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 | 6.02 | 6.07 | 0.04 | 0.66% | 6.01 | 6.07 | 82411 | 4981 | 1.08% |
| 2025-09-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 106629 | 6435 | 1.40% |
| 2025-09-12 | 6.13 | 6.05 | -0.08 | -1.31% | 6.05 | 6.13 | 134179 | 8166 | 1.76% |
| 2025-09-11 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.14 | 158682 | 9649 | 2.08% |
| 2025-09-10 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.14 | 100776 | 6153 | 1.32% |
| 2025-09-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.09 | 6.19 | 134221 | 8240 | 1.76% |
| 2025-09-08 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.22 | 173497 | 10721 | 2.28% |
| 2025-09-05 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 223835 | 13813 | 2.94% |
| 2025-09-04 | 6.04 | 6.15 | 0.07 | 1.15% | 6.04 | 6.19 | 246080 | 15113 | 3.23% |
| 2025-09-03 | 6.05 | 6.08 | 0.04 | 0.66% | 5.97 | 6.10 | 194544 | 11761 | 2.55% |
| 2025-09-02 | 6.11 | 6.04 | -0.06 | -0.98% | 5.98 | 6.12 | 171895 | 10369 | 2.25% |
| 2025-09-01 | 6.12 | 6.10 | 0.01 | 0.16% | 6.05 | 6.13 | 152817 | 9304 | 2.00% |
| 2025-08-29 | 6.17 | 6.09 | -0.09 | -1.46% | 6.08 | 6.17 | 156516 | 9576 | 2.05% |
| 2025-08-28 | 6.15 | 6.18 | 0.03 | 0.49% | 5.97 | 6.21 | 299212 | 18283 | 3.92% |
| 2025-08-27 | 6.38 | 6.15 | -0.24 | -3.76% | 6.15 | 6.39 | 350429 | 22021 | 4.60% |
| 2025-08-26 | 6.35 | 6.39 | 0.02 | 0.31% | 6.28 | 6.49 | 386872 | 24766 | 5.07% |
| 2025-08-25 | 6.39 | 6.37 | -0.06 | -0.93% | 6.30 | 6.41 | 412903 | 26192 | 5.42% |
| 2025-08-22 | 6.50 | 6.43 | -0.06 | -0.92% | 6.36 | 6.69 | 636779 | 41343 | 8.35% |
| 2025-08-21 | 6.36 | 6.49 | 0.12 | 1.88% | 6.30 | 6.50 | 516913 | 33189 | 6.78% |
| 2025-08-20 | 6.26 | 6.37 | 0.11 | 1.76% | 6.22 | 6.37 | 365153 | 23024 | 4.79% |
| 2025-08-19 | 6.31 | 6.26 | -0.05 | -0.79% | 6.23 | 6.33 | 282085 | 17684 | 3.70% |
| 2025-08-18 | 6.19 | 6.31 | 0.14 | 2.27% | 6.16 | 6.32 | 354719 | 22156 | 4.65% |
| 2025-08-15 | 6.11 | 6.17 | 0.09 | 1.48% | 6.06 | 6.19 | 202541 | 12472 | 2.66% |
| 2025-08-14 | 6.25 | 6.08 | -0.18 | -2.88% | 6.07 | 6.27 | 297448 | 18290 | 3.90% |
| 2025-08-13 | 6.31 | 6.26 | -0.05 | -0.79% | 6.21 | 6.34 | 317116 | 19833 | 4.16% |
| 2025-08-12 | 6.20 | 6.31 | 0.10 | 1.61% | 6.16 | 6.32 | 418146 | 26149 | 5.48% |
| 2025-08-11 | 6.16 | 6.21 | 0.00 | 0.00% | 6.11 | 6.24 | 309716 | 19210 | 4.06% |
| 2025-08-08 | 6.19 | 6.21 | 0.08 | 1.31% | 6.16 | 6.33 | 541746 | 33807 | 7.11% |
| 2025-08-07 | 6.02 | 6.13 | 0.11 | 1.83% | 5.96 | 6.17 | 354231 | 21529 | 4.65% |
| 2025-08-06 | 6.05 | 6.02 | -0.01 | -0.17% | 6.00 | 6.05 | 143491 | 8640 | 1.88% |
| 2025-08-05 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.04 | 144909 | 8717 | 1.90% |
| 2025-08-04 | 5.93 | 6.00 | 0.03 | 0.50% | 5.89 | 6.01 | 163734 | 9758 | 2.15% |
| 2025-08-01 | 5.95 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 179145 | 10679 | 2.35% |
| 2025-07-31 | 6.06 | 5.91 | -0.14 | -2.31% | 5.88 | 6.08 | 268283 | 16022 | 3.52% |
| 2025-07-30 | 6.07 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 190838 | 11556 | 2.50% |
