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 | 6.25 | 6.33 | 0.06 | 0.96% | 6.23 | 6.33 | 93634 | 5882 | 1.86% |
| 2025-09-15 | 6.26 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 100747 | 6296 | 2.00% |
| 2025-09-12 | 6.36 | 6.27 | -0.09 | -1.42% | 6.27 | 6.37 | 121303 | 7658 | 2.41% |
| 2025-09-11 | 6.24 | 6.36 | 0.12 | 1.92% | 6.15 | 6.36 | 139524 | 8758 | 2.77% |
| 2025-09-10 | 6.23 | 6.24 | 0.01 | 0.16% | 6.21 | 6.30 | 85992 | 5373 | 1.71% |
| 2025-09-09 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.36 | 154616 | 9704 | 3.07% |
| 2025-09-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.22 | 6.35 | 145015 | 9134 | 2.88% |
| 2025-09-05 | 6.25 | 6.29 | 0.06 | 0.96% | 6.15 | 6.31 | 177169 | 11084 | 3.52% |
| 2025-09-04 | 6.27 | 6.23 | -0.05 | -0.80% | 6.19 | 6.41 | 177907 | 11233 | 3.54% |
| 2025-09-03 | 6.56 | 6.28 | -0.21 | -3.24% | 6.25 | 6.57 | 172023 | 10944 | 3.42% |
| 2025-09-02 | 6.68 | 6.49 | -0.21 | -3.13% | 6.39 | 6.69 | 247064 | 16078 | 4.91% |
| 2025-09-01 | 6.67 | 6.70 | 0.04 | 0.60% | 6.62 | 6.76 | 172418 | 11542 | 3.43% |
| 2025-08-29 | 6.88 | 6.66 | -0.18 | -2.63% | 6.66 | 6.88 | 183392 | 12336 | 3.65% |
| 2025-08-28 | 6.79 | 6.84 | 0.01 | 0.15% | 6.57 | 6.98 | 292141 | 19816 | 5.90% |
| 2025-08-27 | 7.07 | 6.83 | -0.24 | -3.39% | 6.82 | 7.12 | 275178 | 19231 | 5.56% |
| 2025-08-26 | 7.13 | 7.07 | -0.06 | -0.84% | 7.05 | 7.14 | 200162 | 14197 | 4.05% |
| 2025-08-25 | 7.18 | 7.13 | 0.05 | 0.71% | 7.01 | 7.20 | 277952 | 19715 | 5.62% |
| 2025-08-22 | 7.17 | 7.08 | -0.13 | -1.80% | 7.03 | 7.22 | 345108 | 24508 | 6.97% |
| 2025-08-21 | 7.23 | 7.21 | 0.06 | 0.84% | 7.18 | 7.49 | 518626 | 38000 | 10.48% |
| 2025-08-20 | 6.94 | 7.15 | 0.21 | 3.03% | 6.89 | 7.23 | 447513 | 31683 | 9.04% |
| 2025-08-19 | 6.96 | 6.94 | -0.03 | -0.43% | 6.88 | 7.02 | 170814 | 11853 | 3.45% |
| 2025-08-18 | 6.80 | 6.97 | 0.17 | 2.50% | 6.80 | 7.02 | 244744 | 17000 | 4.95% |
| 2025-08-15 | 6.76 | 6.80 | 0.08 | 1.19% | 6.72 | 6.82 | 145767 | 9901 | 2.95% |
| 2025-08-14 | 6.96 | 6.72 | -0.25 | -3.59% | 6.71 | 6.98 | 256333 | 17459 | 5.18% |
| 2025-08-13 | 6.98 | 6.97 | 0.05 | 0.72% | 6.93 | 7.12 | 215033 | 15030 | 4.35% |
| 2025-08-12 | 7.00 | 6.92 | -0.09 | -1.28% | 6.88 | 7.18 | 213429 | 14871 | 4.31% |
| 2025-08-11 | 7.05 | 7.01 | -0.04 | -0.57% | 6.96 | 7.08 | 216400 | 15208 | 4.37% |
| 2025-08-08 | 7.05 | 7.05 | -0.01 | -0.14% | 6.94 | 7.14 | 219545 | 15457 | 4.44% |
| 2025-08-07 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.21 | 339511 | 24151 | 6.86% |
| 2025-08-06 | 6.90 | 7.16 | 0.21 | 3.02% | 6.90 | 7.21 | 547311 | 39007 | 11.06% |
| 2025-08-05 | 6.54 | 6.95 | 0.42 | 6.43% | 6.54 | 7.26 | 511750 | 35250 | 10.34% |
| 2025-08-04 | 6.32 | 6.53 | 0.16 | 2.51% | 6.30 | 6.55 | 236890 | 15284 | 4.79% |
| 2025-08-01 | 6.28 | 6.37 | 0.08 | 1.27% | 6.24 | 6.42 | 265112 | 16816 | 5.36% |
| 2025-07-31 | 6.49 | 6.29 | -0.55 | -8.04% | 6.27 | 6.69 | 573781 | 36886 | 11.60% |
| 2025-07-30 | 7.08 | 6.84 | -0.24 | -3.39% | 6.72 | 7.14 | 345369 | 23834 | 6.98% |
