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 | 6.50 | 6.47 | -0.04 | -0.61% | 6.33 | 6.55 | 520087 | 33393 | 7.08% |
| 2025-09-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.47 | 6.69 | 710144 | 46678 | 9.67% |
| 2025-09-12 | 6.36 | 6.59 | 0.25 | 3.94% | 6.18 | 6.86 | 1137861 | 74105 | 15.49% |
| 2025-09-11 | 6.30 | 6.34 | 0.00 | 0.00% | 6.21 | 6.35 | 450324 | 28266 | 6.13% |
| 2025-09-10 | 6.38 | 6.34 | -0.11 | -1.71% | 6.28 | 6.46 | 599290 | 38051 | 8.16% |
| 2025-09-09 | 6.43 | 6.45 | -0.04 | -0.62% | 6.40 | 6.65 | 715790 | 46714 | 9.74% |
| 2025-09-08 | 6.60 | 6.49 | -0.15 | -2.26% | 6.41 | 6.60 | 870560 | 56317 | 11.85% |
| 2025-09-05 | 6.43 | 6.64 | 0.24 | 3.75% | 6.28 | 6.68 | 1376478 | 90495 | 18.73% |
| 2025-09-04 | 5.96 | 6.40 | 0.39 | 6.49% | 5.96 | 6.40 | 1168787 | 73334 | 15.91% |
| 2025-09-03 | 6.18 | 6.01 | -0.18 | -2.91% | 5.99 | 6.29 | 511877 | 31358 | 6.97% |
| 2025-09-02 | 5.93 | 6.19 | 0.24 | 4.03% | 5.92 | 6.21 | 790771 | 48503 | 10.76% |
| 2025-09-01 | 5.84 | 5.95 | 0.09 | 1.54% | 5.84 | 5.98 | 243847 | 14464 | 3.32% |
| 2025-08-29 | 5.81 | 5.86 | 0.06 | 1.03% | 5.70 | 5.98 | 348090 | 20342 | 4.74% |
| 2025-08-28 | 6.05 | 5.80 | -0.20 | -3.33% | 5.52 | 6.10 | 598066 | 34726 | 8.14% |
| 2025-08-27 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.24 | 435859 | 26796 | 5.93% |
| 2025-08-26 | 6.13 | 6.18 | 0.01 | 0.16% | 6.07 | 6.20 | 314473 | 19371 | 4.28% |
| 2025-08-25 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.22 | 334698 | 20666 | 4.56% |
| 2025-08-22 | 6.16 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 241992 | 14901 | 3.29% |
| 2025-08-21 | 6.24 | 6.18 | -0.05 | -0.80% | 6.13 | 6.24 | 265451 | 16407 | 3.61% |
| 2025-08-20 | 6.22 | 6.23 | 0.00 | 0.00% | 6.14 | 6.24 | 326843 | 20261 | 4.45% |
| 2025-08-19 | 6.15 | 6.23 | 0.11 | 1.80% | 6.08 | 6.24 | 539583 | 33301 | 7.34% |
| 2025-08-18 | 6.01 | 6.12 | 0.11 | 1.83% | 6.01 | 6.15 | 366332 | 22346 | 4.99% |
| 2025-08-15 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.03 | 185643 | 11138 | 2.53% |
| 2025-08-14 | 6.10 | 5.94 | -0.14 | -2.30% | 5.94 | 6.17 | 295249 | 17824 | 4.02% |
| 2025-08-13 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.10 | 190471 | 11550 | 2.59% |
| 2025-08-12 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 205642 | 12494 | 2.80% |
| 2025-08-11 | 5.99 | 6.12 | 0.17 | 2.86% | 5.95 | 6.12 | 311495 | 18896 | 4.24% |
| 2025-08-08 | 5.96 | 5.95 | -0.05 | -0.83% | 5.93 | 6.02 | 146382 | 8724 | 1.99% |
| 2025-08-07 | 6.07 | 6.00 | -0.06 | -0.99% | 5.98 | 6.08 | 160118 | 9629 | 2.18% |
| 2025-08-06 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.06 | 198672 | 11959 | 2.70% |
| 2025-08-05 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.02 | 131403 | 7843 | 1.79% |
| 2025-08-04 | 5.80 | 5.92 | 0.07 | 1.20% | 5.78 | 5.92 | 136661 | 7999 | 1.86% |
| 2025-08-01 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.93 | 170822 | 9999 | 2.32% |
| 2025-07-31 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.06 | 152214 | 9092 | 2.07% |
| 2025-07-30 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.07 | 154597 | 9281 | 2.10% |
