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 | 6.27 | 6.55 | 0.29 | 4.63% | 6.21 | 6.58 | 462285 | 29862 | 9.80% |
| 2025-09-12 | 6.30 | 6.26 | -0.04 | -0.63% | 6.26 | 6.38 | 126119 | 7959 | 2.67% |
| 2025-09-11 | 6.22 | 6.30 | 0.07 | 1.12% | 6.13 | 6.32 | 127052 | 7913 | 2.69% |
| 2025-09-10 | 6.22 | 6.23 | 0.02 | 0.32% | 6.21 | 6.28 | 88195 | 5497 | 1.87% |
| 2025-09-09 | 6.33 | 6.21 | -0.13 | -2.05% | 6.18 | 6.33 | 112671 | 7040 | 2.39% |
| 2025-09-08 | 6.25 | 6.34 | 0.07 | 1.12% | 6.25 | 6.34 | 133325 | 8409 | 2.83% |
| 2025-09-05 | 6.17 | 6.27 | 0.11 | 1.79% | 6.06 | 6.27 | 173316 | 10709 | 3.68% |
| 2025-09-04 | 6.05 | 6.16 | 0.09 | 1.48% | 6.05 | 6.21 | 183360 | 11282 | 3.89% |
| 2025-09-03 | 6.29 | 6.07 | -0.20 | -3.19% | 6.04 | 6.29 | 183969 | 11333 | 3.90% |
| 2025-09-02 | 6.33 | 6.27 | -0.09 | -1.42% | 6.16 | 6.36 | 177988 | 11100 | 3.77% |
| 2025-09-01 | 6.25 | 6.36 | 0.11 | 1.76% | 6.22 | 6.39 | 169920 | 10739 | 3.60% |
| 2025-08-29 | 6.32 | 6.25 | -0.12 | -1.88% | 6.23 | 6.39 | 158070 | 9970 | 3.35% |
| 2025-08-28 | 6.35 | 6.37 | 0.05 | 0.79% | 6.09 | 6.45 | 299633 | 18835 | 6.35% |
| 2025-08-27 | 6.60 | 6.32 | -0.24 | -3.66% | 6.32 | 6.64 | 297485 | 19336 | 6.31% |
| 2025-08-26 | 6.54 | 6.56 | -0.01 | -0.15% | 6.51 | 6.61 | 188832 | 12429 | 4.00% |
| 2025-08-25 | 6.63 | 6.57 | -0.05 | -0.76% | 6.52 | 6.65 | 271468 | 17823 | 5.76% |
| 2025-08-22 | 6.67 | 6.62 | -0.05 | -0.75% | 6.52 | 6.68 | 228405 | 15036 | 4.84% |
| 2025-08-21 | 6.71 | 6.67 | -0.06 | -0.89% | 6.64 | 6.75 | 257558 | 17229 | 5.46% |
| 2025-08-20 | 6.60 | 6.73 | 0.12 | 1.82% | 6.51 | 6.73 | 316177 | 21061 | 6.70% |
| 2025-08-19 | 6.71 | 6.61 | 0.01 | 0.15% | 6.56 | 6.72 | 232962 | 15406 | 4.94% |
| 2025-08-18 | 6.52 | 6.60 | 0.08 | 1.23% | 6.52 | 6.62 | 234667 | 15434 | 4.98% |
| 2025-08-15 | 6.43 | 6.52 | 0.09 | 1.40% | 6.43 | 6.53 | 191069 | 12387 | 4.05% |
| 2025-08-14 | 6.62 | 6.43 | -0.20 | -3.02% | 6.41 | 6.63 | 283269 | 18485 | 6.01% |
| 2025-08-13 | 6.69 | 6.63 | -0.09 | -1.34% | 6.60 | 6.72 | 285829 | 18962 | 6.06% |
| 2025-08-12 | 6.79 | 6.72 | -0.08 | -1.18% | 6.65 | 6.80 | 297010 | 19950 | 6.30% |
| 2025-08-11 | 6.80 | 6.80 | 0.05 | 0.74% | 6.68 | 6.80 | 350421 | 23556 | 7.43% |
| 2025-08-08 | 6.88 | 6.75 | -0.25 | -3.57% | 6.75 | 6.95 | 535324 | 36408 | 11.35% |
| 2025-08-07 | 6.60 | 7.00 | 0.39 | 5.90% | 6.60 | 7.20 | 931488 | 64208 | 19.75% |
| 2025-08-06 | 6.76 | 6.61 | -0.08 | -1.20% | 6.53 | 6.76 | 405798 | 26744 | 8.61% |
| 2025-08-05 | 6.73 | 6.69 | -0.08 | -1.18% | 6.65 | 6.88 | 522543 | 35059 | 11.08% |
| 2025-08-04 | 6.62 | 6.77 | 0.06 | 0.89% | 6.56 | 6.92 | 870552 | 58934 | 18.46% |
| 2025-08-01 | 6.23 | 6.71 | 0.49 | 7.88% | 6.23 | 7.46 | 1178901 | 82101 | 25.00% |
| 2025-07-31 | 6.40 | 6.22 | -0.20 | -3.12% | 6.18 | 6.48 | 358519 | 22543 | 7.60% |
| 2025-07-30 | 6.19 | 6.42 | 0.24 | 3.88% | 6.19 | 6.78 | 565197 | 36430 | 11.99% |
| 2025-07-29 | 6.24 | 6.18 | -0.09 | -1.44% | 6.10 | 6.25 | 198041 | 12168 | 4.20% |