| 2025-07-29 | 6.14 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 254003 | 15404 | 3.33% |
| 2025-07-28 | 6.14 | 6.14 | 0.01 | 0.16% | 6.06 | 6.29 | 262472 | 16146 | 3.44% |
| 2025-07-25 | 6.27 | 6.13 | -0.15 | -2.39% | 6.12 | 6.28 | 309736 | 19160 | 4.06% |
| 2025-07-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.02 | 6.30 | 437197 | 27040 | 5.73% |
| 2025-07-23 | 6.20 | 6.17 | -0.01 | -0.16% | 6.14 | 6.40 | 534602 | 33421 | 7.01% |
| 2025-07-22 | 6.12 | 6.18 | 0.03 | 0.49% | 6.06 | 6.18 | 328551 | 20114 | 4.31% |
| 2025-07-21 | 6.02 | 6.15 | 0.14 | 2.33% | 6.02 | 6.16 | 371890 | 22770 | 4.88% |
| 2025-07-18 | 6.07 | 6.01 | -0.05 | -0.83% | 5.98 | 6.10 | 255539 | 15373 | 3.35% |
| 2025-07-17 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.21 | 311884 | 18910 | 4.09% |
| 2025-07-16 | 6.08 | 6.05 | 0.05 | 0.83% | 6.01 | 6.12 | 288255 | 17430 | 3.78% |
| 2025-07-15 | 6.19 | 6.00 | -0.20 | -3.23% | 5.98 | 6.19 | 500690 | 30234 | 6.57% |
| 2025-07-14 | 6.20 | 6.20 | 0.01 | 0.16% | 6.16 | 6.27 | 387851 | 24067 | 5.09% |
| 2025-07-11 | 6.34 | 6.19 | -0.08 | -1.28% | 6.14 | 6.42 | 645829 | 40385 | 8.47% |
| 2025-07-10 | 6.36 | 6.27 | -0.09 | -1.42% | 6.24 | 6.54 | 838805 | 53340 | 11.00% |
| 2025-07-09 | 6.42 | 6.36 | -0.15 | -2.30% | 6.32 | 6.72 | 931189 | 59988 | 12.21% |
| 2025-07-08 | 6.15 | 6.51 | 0.31 | 5.00% | 6.07 | 6.63 | 1265572 | 80641 | 16.60% |
| 2025-07-07 | 6.13 | 6.20 | -0.18 | -2.82% | 6.13 | 6.33 | 894882 | 55477 | 11.74% |
| 2025-07-04 | 6.83 | 6.38 | -0.44 | -6.45% | 6.32 | 6.98 | 1272466 | 83243 | 16.69% |
| 2025-07-03 | 6.75 | 6.82 | 0.18 | 2.71% | 6.26 | 6.92 | 1957033 | 128127 | 25.67% |
| 2025-07-02 | 5.52 | 6.64 | 1.11 | 20.07% | 5.52 | 6.64 | 1498417 | 95112 | 19.65% |
| 2025-07-01 | 5.56 | 5.53 | -0.09 | -1.60% | 5.48 | 5.59 | 200631 | 11069 | 2.63% |
| 2025-06-30 | 5.52 | 5.62 | 0.13 | 2.37% | 5.49 | 5.62 | 141462 | 7860 | 1.86% |
| 2025-06-27 | 5.47 | 5.49 | 0.04 | 0.73% | 5.45 | 5.52 | 70009 | 3849 | 0.92% |
| 2025-06-26 | 5.50 | 5.45 | -0.05 | -0.91% | 5.44 | 5.52 | 69317 | 3796 | 0.91% |
| 2025-06-25 | 5.49 | 5.50 | 0.00 | 0.00% | 5.45 | 5.53 | 62421 | 3428 | 0.82% |
| 2025-06-24 | 5.40 | 5.50 | 0.11 | 2.04% | 5.39 | 5.51 | 96162 | 5263 | 1.26% |
| 2025-06-23 | 5.25 | 5.39 | 0.10 | 1.89% | 5.24 | 5.41 | 68655 | 3671 | 0.90% |
| 2025-06-20 | 5.26 | 5.29 | 0.03 | 0.57% | 5.25 | 5.37 | 63754 | 3388 | 0.84% |
| 2025-06-19 | 5.37 | 5.26 | -0.11 | -2.05% | 5.23 | 5.39 | 78762 | 4173 | 1.03% |
| 2025-06-18 | 5.39 | 5.37 | -0.02 | -0.37% | 5.34 | 5.41 | 47919 | 2569 | 0.63% |
| 2025-06-17 | 5.36 | 5.39 | 0.03 | 0.56% | 5.35 | 5.43 | 59425 | 3201 | 0.78% |
| 2025-06-16 | 5.37 | 5.36 | -0.01 | -0.19% | 5.33 | 5.43 | 67374 | 3626 | 0.88% |
| 2025-06-13 | 5.47 | 5.37 | -0.10 | -1.83% | 5.37 | 5.47 | 61153 | 3308 | 0.80% |
| 2025-06-12 | 5.50 | 5.47 | -0.02 | -0.36% | 5.44 | 5.52 | 58936 | 3230 | 0.77% |
| 2025-06-11 | 5.45 | 5.49 | 0.04 | 0.73% | 5.44 | 5.53 | 68162 | 3747 | 0.89% |
| 2025-06-10 | 5.47 | 5.45 | -0.02 | -0.37% | 5.41 | 5.55 | 79488 | 4358 | 1.04% |
| 2025-06-09 | 5.46 | 5.47 | 0.00 | 0.00% | 5.41 | 5.49 | 74897 | 4091 | 0.98% |