| 2025-07-29 | 6.95 | 7.08 | 0.09 | 1.29% | 6.82 | 7.10 | 286528 | 20003 | 5.79% |
| 2025-07-28 | 6.85 | 6.99 | 0.14 | 2.04% | 6.84 | 7.04 | 256814 | 17827 | 5.19% |
| 2025-07-25 | 6.94 | 6.85 | -0.08 | -1.15% | 6.78 | 6.96 | 164127 | 11215 | 3.32% |
| 2025-07-24 | 6.81 | 6.93 | 0.10 | 1.46% | 6.80 | 6.98 | 201367 | 13851 | 4.07% |
| 2025-07-23 | 7.09 | 6.83 | -0.19 | -2.71% | 6.80 | 7.14 | 262900 | 18116 | 5.31% |
| 2025-07-22 | 7.13 | 7.02 | 0.00 | 0.00% | 6.98 | 7.21 | 323276 | 22882 | 6.53% |
| 2025-07-21 | 6.99 | 7.02 | 0.04 | 0.57% | 6.93 | 7.04 | 236983 | 16558 | 4.79% |
| 2025-07-18 | 6.90 | 6.98 | 0.13 | 1.90% | 6.77 | 7.02 | 296526 | 20489 | 5.99% |
| 2025-07-17 | 6.69 | 6.85 | 0.16 | 2.39% | 6.68 | 6.95 | 259359 | 17733 | 5.24% |
| 2025-07-16 | 6.75 | 6.69 | -0.02 | -0.30% | 6.65 | 6.75 | 124286 | 8318 | 2.51% |
| 2025-07-15 | 6.79 | 6.71 | -0.10 | -1.47% | 6.61 | 6.81 | 204480 | 13670 | 4.13% |
| 2025-07-14 | 6.79 | 6.81 | -0.02 | -0.29% | 6.78 | 6.90 | 178061 | 12163 | 3.60% |
| 2025-07-11 | 6.90 | 6.83 | -0.05 | -0.73% | 6.79 | 6.93 | 212683 | 14547 | 4.30% |
| 2025-07-10 | 7.03 | 6.88 | -0.05 | -0.72% | 6.83 | 7.04 | 224875 | 15483 | 4.54% |
| 2025-07-09 | 7.00 | 6.93 | -0.09 | -1.28% | 6.89 | 7.10 | 369699 | 25821 | 7.47% |
| 2025-07-08 | 7.00 | 7.02 | -0.05 | -0.71% | 6.89 | 7.05 | 427820 | 29810 | 8.65% |
| 2025-07-07 | 6.60 | 7.07 | 0.47 | 7.12% | 6.60 | 7.08 | 696288 | 48312 | 14.07% |
| 2025-07-04 | 6.79 | 6.60 | -0.16 | -2.37% | 6.58 | 6.82 | 226267 | 15058 | 4.57% |
| 2025-07-03 | 6.72 | 6.76 | 0.01 | 0.15% | 6.72 | 6.91 | 219077 | 14891 | 4.43% |
| 2025-07-02 | 6.84 | 6.75 | -0.15 | -2.17% | 6.67 | 6.90 | 313602 | 21201 | 6.34% |
| 2025-07-01 | 6.83 | 6.90 | 0.04 | 0.58% | 6.77 | 6.98 | 418801 | 28791 | 8.46% |
| 2025-06-30 | 6.46 | 6.86 | 0.40 | 6.19% | 6.46 | 6.95 | 480351 | 32508 | 9.71% |
| 2025-06-27 | 6.50 | 6.46 | -0.01 | -0.15% | 6.42 | 6.56 | 258131 | 16728 | 5.22% |
| 2025-06-26 | 6.34 | 6.47 | 0.15 | 2.37% | 6.31 | 6.63 | 400820 | 26002 | 8.10% |
| 2025-06-25 | 6.22 | 6.32 | 0.12 | 1.94% | 6.16 | 6.34 | 289207 | 18132 | 5.84% |
| 2025-06-24 | 6.12 | 6.20 | 0.07 | 1.14% | 6.09 | 6.22 | 186490 | 11511 | 3.77% |
| 2025-06-23 | 5.99 | 6.13 | 0.12 | 2.00% | 5.95 | 6.17 | 170236 | 10389 | 3.44% |
| 2025-06-20 | 6.07 | 6.01 | -0.06 | -0.99% | 6.01 | 6.14 | 171144 | 10375 | 3.46% |
| 2025-06-19 | 6.32 | 6.07 | -0.31 | -4.86% | 6.05 | 6.33 | 310030 | 19035 | 6.27% |
| 2025-06-18 | 6.41 | 6.38 | -0.01 | -0.16% | 6.27 | 6.45 | 262635 | 16679 | 5.31% |
| 2025-06-17 | 6.60 | 6.39 | -0.29 | -4.34% | 6.32 | 6.66 | 390893 | 25102 | 7.90% |
| 2025-06-16 | 6.56 | 6.68 | 0.05 | 0.75% | 6.39 | 6.75 | 284956 | 18791 | 5.76% |
| 2025-06-13 | 6.65 | 6.63 | -0.08 | -1.19% | 6.56 | 6.87 | 351252 | 23567 | 7.10% |
| 2025-06-12 | 6.96 | 6.71 | -0.35 | -4.96% | 6.68 | 6.97 | 498644 | 33674 | 10.08% |
| 2025-06-11 | 7.12 | 7.06 | -0.23 | -3.16% | 6.87 | 7.13 | 666028 | 46508 | 13.46% |
| 2025-06-10 | 6.66 | 7.29 | 0.55 | 8.16% | 6.54 | 7.58 | 997488 | 70079 | 20.16% |
| 2025-06-09 | 6.69 | 6.74 | 0.14 | 2.12% | 6.60 | 6.95 | 615750 | 41600 | 12.44% |