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 | 6.24 | 6.19 | -0.05 | -0.80% | 6.03 | 6.33 | 321405 | 19805 | 3.36% |
| 2025-09-15 | 6.33 | 6.24 | -0.11 | -1.73% | 6.23 | 6.51 | 272881 | 17279 | 2.85% |
| 2025-09-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.30 | 6.42 | 247584 | 15761 | 2.59% |
| 2025-09-11 | 6.29 | 6.43 | 0.10 | 1.58% | 6.23 | 6.43 | 270795 | 17167 | 2.83% |
| 2025-09-10 | 6.42 | 6.33 | -0.13 | -2.01% | 6.25 | 6.46 | 322874 | 20448 | 3.38% |
| 2025-09-09 | 6.56 | 6.46 | -0.10 | -1.52% | 6.43 | 6.63 | 340461 | 22157 | 3.56% |
| 2025-09-08 | 6.78 | 6.56 | -0.07 | -1.06% | 6.49 | 6.81 | 563602 | 37121 | 5.90% |
| 2025-09-05 | 6.25 | 6.63 | 0.37 | 5.91% | 6.25 | 6.63 | 760563 | 49479 | 7.96% |
| 2025-09-04 | 6.21 | 6.26 | 0.03 | 0.48% | 6.17 | 6.50 | 470236 | 29868 | 4.92% |
| 2025-09-03 | 6.31 | 6.23 | -0.08 | -1.27% | 6.18 | 6.42 | 277048 | 17411 | 2.90% |
| 2025-09-02 | 6.31 | 6.31 | 0.00 | 0.00% | 6.26 | 6.49 | 401774 | 25589 | 4.20% |
| 2025-09-01 | 6.26 | 6.31 | 0.05 | 0.80% | 6.19 | 6.32 | 229117 | 14325 | 2.40% |
| 2025-08-29 | 6.28 | 6.26 | -0.06 | -0.95% | 6.20 | 6.37 | 224432 | 14077 | 2.35% |
| 2025-08-28 | 6.25 | 6.32 | 0.08 | 1.28% | 6.09 | 6.36 | 251113 | 15700 | 2.63% |
| 2025-08-27 | 6.41 | 6.24 | -0.18 | -2.80% | 6.21 | 6.52 | 265556 | 16972 | 2.78% |
| 2025-08-26 | 6.38 | 6.42 | 0.02 | 0.31% | 6.30 | 6.46 | 217007 | 13912 | 2.27% |
| 2025-08-25 | 6.36 | 6.40 | 0.10 | 1.59% | 6.32 | 6.50 | 301418 | 19318 | 3.15% |
| 2025-08-22 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.32 | 196491 | 12345 | 2.06% |
| 2025-08-21 | 6.24 | 6.25 | -0.03 | -0.48% | 6.22 | 6.32 | 217041 | 13588 | 2.27% |
| 2025-08-20 | 6.29 | 6.28 | 0.03 | 0.48% | 6.18 | 6.38 | 267525 | 16764 | 2.80% |
| 2025-08-19 | 6.26 | 6.25 | -0.01 | -0.16% | 6.20 | 6.29 | 191738 | 11975 | 2.01% |
| 2025-08-18 | 6.16 | 6.26 | 0.12 | 1.95% | 6.16 | 6.29 | 272856 | 17004 | 2.86% |
| 2025-08-15 | 5.95 | 6.14 | 0.20 | 3.37% | 5.94 | 6.19 | 304832 | 18650 | 3.20% |
| 2025-08-14 | 6.15 | 5.94 | -0.20 | -3.26% | 5.94 | 6.16 | 251183 | 15158 | 2.63% |
| 2025-08-13 | 6.15 | 6.14 | 0.02 | 0.33% | 6.08 | 6.19 | 172302 | 10554 | 1.81% |
| 2025-08-12 | 6.25 | 6.12 | -0.11 | -1.77% | 6.10 | 6.25 | 151984 | 9327 | 1.59% |
| 2025-08-11 | 6.14 | 6.23 | 0.11 | 1.80% | 6.12 | 6.25 | 184136 | 11395 | 1.93% |
| 2025-08-08 | 6.08 | 6.12 | 0.03 | 0.49% | 6.05 | 6.21 | 143622 | 8791 | 1.51% |
| 2025-08-07 | 6.18 | 6.09 | -0.08 | -1.30% | 6.05 | 6.22 | 146984 | 8968 | 1.54% |
| 2025-08-06 | 6.15 | 6.17 | 0.02 | 0.33% | 6.08 | 6.18 | 131440 | 8064 | 1.38% |
| 2025-08-05 | 6.12 | 6.15 | 0.03 | 0.49% | 6.08 | 6.15 | 117536 | 7197 | 1.23% |
| 2025-08-04 | 6.11 | 6.12 | -0.04 | -0.65% | 6.05 | 6.14 | 144780 | 8816 | 1.52% |
| 2025-08-01 | 6.08 | 6.16 | 0.09 | 1.48% | 6.07 | 6.24 | 200136 | 12355 | 2.10% |
| 2025-07-31 | 6.18 | 6.07 | -0.15 | -2.41% | 6.04 | 6.25 | 173525 | 10638 | 1.82% |
| 2025-07-30 | 6.28 | 6.22 | -0.10 | -1.58% | 6.18 | 6.34 | 175562 | 10989 | 1.84% |
| 2025-07-29 | 6.20 | 6.32 | 0.11 | 1.77% | 6.13 | 6.32 | 209172 | 12996 | 2.19% |