| 2025-07-28 | 6.33 | 6.27 | -0.06 | -0.95% | 6.23 | 6.33 | 181583 | 11386 | 3.85% |
| 2025-07-25 | 6.28 | 6.33 | 0.05 | 0.80% | 6.20 | 6.39 | 306124 | 19292 | 6.49% |
| 2025-07-24 | 6.11 | 6.28 | 0.21 | 3.46% | 6.09 | 6.28 | 354532 | 22076 | 7.52% |
| 2025-07-23 | 6.16 | 6.07 | -0.11 | -1.78% | 6.07 | 6.20 | 188171 | 11542 | 3.99% |
| 2025-07-22 | 6.21 | 6.18 | -0.02 | -0.32% | 6.13 | 6.25 | 175452 | 10834 | 3.72% |
| 2025-07-21 | 6.18 | 6.20 | 0.02 | 0.32% | 6.14 | 6.22 | 185551 | 11484 | 3.93% |
| 2025-07-18 | 6.18 | 6.18 | -0.02 | -0.32% | 6.12 | 6.20 | 135034 | 8312 | 2.86% |
| 2025-07-17 | 6.18 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 184870 | 11397 | 3.92% |
| 2025-07-16 | 6.05 | 6.21 | 0.16 | 2.64% | 6.03 | 6.22 | 281045 | 17324 | 5.96% |
| 2025-07-15 | 6.18 | 6.05 | -0.13 | -2.10% | 6.00 | 6.18 | 183536 | 11120 | 3.89% |
| 2025-07-14 | 6.15 | 6.18 | 0.02 | 0.32% | 6.11 | 6.24 | 187119 | 11562 | 3.97% |
| 2025-07-11 | 6.21 | 6.16 | -0.02 | -0.32% | 6.10 | 6.24 | 202479 | 12442 | 4.29% |
| 2025-07-10 | 6.06 | 6.18 | 0.14 | 2.32% | 5.99 | 6.24 | 289942 | 17803 | 6.15% |
| 2025-07-09 | 6.03 | 6.04 | -0.01 | -0.17% | 6.02 | 6.11 | 147053 | 8918 | 3.12% |
| 2025-07-08 | 6.03 | 6.05 | 0.02 | 0.33% | 6.00 | 6.05 | 117341 | 7075 | 2.49% |
| 2025-07-07 | 6.00 | 6.03 | 0.03 | 0.50% | 5.94 | 6.06 | 110018 | 6619 | 2.33% |
| 2025-07-04 | 6.09 | 6.00 | -0.12 | -1.96% | 5.99 | 6.15 | 211147 | 12765 | 4.48% |
| 2025-07-03 | 6.14 | 6.12 | -0.02 | -0.33% | 6.07 | 6.17 | 205488 | 12578 | 4.36% |
| 2025-07-02 | 6.36 | 6.14 | 0.01 | 0.16% | 6.13 | 6.41 | 370094 | 23110 | 7.85% |
| 2025-07-01 | 6.17 | 6.13 | -0.04 | -0.65% | 6.04 | 6.17 | 188936 | 11532 | 4.01% |
| 2025-06-30 | 6.21 | 6.17 | -0.04 | -0.64% | 6.11 | 6.21 | 235278 | 14474 | 4.99% |
| 2025-06-27 | 5.98 | 6.21 | 0.21 | 3.50% | 5.98 | 6.22 | 377086 | 23225 | 8.00% |
| 2025-06-26 | 6.00 | 6.00 | -0.03 | -0.50% | 5.95 | 6.06 | 178650 | 10730 | 3.79% |
| 2025-06-25 | 5.97 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 259640 | 15577 | 5.51% |
| 2025-06-24 | 5.81 | 5.95 | 0.01 | 0.17% | 5.81 | 5.96 | 227377 | 13435 | 4.82% |
| 2025-06-23 | 5.94 | 5.94 | 0.23 | 4.03% | 5.84 | 6.05 | 263606 | 15664 | 5.59% |
| 2025-06-20 | 5.65 | 5.71 | 0.03 | 0.53% | 5.65 | 5.77 | 142938 | 8178 | 3.03% |
| 2025-06-19 | 5.88 | 5.68 | -0.25 | -4.22% | 5.66 | 5.93 | 239880 | 13867 | 5.09% |
| 2025-06-18 | 6.10 | 5.93 | -0.21 | -3.42% | 5.88 | 6.10 | 266936 | 15919 | 5.66% |
| 2025-06-17 | 6.07 | 6.14 | 0.05 | 0.82% | 6.02 | 6.14 | 197512 | 12002 | 4.19% |
| 2025-06-16 | 6.01 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 137986 | 8376 | 2.93% |
| 2025-06-13 | 6.18 | 6.04 | -0.19 | -3.05% | 6.02 | 6.20 | 309995 | 18868 | 6.57% |
| 2025-06-12 | 6.25 | 6.23 | -0.08 | -1.27% | 6.17 | 6.29 | 280242 | 17410 | 5.94% |
| 2025-06-11 | 6.41 | 6.31 | -0.09 | -1.41% | 6.26 | 6.45 | 437558 | 27782 | 9.28% |
| 2025-06-10 | 6.17 | 6.40 | 0.20 | 3.23% | 6.08 | 6.45 | 642664 | 40388 | 13.63% |
| 2025-06-09 | 6.12 | 6.20 | 0.09 | 1.47% | 6.12 | 6.20 | 223104 | 13769 | 4.73% |