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 | 6.72 | 6.90 | 0.17 | 2.53% | 6.66 | 6.96 | 433502 | 29719 | 7.96% |
| 2025-09-15 | 6.87 | 6.73 | -0.14 | -2.04% | 6.63 | 6.87 | 376997 | 25275 | 6.92% |
| 2025-09-12 | 6.76 | 6.87 | 0.07 | 1.03% | 6.76 | 7.01 | 546984 | 37646 | 10.05% |
| 2025-09-11 | 6.75 | 6.80 | -0.03 | -0.44% | 6.63 | 6.84 | 526491 | 35459 | 9.67% |
| 2025-09-10 | 6.48 | 6.83 | 0.24 | 3.64% | 6.48 | 6.98 | 697590 | 47115 | 12.81% |
| 2025-09-09 | 6.41 | 6.59 | 0.11 | 1.70% | 6.30 | 6.80 | 509369 | 33273 | 9.35% |
| 2025-09-08 | 6.50 | 6.48 | 0.11 | 1.73% | 6.34 | 6.50 | 371059 | 23785 | 6.81% |
| 2025-09-05 | 6.16 | 6.37 | 0.22 | 3.58% | 6.05 | 6.38 | 336685 | 20973 | 6.18% |
| 2025-09-04 | 6.29 | 6.15 | -0.07 | -1.13% | 6.00 | 6.39 | 378260 | 23483 | 6.95% |
| 2025-09-03 | 6.57 | 6.22 | -0.36 | -5.47% | 6.22 | 6.57 | 415565 | 26524 | 7.63% |
| 2025-09-02 | 6.85 | 6.58 | -0.33 | -4.78% | 6.51 | 6.89 | 746382 | 49604 | 13.71% |
| 2025-09-01 | 6.45 | 6.91 | 0.52 | 8.14% | 6.40 | 7.45 | 1167898 | 82351 | 21.45% |
| 2025-08-29 | 6.53 | 6.39 | -0.16 | -2.44% | 6.35 | 6.55 | 274553 | 17596 | 5.04% |
| 2025-08-28 | 6.39 | 6.55 | 0.15 | 2.34% | 6.25 | 6.56 | 415977 | 26824 | 7.64% |
| 2025-08-27 | 6.68 | 6.40 | -0.31 | -4.62% | 6.38 | 6.75 | 496974 | 32742 | 9.13% |
| 2025-08-26 | 6.78 | 6.71 | -0.11 | -1.61% | 6.63 | 6.81 | 434878 | 29267 | 7.99% |
| 2025-08-25 | 6.85 | 6.82 | 0.03 | 0.44% | 6.67 | 7.03 | 653690 | 44584 | 12.01% |
| 2025-08-22 | 6.63 | 6.79 | 0.19 | 2.88% | 6.55 | 6.84 | 592143 | 39862 | 10.87% |
| 2025-08-21 | 6.59 | 6.60 | 0.02 | 0.30% | 6.43 | 6.74 | 564173 | 37146 | 10.36% |
| 2025-08-20 | 6.66 | 6.58 | -0.24 | -3.52% | 6.51 | 6.72 | 598025 | 39373 | 10.98% |
| 2025-08-19 | 6.75 | 6.82 | -0.09 | -1.30% | 6.68 | 7.10 | 824916 | 56644 | 15.15% |
| 2025-08-18 | 7.32 | 6.91 | 0.17 | 2.52% | 6.81 | 7.47 | 1115623 | 78311 | 20.49% |
| 2025-08-15 | 6.50 | 6.74 | 0.11 | 1.66% | 6.45 | 6.87 | 1013938 | 68096 | 18.62% |
| 2025-08-14 | 6.28 | 6.63 | 0.35 | 5.57% | 6.13 | 6.66 | 1276948 | 82177 | 23.45% |
| 2025-08-13 | 6.23 | 6.28 | -0.17 | -2.64% | 6.21 | 6.37 | 974851 | 61132 | 17.90% |
| 2025-08-12 | 5.86 | 6.45 | 0.58 | 9.88% | 5.78 | 6.93 | 1334262 | 86458 | 24.50% |
| 2025-08-11 | 5.85 | 5.87 | 0.04 | 0.69% | 5.83 | 5.93 | 151638 | 8895 | 2.78% |
| 2025-08-08 | 5.91 | 5.83 | -0.08 | -1.35% | 5.81 | 5.94 | 171802 | 10040 | 3.16% |
| 2025-08-07 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 6.00 | 216211 | 12830 | 3.97% |
| 2025-08-06 | 5.91 | 5.96 | 0.05 | 0.85% | 5.90 | 6.05 | 312036 | 18588 | 5.73% |
| 2025-08-05 | 5.82 | 5.91 | 0.09 | 1.55% | 5.82 | 5.92 | 236824 | 13942 | 4.35% |
| 2025-08-04 | 5.72 | 5.82 | 0.07 | 1.22% | 5.67 | 5.82 | 187079 | 10810 | 3.44% |
| 2025-08-01 | 5.65 | 5.75 | 0.11 | 1.95% | 5.63 | 5.79 | 249581 | 14274 | 4.58% |
| 2025-07-31 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.77 | 188549 | 10764 | 3.46% |
| 2025-07-30 | 5.68 | 5.69 | 0.01 | 0.18% | 5.60 | 5.76 | 194147 | 11014 | 3.57% |
| 2025-07-29 | 5.70 | 5.68 | -0.02 | -0.35% | 5.60 | 5.74 | 139644 | 7876 | 2.56% |