| 2025-07-28 | 6.26 | 6.21 | -0.06 | -0.96% | 6.17 | 6.29 | 181578 | 11289 | 1.90% |
| 2025-07-25 | 6.32 | 6.27 | -0.07 | -1.10% | 6.25 | 6.36 | 157284 | 9889 | 1.65% |
| 2025-07-24 | 6.23 | 6.34 | 0.09 | 1.44% | 6.21 | 6.34 | 207764 | 13080 | 2.18% |
| 2025-07-23 | 6.34 | 6.25 | -0.07 | -1.11% | 6.23 | 6.40 | 239883 | 15160 | 2.51% |
| 2025-07-22 | 6.24 | 6.32 | 0.07 | 1.12% | 6.18 | 6.39 | 292549 | 18360 | 3.07% |
| 2025-07-21 | 6.22 | 6.25 | 0.02 | 0.32% | 6.14 | 6.32 | 255575 | 15984 | 2.68% |
| 2025-07-18 | 6.24 | 6.23 | -0.01 | -0.16% | 6.17 | 6.46 | 344806 | 21578 | 3.61% |
| 2025-07-17 | 6.52 | 6.24 | 0.06 | 0.97% | 6.15 | 6.70 | 548615 | 34631 | 5.75% |
| 2025-07-16 | 6.22 | 6.18 | -0.04 | -0.64% | 6.15 | 6.25 | 204353 | 12643 | 2.14% |
| 2025-07-15 | 6.34 | 6.22 | -0.14 | -2.20% | 6.19 | 6.39 | 301964 | 18925 | 3.17% |
| 2025-07-14 | 6.32 | 6.36 | -0.01 | -0.16% | 6.27 | 6.40 | 313469 | 19855 | 3.29% |
| 2025-07-11 | 6.37 | 6.37 | -0.08 | -1.24% | 6.33 | 6.49 | 542156 | 34626 | 5.68% |
| 2025-07-10 | 6.26 | 6.45 | 0.18 | 2.87% | 6.25 | 6.85 | 857275 | 56171 | 8.99% |
| 2025-07-09 | 6.25 | 6.27 | 0.13 | 2.12% | 6.17 | 6.41 | 569569 | 35815 | 5.97% |
| 2025-07-08 | 5.80 | 6.14 | 0.31 | 5.32% | 5.78 | 6.15 | 456351 | 27601 | 4.78% |
| 2025-07-07 | 5.77 | 5.83 | 0.00 | 0.00% | 5.76 | 5.86 | 183053 | 10659 | 1.92% |
| 2025-07-04 | 5.97 | 5.83 | -0.03 | -0.51% | 5.80 | 6.06 | 286147 | 16821 | 3.00% |
| 2025-07-03 | 5.89 | 5.86 | -0.06 | -1.01% | 5.78 | 5.91 | 288165 | 16788 | 3.02% |
| 2025-07-02 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.96 | 428347 | 25089 | 4.49% |
| 2025-07-01 | 5.79 | 5.71 | -0.05 | -0.87% | 5.66 | 5.79 | 138532 | 7910 | 1.45% |
| 2025-06-30 | 5.66 | 5.76 | 0.16 | 2.86% | 5.65 | 5.81 | 207325 | 11865 | 2.17% |
| 2025-06-27 | 5.63 | 5.60 | -0.01 | -0.18% | 5.60 | 5.73 | 145104 | 8196 | 1.52% |
| 2025-06-26 | 5.59 | 5.61 | 0.01 | 0.18% | 5.58 | 5.74 | 203474 | 11493 | 2.13% |
| 2025-06-25 | 5.61 | 5.60 | 0.02 | 0.36% | 5.53 | 5.62 | 152113 | 8476 | 1.59% |
| 2025-06-24 | 5.48 | 5.58 | 0.10 | 1.82% | 5.46 | 5.60 | 184975 | 10251 | 1.94% |
| 2025-06-23 | 5.28 | 5.48 | 0.12 | 2.24% | 5.28 | 5.48 | 170266 | 9204 | 1.78% |
| 2025-06-20 | 5.33 | 5.36 | 0.05 | 0.94% | 5.33 | 5.62 | 261247 | 14229 | 2.74% |
| 2025-06-19 | 5.36 | 5.31 | -0.10 | -1.85% | 5.29 | 5.45 | 116727 | 6248 | 1.22% |
| 2025-06-18 | 5.37 | 5.41 | 0.02 | 0.37% | 5.33 | 5.45 | 97085 | 5238 | 1.02% |
| 2025-06-17 | 5.33 | 5.39 | 0.06 | 1.13% | 5.28 | 5.39 | 97025 | 5196 | 1.02% |
| 2025-06-16 | 5.22 | 5.33 | 0.09 | 1.72% | 5.21 | 5.34 | 92330 | 4888 | 0.97% |
| 2025-06-13 | 5.35 | 5.24 | -0.14 | -2.60% | 5.23 | 5.38 | 113441 | 5998 | 1.19% |
| 2025-06-12 | 5.40 | 5.38 | -0.05 | -0.92% | 5.35 | 5.44 | 95604 | 5146 | 1.00% |
| 2025-06-11 | 5.39 | 5.43 | 0.04 | 0.74% | 5.38 | 5.50 | 100473 | 5485 | 1.05% |
| 2025-06-10 | 5.45 | 5.39 | -0.07 | -1.28% | 5.33 | 5.49 | 112814 | 6107 | 1.18% |
| 2025-06-09 | 5.35 | 5.46 | 0.09 | 1.68% | 5.33 | 5.47 | 147973 | 8035 | 1.55% |