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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 6.28 | 6.18 | -0.05 | -0.80% | 6.16 | 6.30 | 193843 | 12035 | 1.94% |
| 2025-09-12 | 6.25 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 223193 | 13957 | 2.23% |
| 2025-09-11 | 6.23 | 6.28 | 0.06 | 0.96% | 6.12 | 6.28 | 222620 | 13837 | 2.23% |
| 2025-09-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 173869 | 10839 | 1.74% |
| 2025-09-09 | 6.41 | 6.23 | -0.13 | -2.04% | 6.22 | 6.42 | 256119 | 16180 | 2.56% |
| 2025-09-08 | 6.25 | 6.36 | 0.18 | 2.91% | 6.21 | 6.37 | 326759 | 20541 | 3.27% |
| 2025-09-05 | 6.12 | 6.18 | 0.05 | 0.82% | 6.08 | 6.20 | 282365 | 17334 | 2.82% |
| 2025-09-04 | 6.40 | 6.13 | -0.27 | -4.22% | 6.02 | 6.42 | 438432 | 27388 | 4.38% |
| 2025-09-03 | 6.70 | 6.40 | -0.34 | -5.04% | 6.37 | 6.71 | 518282 | 33899 | 5.18% |
| 2025-09-02 | 6.86 | 6.74 | -0.13 | -1.89% | 6.43 | 6.87 | 763339 | 50458 | 7.63% |
| 2025-09-01 | 6.85 | 6.87 | 0.00 | 0.00% | 6.76 | 6.97 | 471447 | 32265 | 4.71% |
| 2025-08-29 | 6.91 | 6.87 | -0.11 | -1.58% | 6.86 | 7.10 | 778102 | 54135 | 7.78% |
| 2025-08-28 | 6.76 | 6.98 | 0.28 | 4.18% | 6.68 | 7.06 | 1036335 | 71677 | 10.36% |
| 2025-08-27 | 6.93 | 6.70 | -0.27 | -3.87% | 6.70 | 6.98 | 546102 | 37545 | 5.46% |
| 2025-08-26 | 7.06 | 6.97 | -0.01 | -0.14% | 6.95 | 7.15 | 619867 | 43508 | 6.20% |
| 2025-08-25 | 6.96 | 6.98 | 0.16 | 2.35% | 6.82 | 7.00 | 821863 | 56873 | 8.22% |
| 2025-08-22 | 6.74 | 6.82 | 0.10 | 1.49% | 6.67 | 6.82 | 467052 | 31522 | 4.67% |
| 2025-08-21 | 6.75 | 6.72 | -0.03 | -0.44% | 6.69 | 6.82 | 436500 | 29499 | 4.36% |
| 2025-08-20 | 6.78 | 6.75 | -0.03 | -0.44% | 6.65 | 6.78 | 393234 | 26418 | 3.93% |
| 2025-08-19 | 6.82 | 6.78 | -0.05 | -0.73% | 6.68 | 6.83 | 406464 | 27477 | 4.06% |
| 2025-08-18 | 6.63 | 6.83 | 0.23 | 3.48% | 6.63 | 6.94 | 810255 | 55264 | 8.10% |
| 2025-08-15 | 6.47 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 400502 | 26130 | 4.00% |
| 2025-08-14 | 6.70 | 6.47 | -0.23 | -3.43% | 6.47 | 6.72 | 459824 | 30197 | 4.60% |
| 2025-08-13 | 6.66 | 6.70 | 0.04 | 0.60% | 6.65 | 6.82 | 435873 | 29356 | 4.36% |
| 2025-08-12 | 6.73 | 6.66 | -0.07 | -1.04% | 6.63 | 6.87 | 452678 | 30400 | 4.53% |
| 2025-08-11 | 6.73 | 6.73 | 0.00 | 0.00% | 6.68 | 6.81 | 418533 | 28239 | 4.18% |
| 2025-08-08 | 6.75 | 6.73 | -0.05 | -0.74% | 6.71 | 6.85 | 448903 | 30386 | 4.49% |
| 2025-08-07 | 6.79 | 6.78 | -0.02 | -0.29% | 6.68 | 6.81 | 500076 | 33770 | 5.00% |
| 2025-08-06 | 6.69 | 6.80 | 0.09 | 1.34% | 6.65 | 6.84 | 698479 | 47371 | 6.98% |
| 2025-08-05 | 6.52 | 6.71 | 0.20 | 3.07% | 6.50 | 6.83 | 740074 | 49613 | 7.40% |
| 2025-08-04 | 6.28 | 6.51 | 0.19 | 3.01% | 6.24 | 6.52 | 481920 | 31063 | 4.82% |
| 2025-08-01 | 6.44 | 6.32 | -0.12 | -1.86% | 6.27 | 6.50 | 450180 | 28590 | 4.50% |
| 2025-07-31 | 6.54 | 6.44 | -0.13 | -1.98% | 6.41 | 6.64 | 576447 | 37597 | 5.76% |
| 2025-07-30 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.74 | 918501 | 60657 | 9.18% |
| 2025-07-29 | 6.37 | 6.41 | 0.02 | 0.31% | 6.32 | 6.41 | 275090 | 17500 | 2.75% |