| 2025-07-28 | 5.71 | 5.70 | 0.01 | 0.18% | 5.66 | 5.73 | 149871 | 8533 | 2.75% |
| 2025-07-25 | 5.62 | 5.69 | 0.08 | 1.43% | 5.58 | 5.71 | 157014 | 8888 | 2.88% |
| 2025-07-24 | 5.57 | 5.61 | 0.05 | 0.90% | 5.57 | 5.63 | 130527 | 7312 | 2.40% |
| 2025-07-23 | 5.61 | 5.56 | -0.08 | -1.42% | 5.53 | 5.63 | 147042 | 8192 | 2.70% |
| 2025-07-22 | 5.71 | 5.64 | -0.09 | -1.57% | 5.61 | 5.74 | 145426 | 8210 | 2.67% |
| 2025-07-21 | 5.69 | 5.73 | 0.03 | 0.53% | 5.67 | 5.73 | 125264 | 7144 | 2.30% |
| 2025-07-18 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 129932 | 7403 | 2.39% |
| 2025-07-17 | 5.57 | 5.70 | 0.12 | 2.15% | 5.55 | 5.71 | 180011 | 10211 | 3.31% |
| 2025-07-16 | 5.58 | 5.58 | 0.00 | 0.00% | 5.55 | 5.66 | 109888 | 6171 | 2.02% |
| 2025-07-15 | 5.67 | 5.58 | -0.09 | -1.59% | 5.46 | 5.67 | 149154 | 8283 | 2.74% |
| 2025-07-14 | 5.69 | 5.67 | -0.02 | -0.35% | 5.63 | 5.74 | 97776 | 5537 | 1.80% |
| 2025-07-11 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.73 | 173604 | 9854 | 3.19% |
| 2025-07-10 | 5.61 | 5.64 | 0.02 | 0.36% | 5.59 | 5.67 | 116244 | 6552 | 2.13% |
| 2025-07-09 | 5.65 | 5.62 | -0.02 | -0.35% | 5.59 | 5.68 | 111785 | 6290 | 2.05% |
| 2025-07-08 | 5.55 | 5.64 | 0.09 | 1.62% | 5.52 | 5.65 | 149304 | 8377 | 2.74% |
| 2025-07-07 | 5.52 | 5.55 | 0.01 | 0.18% | 5.48 | 5.56 | 86251 | 4766 | 1.58% |
| 2025-07-04 | 5.64 | 5.54 | -0.09 | -1.60% | 5.51 | 5.66 | 151153 | 8396 | 2.78% |
| 2025-07-03 | 5.58 | 5.63 | 0.05 | 0.90% | 5.58 | 5.67 | 129891 | 7304 | 2.39% |
| 2025-07-02 | 5.61 | 5.58 | -0.05 | -0.89% | 5.53 | 5.66 | 144022 | 8048 | 2.64% |
| 2025-07-01 | 5.78 | 5.63 | -0.10 | -1.75% | 5.59 | 5.78 | 207794 | 11761 | 3.82% |
| 2025-06-30 | 5.75 | 5.73 | -0.06 | -1.04% | 5.67 | 5.80 | 310777 | 17805 | 5.71% |
| 2025-06-27 | 5.66 | 5.79 | 0.15 | 2.66% | 5.64 | 5.88 | 436241 | 25154 | 8.01% |
| 2025-06-26 | 5.59 | 5.64 | 0.05 | 0.89% | 5.56 | 5.68 | 189611 | 10683 | 3.48% |
| 2025-06-25 | 5.57 | 5.59 | 0.02 | 0.36% | 5.52 | 5.59 | 137256 | 7625 | 2.52% |
| 2025-06-24 | 5.46 | 5.57 | 0.14 | 2.58% | 5.45 | 5.58 | 175736 | 9745 | 3.23% |
| 2025-06-23 | 5.19 | 5.43 | 0.18 | 3.43% | 5.17 | 5.43 | 152236 | 8160 | 2.80% |
| 2025-06-20 | 5.30 | 5.25 | -0.05 | -0.94% | 5.19 | 5.41 | 123933 | 6555 | 2.28% |
| 2025-06-19 | 5.45 | 5.30 | -0.18 | -3.28% | 5.28 | 5.50 | 136609 | 7334 | 2.51% |
| 2025-06-18 | 5.40 | 5.48 | 0.05 | 0.92% | 5.39 | 5.50 | 154613 | 8414 | 2.84% |
| 2025-06-17 | 5.49 | 5.43 | -0.03 | -0.55% | 5.38 | 5.53 | 117292 | 6362 | 2.15% |
| 2025-06-16 | 5.33 | 5.46 | 0.13 | 2.44% | 5.31 | 5.49 | 148693 | 8113 | 2.73% |
| 2025-06-13 | 5.50 | 5.33 | -0.18 | -3.27% | 5.32 | 5.51 | 160981 | 8666 | 2.96% |
| 2025-06-12 | 5.48 | 5.51 | 0.01 | 0.18% | 5.47 | 5.56 | 105488 | 5829 | 1.94% |
| 2025-06-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.48 | 5.57 | 114139 | 6310 | 2.10% |
| 2025-06-10 | 5.58 | 5.49 | -0.09 | -1.61% | 5.39 | 5.60 | 142315 | 7817 | 2.61% |
| 2025-06-09 | 5.56 | 5.58 | 0.03 | 0.54% | 5.56 | 5.63 | 133050 | 7437 | 2.44% |