| 2025-07-29 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 178554 | 10835 | 2.43% |
| 2025-07-28 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 224262 | 13692 | 3.05% |
| 2025-07-25 | 5.98 | 6.04 | 0.07 | 1.17% | 5.94 | 6.10 | 245096 | 14776 | 3.34% |
| 2025-07-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 179458 | 10663 | 2.44% |
| 2025-07-23 | 6.04 | 5.90 | -0.16 | -2.64% | 5.90 | 6.05 | 301932 | 17974 | 4.11% |
| 2025-07-22 | 6.09 | 6.06 | -0.03 | -0.49% | 6.03 | 6.11 | 240077 | 14559 | 3.27% |
| 2025-07-21 | 6.04 | 6.09 | 0.03 | 0.50% | 6.00 | 6.09 | 206457 | 12517 | 2.81% |
| 2025-07-18 | 6.01 | 6.06 | 0.05 | 0.83% | 6.00 | 6.14 | 230817 | 14045 | 3.14% |
| 2025-07-17 | 6.03 | 6.01 | 0.00 | 0.00% | 5.98 | 6.04 | 141577 | 8506 | 1.93% |
| 2025-07-16 | 6.05 | 6.01 | 0.00 | 0.00% | 5.99 | 6.07 | 126590 | 7629 | 1.72% |
| 2025-07-15 | 6.12 | 6.01 | -0.14 | -2.28% | 5.95 | 6.14 | 235875 | 14219 | 3.21% |
| 2025-07-14 | 6.11 | 6.15 | 0.05 | 0.82% | 6.07 | 6.17 | 208776 | 12795 | 2.84% |
| 2025-07-11 | 6.07 | 6.10 | 0.02 | 0.33% | 5.98 | 6.12 | 240027 | 14569 | 3.27% |
| 2025-07-10 | 6.05 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 186745 | 11327 | 2.54% |
| 2025-07-09 | 6.11 | 6.07 | -0.04 | -0.65% | 6.04 | 6.16 | 221300 | 13490 | 3.01% |
| 2025-07-08 | 6.09 | 6.11 | 0.01 | 0.16% | 6.07 | 6.14 | 225043 | 13753 | 3.06% |
| 2025-07-07 | 6.05 | 6.10 | 0.04 | 0.66% | 6.03 | 6.13 | 167554 | 10200 | 2.28% |
| 2025-07-04 | 6.27 | 6.06 | -0.22 | -3.50% | 6.04 | 6.27 | 422732 | 25807 | 5.75% |
| 2025-07-03 | 6.20 | 6.28 | 0.10 | 1.62% | 6.12 | 6.31 | 440364 | 27433 | 5.99% |
| 2025-07-02 | 6.25 | 6.18 | -0.09 | -1.44% | 6.12 | 6.26 | 313959 | 19361 | 4.27% |
| 2025-07-01 | 6.31 | 6.27 | -0.07 | -1.10% | 6.15 | 6.41 | 468521 | 29338 | 6.38% |
| 2025-06-30 | 6.35 | 6.34 | 0.02 | 0.32% | 6.22 | 6.39 | 454153 | 28646 | 6.18% |
| 2025-06-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.30 | 6.60 | 636898 | 40839 | 8.67% |
| 2025-06-26 | 6.40 | 6.42 | -0.09 | -1.38% | 6.40 | 6.70 | 864841 | 56800 | 11.77% |
| 2025-06-25 | 6.45 | 6.51 | -0.09 | -1.36% | 6.38 | 6.73 | 940211 | 61146 | 12.80% |
| 2025-06-24 | 6.73 | 6.60 | 0.10 | 1.54% | 6.38 | 6.96 | 1420555 | 93983 | 19.33% |
| 2025-06-23 | 6.16 | 6.50 | 0.20 | 3.17% | 6.09 | 6.56 | 1000162 | 64294 | 13.61% |
| 2025-06-20 | 5.95 | 6.30 | 0.23 | 3.79% | 5.95 | 6.45 | 1062131 | 66852 | 14.46% |
| 2025-06-19 | 6.14 | 6.07 | -0.10 | -1.62% | 5.95 | 6.30 | 638623 | 39156 | 8.69% |
| 2025-06-18 | 5.90 | 6.17 | 0.25 | 4.22% | 5.70 | 6.29 | 785455 | 46870 | 10.69% |
| 2025-06-17 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 6.01 | 406454 | 24104 | 5.53% |
| 2025-06-16 | 5.89 | 5.87 | -0.09 | -1.51% | 5.84 | 5.96 | 357507 | 21022 | 4.87% |
| 2025-06-13 | 6.13 | 5.96 | -0.20 | -3.25% | 5.92 | 6.21 | 537311 | 32485 | 7.31% |
| 2025-06-12 | 6.11 | 6.16 | 0.05 | 0.82% | 5.91 | 6.16 | 638809 | 38679 | 8.69% |
| 2025-06-11 | 6.12 | 6.11 | -0.01 | -0.16% | 6.06 | 6.45 | 932255 | 57756 | 12.69% |
| 2025-06-10 | 5.60 | 6.12 | 0.52 | 9.29% | 5.60 | 6.42 | 1238669 | 74237 | 16.86% |
| 2025-06-09 | 5.42 | 5.60 | 0.18 | 3.32% | 5.42 | 5.64 | 317057 | 17723 | 4.32% |