| 2025-07-28 | 6.33 | 6.39 | 0.04 | 0.63% | 6.33 | 6.46 | 293820 | 18816 | 2.94% |
| 2025-07-25 | 6.41 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 223580 | 14206 | 2.23% |
| 2025-07-24 | 6.31 | 6.40 | 0.07 | 1.11% | 6.30 | 6.41 | 288842 | 18394 | 2.89% |
| 2025-07-23 | 6.45 | 6.33 | -0.12 | -1.86% | 6.30 | 6.48 | 313844 | 19977 | 3.14% |
| 2025-07-22 | 6.35 | 6.45 | 0.11 | 1.74% | 6.32 | 6.51 | 460269 | 29633 | 4.60% |
| 2025-07-21 | 6.29 | 6.34 | 0.05 | 0.79% | 6.26 | 6.37 | 287041 | 18172 | 2.87% |
| 2025-07-18 | 6.30 | 6.29 | -0.05 | -0.79% | 6.26 | 6.38 | 264772 | 16671 | 2.65% |
| 2025-07-17 | 6.26 | 6.34 | 0.08 | 1.28% | 6.24 | 6.35 | 259147 | 16349 | 2.59% |
| 2025-07-16 | 6.27 | 6.26 | -0.01 | -0.16% | 6.22 | 6.33 | 238717 | 14972 | 2.39% |
| 2025-07-15 | 6.40 | 6.27 | -0.16 | -2.49% | 6.22 | 6.42 | 360488 | 22654 | 3.60% |
| 2025-07-14 | 6.53 | 6.43 | -0.08 | -1.23% | 6.40 | 6.53 | 369207 | 23750 | 3.69% |
| 2025-07-11 | 6.26 | 6.51 | 0.24 | 3.83% | 6.26 | 6.56 | 642150 | 41373 | 6.42% |
| 2025-07-10 | 6.38 | 6.27 | -0.16 | -2.49% | 6.26 | 6.42 | 548628 | 34615 | 5.48% |
| 2025-07-09 | 6.53 | 6.43 | -0.11 | -1.68% | 6.40 | 6.58 | 513952 | 33284 | 5.14% |
| 2025-07-08 | 6.36 | 6.54 | 0.14 | 2.19% | 6.31 | 6.54 | 685683 | 44217 | 6.85% |
| 2025-07-07 | 6.40 | 6.40 | -0.73 | -10.24% | 6.22 | 6.58 | 1154390 | 73874 | 11.54% |
| 2025-07-04 | 7.11 | 7.13 | -0.08 | -1.11% | 6.90 | 7.35 | 794011 | 56214 | 7.94% |
| 2025-07-03 | 7.10 | 7.21 | 0.09 | 1.26% | 7.08 | 7.77 | 919388 | 67925 | 9.19% |
| 2025-07-02 | 7.46 | 7.12 | -0.33 | -4.43% | 7.07 | 7.58 | 1025049 | 74830 | 10.25% |
| 2025-07-01 | 7.21 | 7.45 | 0.23 | 3.19% | 7.10 | 7.45 | 1161522 | 84881 | 11.61% |
| 2025-06-30 | 7.01 | 7.22 | 0.24 | 3.44% | 7.01 | 7.33 | 935795 | 67520 | 9.35% |
| 2025-06-27 | 7.08 | 6.98 | -0.14 | -1.97% | 6.96 | 7.14 | 818905 | 57662 | 8.19% |
| 2025-06-26 | 6.71 | 7.12 | 0.40 | 5.95% | 6.68 | 7.32 | 1366282 | 97159 | 13.66% |
| 2025-06-25 | 6.60 | 6.72 | 0.13 | 1.97% | 6.54 | 6.80 | 684095 | 45851 | 6.84% |
| 2025-06-24 | 6.66 | 6.59 | -0.24 | -3.51% | 6.52 | 6.69 | 712505 | 47069 | 7.12% |
| 2025-06-23 | 6.67 | 6.83 | 0.12 | 1.79% | 6.52 | 6.85 | 683380 | 45825 | 6.83% |
| 2025-06-20 | 6.96 | 6.71 | -0.27 | -3.87% | 6.67 | 7.34 | 1005360 | 70501 | 10.05% |
| 2025-06-19 | 6.80 | 6.98 | 0.04 | 0.58% | 6.65 | 7.04 | 804764 | 54710 | 8.04% |
| 2025-06-18 | 6.47 | 6.94 | 0.41 | 6.28% | 6.47 | 7.06 | 1120892 | 76422 | 11.20% |
| 2025-06-17 | 6.62 | 6.53 | -0.13 | -1.95% | 6.45 | 6.64 | 469257 | 30503 | 4.69% |
| 2025-06-16 | 6.40 | 6.66 | 0.28 | 4.39% | 6.33 | 6.66 | 718530 | 46988 | 7.18% |
| 2025-06-13 | 6.34 | 6.38 | 0.08 | 1.27% | 6.24 | 6.42 | 559806 | 35532 | 5.60% |
| 2025-06-12 | 6.24 | 6.30 | 0.06 | 0.96% | 6.18 | 6.39 | 342940 | 21645 | 3.43% |
| 2025-06-11 | 6.25 | 6.24 | -0.05 | -0.79% | 6.23 | 6.35 | 210496 | 13196 | 2.10% |
| 2025-06-10 | 6.35 | 6.29 | -0.09 | -1.41% | 6.25 | 6.52 | 327276 | 20729 | 3.27% |
| 2025-06-09 | 6.30 | 6.38 | 0.06 | 0.95% | 6.30 | 6.44 | 312666 | 19944 | 3.13% |