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 | 6.48 | 6.59 | 0.10 | 1.54% | 6.44 | 6.59 | 136003 | 8896 | 2.66% |
| 2025-09-15 | 6.51 | 6.49 | -0.02 | -0.31% | 6.43 | 6.52 | 111351 | 7206 | 2.18% |
| 2025-09-12 | 6.55 | 6.51 | -0.03 | -0.46% | 6.48 | 6.58 | 125383 | 8193 | 2.45% |
| 2025-09-11 | 6.46 | 6.54 | 0.11 | 1.71% | 6.31 | 6.54 | 177972 | 11492 | 3.48% |
| 2025-09-10 | 6.39 | 6.43 | 0.07 | 1.10% | 6.35 | 6.50 | 130457 | 8395 | 2.55% |
| 2025-09-09 | 6.45 | 6.36 | -0.11 | -1.70% | 6.33 | 6.47 | 149296 | 9552 | 2.92% |
| 2025-09-08 | 6.43 | 6.47 | 0.05 | 0.78% | 6.37 | 6.48 | 156956 | 10087 | 3.07% |
| 2025-09-05 | 6.35 | 6.42 | 0.11 | 1.74% | 6.25 | 6.43 | 151323 | 9612 | 2.96% |
| 2025-09-04 | 6.35 | 6.31 | -0.02 | -0.32% | 6.21 | 6.45 | 212056 | 13489 | 4.14% |
| 2025-09-03 | 6.57 | 6.33 | -0.18 | -2.76% | 6.30 | 6.58 | 215524 | 13861 | 4.21% |
| 2025-09-02 | 6.72 | 6.51 | -0.22 | -3.27% | 6.42 | 6.73 | 256972 | 16751 | 5.02% |
| 2025-09-01 | 6.73 | 6.73 | -0.01 | -0.15% | 6.68 | 6.85 | 215843 | 14563 | 4.22% |
| 2025-08-29 | 6.80 | 6.74 | -0.11 | -1.61% | 6.70 | 6.86 | 260878 | 17673 | 5.10% |
| 2025-08-28 | 6.93 | 6.85 | -0.05 | -0.72% | 6.49 | 7.01 | 456476 | 30895 | 8.92% |
| 2025-08-27 | 7.18 | 6.90 | -0.24 | -3.36% | 6.90 | 7.20 | 374334 | 26437 | 7.32% |
| 2025-08-26 | 7.06 | 7.14 | 0.04 | 0.56% | 6.99 | 7.19 | 289494 | 20650 | 5.66% |
| 2025-08-25 | 7.19 | 7.10 | -0.08 | -1.11% | 7.02 | 7.22 | 342102 | 24316 | 6.69% |
| 2025-08-22 | 7.14 | 7.18 | -0.03 | -0.42% | 7.11 | 7.24 | 228358 | 16364 | 4.46% |
| 2025-08-21 | 7.24 | 7.21 | 0.05 | 0.70% | 7.12 | 7.27 | 221452 | 15938 | 4.33% |
| 2025-08-20 | 7.16 | 7.16 | -0.08 | -1.10% | 7.02 | 7.18 | 237944 | 16868 | 5.02% |
| 2025-08-19 | 7.15 | 7.24 | 0.09 | 1.26% | 7.09 | 7.27 | 199032 | 14342 | 4.20% |
| 2025-08-18 | 7.01 | 7.15 | 0.16 | 2.29% | 6.98 | 7.17 | 224028 | 15941 | 4.72% |
| 2025-08-15 | 6.88 | 6.99 | 0.12 | 1.75% | 6.88 | 7.00 | 158475 | 11039 | 3.34% |
| 2025-08-14 | 7.05 | 6.87 | -0.17 | -2.41% | 6.86 | 7.06 | 214986 | 14947 | 4.53% |
| 2025-08-13 | 6.99 | 7.04 | 0.07 | 1.00% | 6.93 | 7.15 | 234964 | 16496 | 4.95% |
| 2025-08-12 | 7.04 | 6.97 | -0.07 | -0.99% | 6.91 | 7.04 | 180780 | 12610 | 3.81% |
| 2025-08-11 | 7.02 | 7.04 | 0.00 | 0.00% | 7.00 | 7.09 | 163465 | 11524 | 3.45% |
| 2025-08-08 | 7.14 | 7.04 | -0.13 | -1.81% | 6.97 | 7.15 | 223173 | 15695 | 4.71% |
| 2025-08-07 | 7.01 | 7.17 | 0.12 | 1.70% | 7.01 | 7.22 | 286046 | 20358 | 6.03% |
| 2025-08-06 | 6.91 | 7.05 | 0.13 | 1.88% | 6.85 | 7.06 | 210025 | 14634 | 4.43% |
| 2025-08-05 | 6.87 | 6.92 | 0.04 | 0.58% | 6.84 | 6.93 | 163475 | 11275 | 3.45% |
| 2025-08-04 | 6.71 | 6.88 | -0.01 | -0.15% | 6.67 | 6.91 | 223901 | 15324 | 4.72% |
| 2025-08-01 | 6.84 | 6.89 | 0.17 | 2.53% | 6.74 | 6.92 | 253914 | 17364 | 5.35% |
| 2025-07-31 | 6.78 | 6.72 | -0.09 | -1.32% | 6.69 | 6.90 | 210805 | 14344 | 4.44% |
| 2025-07-30 | 6.86 | 6.81 | -0.04 | -0.58% | 6.75 | 6.88 | 224275 | 15286 | 4.73% |
| 2025-07-29 | 6.85 | 6.85 | -0.01 | -0.15% | 6.73 | 6.86 | 245757 | 16691 | 5.18% |
