.42 | 6.60 | 288183 | 18769 | 3.14% |
| 2025-07-18 | 6.50 | 6.48 | 0.00 | 0.00% | 6.38 | 6.54 | 296792 | 19079 | 3.24% |
| 2025-07-17 | 6.52 | 6.48 | 0.10 | 1.57% | 6.45 | 6.68 | 539627 | 35252 | 5.89% |
| 2025-07-16 | 6.24 | 6.38 | 0.14 | 2.24% | 6.23 | 6.39 | 265663 | 16805 | 2.90% |
| 2025-07-15 | 6.34 | 6.24 | -0.11 | -1.73% | 6.18 | 6.36 | 230664 | 14431 | 2.52% |
| 2025-07-14 | 6.33 | 6.35 | 0.02 | 0.32% | 6.31 | 6.38 | 194926 | 12377 | 2.13% |
| 2025-07-11 | 6.31 | 6.33 | 0.02 | 0.32% | 6.28 | 6.37 | 238994 | 15125 | 2.61% |
| 2025-07-10 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.33 | 291434 | 18343 | 3.18% |
| 2025-07-09 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.28 | 198627 | 12409 | 2.17% |
| 2025-07-08 | 6.23 | 6.25 | 0.02 | 0.32% | 6.22 | 6.31 | 211199 | 13212 | 2.30% |
| 2025-07-07 | 6.22 | 6.23 | 0.00 | 0.00% | 6.21 | 6.30 | 183421 | 11457 | 2.00% |
| 2025-07-04 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.31 | 240329 | 15023 | 2.62% |
| 2025-07-03 | 6.17 | 6.26 | 0.09 | 1.46% | 6.14 | 6.28 | 347153 | 21630 | 3.79% |
| 2025-07-02 | 6.14 | 6.17 | -0.01 | -0.16% | 6.13 | 6.24 | 351147 | 21708 | 3.83% |
| 2025-07-01 | 6.06 | 6.18 | 0.12 | 1.98% | 6.04 | 6.19 | 369996 | 22677 | 4.04% |
| 2025-06-30 | 6.04 | 6.06 | 0.01 | 0.17% | 6.01 | 6.08 | 169728 | 10256 | 1.85% |
| 2025-06-27 | 6.02 | 6.05 | 0.03 | 0.50% | 6.02 | 6.08 | 142952 | 8649 | 1.56% |
| 2025-06-26 | 6.07 | 6.02 | -0.05 | -0.82% | 6.02 | 6.08 | 173084 | 10464 | 1.89% |
| 2025-06-25 | 6.08 | 6.07 | 0.01 | 0.17% | 6.01 | 6.09 | 170558 | 10319 | 1.86% |
| 2025-06-24 | 5.97 | 6.06 | 0.10 | 1.68% | 5.96 | 6.07 | 164237 | 9918 | 1.79% |
| 2025-06-23 | 5.90 | 5.96 | 0.04 | 0.68% | 5.88 | 5.97 | 129455 | 7686 | 1.41% |
| 2025-06-20 | 5.96 | 5.92 | -0.04 | -0.67% | 5.92 | 5.99 | 134650 | 8019 | 1.47% |
| 2025-06-19 | 6.08 | 5.96 | -0.13 | -2.13% | 5.95 | 6.09 | 227052 | 13632 | 2.48% |
| 2025-06-18 | 6.17 | 6.09 | -0.12 | -1.93% | 6.07 | 6.18 | 238936 | 14584 | 2.61% |
| 2025-06-17 | 6.22 | 6.21 | 0.02 | 0.32% | 6.18 | 6.38 | 361954 | 22690 | 3.95% |
| 2025-06-16 | 6.17 | 6.19 | -0.02 | -0.32% | 6.14 | 6.26 | 179942 | 11129 | 1.96% |
| 2025-06-13 | 6.32 | 6.21 | -0.14 | -2.20% | 6.18 | 6.39 | 267413 | 16705 | 2.92% |
| 2025-06-12 | 6.34 | 6.35 | 0.01 | 0.16% | 6.27 | 6.36 | 233007 | 14709 | 2.54% |
| 2025-06-11 | 6.36 | 6.34 | -0.05 | -0.78% | 6.31 | 6.49 | 283585 | 18060 | 3.09% |
| 2025-06-10 | 6.33 | 6.39 | 0.05 | 0.79% | 6.28 | 6.46 | 459538 | 29263 | 5.01% |
| 2025-06-09 | 6.22 | 6.34 | 0.14 | 2.26% | 6.20 | 6.37 | 367673 | 23248 | 4.01% |