| 2025-07-28 | 6.94 | 6.86 | -0.04 | -0.58% | 6.83 | 6.95 | 298671 | 20549 | 6.30% |
| 2025-07-25 | 7.08 | 6.90 | -0.17 | -2.40% | 6.85 | 7.12 | 426217 | 29496 | 8.99% |
| 2025-07-24 | 7.01 | 7.07 | -0.05 | -0.70% | 6.90 | 7.16 | 585690 | 41263 | 12.35% |
| 2025-07-23 | 7.41 | 7.12 | 0.17 | 2.45% | 7.12 | 7.79 | 981417 | 72101 | 20.69% |
| 2025-07-22 | 7.03 | 6.95 | -0.15 | -2.11% | 6.89 | 7.10 | 366739 | 25463 | 7.73% |
| 2025-07-21 | 6.93 | 7.10 | 0.30 | 4.41% | 6.85 | 7.20 | 443492 | 31204 | 9.35% |
| 2025-07-18 | 6.78 | 6.80 | 0.05 | 0.74% | 6.74 | 6.86 | 146081 | 9919 | 3.08% |
| 2025-07-17 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.85 | 157007 | 10595 | 3.31% |
| 2025-07-16 | 6.73 | 6.71 | -0.11 | -1.61% | 6.65 | 6.79 | 240968 | 16175 | 5.08% |
| 2025-07-15 | 6.74 | 6.82 | 0.07 | 1.04% | 6.57 | 6.88 | 286500 | 19309 | 6.04% |
| 2025-07-14 | 6.70 | 6.75 | 0.05 | 0.75% | 6.63 | 6.75 | 136530 | 9141 | 2.88% |
| 2025-07-11 | 6.69 | 6.70 | 0.03 | 0.45% | 6.61 | 6.74 | 154980 | 10360 | 3.27% |
| 2025-07-10 | 6.64 | 6.67 | -0.02 | -0.30% | 6.60 | 6.72 | 121810 | 8118 | 2.57% |
| 2025-07-09 | 6.63 | 6.69 | 0.03 | 0.45% | 6.62 | 6.75 | 147024 | 9832 | 3.10% |
| 2025-07-08 | 6.60 | 6.66 | 0.04 | 0.60% | 6.56 | 6.67 | 155908 | 10349 | 3.29% |
| 2025-07-07 | 6.48 | 6.62 | 0.14 | 2.16% | 6.44 | 6.65 | 163980 | 10793 | 3.46% |
| 2025-07-04 | 6.52 | 6.48 | -0.06 | -0.92% | 6.43 | 6.57 | 139865 | 9093 | 2.95% |
| 2025-07-03 | 6.51 | 6.54 | 0.02 | 0.31% | 6.48 | 6.58 | 108442 | 7093 | 2.29% |
| 2025-07-02 | 6.53 | 6.52 | 0.00 | 0.00% | 6.47 | 6.56 | 145060 | 9457 | 3.06% |
| 2025-07-01 | 6.58 | 6.52 | -0.07 | -1.06% | 6.47 | 6.63 | 146367 | 9565 | 3.09% |
| 2025-06-30 | 6.50 | 6.59 | 0.09 | 1.38% | 6.49 | 6.63 | 131363 | 8644 | 2.77% |
| 2025-06-27 | 6.55 | 6.50 | -0.05 | -0.76% | 6.49 | 6.66 | 170739 | 11200 | 3.60% |
| 2025-06-26 | 6.47 | 6.55 | 0.08 | 1.24% | 6.44 | 6.57 | 172142 | 11220 | 3.63% |
| 2025-06-25 | 6.45 | 6.47 | 0.03 | 0.47% | 6.39 | 6.49 | 160072 | 10317 | 3.37% |
| 2025-06-24 | 6.32 | 6.44 | 0.12 | 1.90% | 6.32 | 6.45 | 137617 | 8820 | 2.90% |
| 2025-06-23 | 6.07 | 6.32 | 0.19 | 3.10% | 6.07 | 6.33 | 147022 | 9190 | 3.10% |
| 2025-06-20 | 6.17 | 6.13 | -0.06 | -0.97% | 6.02 | 6.29 | 121958 | 7504 | 2.57% |
| 2025-06-19 | 6.33 | 6.19 | -0.17 | -2.67% | 6.17 | 6.37 | 116328 | 7258 | 2.45% |
| 2025-06-18 | 6.28 | 6.36 | 0.04 | 0.63% | 6.25 | 6.37 | 114080 | 7216 | 2.41% |
| 2025-06-17 | 6.30 | 6.32 | 0.05 | 0.80% | 6.24 | 6.34 | 113589 | 7141 | 2.39% |
| 2025-06-16 | 6.08 | 6.27 | 0.16 | 2.62% | 6.08 | 6.28 | 125181 | 7808 | 2.64% |
| 2025-06-13 | 6.20 | 6.11 | -0.14 | -2.24% | 6.09 | 6.24 | 104533 | 6421 | 2.20% |
| 2025-06-12 | 6.21 | 6.25 | 0.01 | 0.16% | 6.17 | 6.27 | 97165 | 6054 | 2.05% |
| 2025-06-11 | 6.22 | 6.24 | -0.01 | -0.16% | 6.21 | 6.30 | 110108 | 6881 | 2.32% |
| 2025-06-10 | 6.29 | 6.25 | -0.06 | -0.95% | 6.14 | 6.33 | 158556 | 9899 | 3.34% |
| 2025-06-09 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 134977 | 8489 | 2.85% |