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 | 6.35 | 6.50 | 0.14 | 2.20% | 6.33 | 6.50 | 139478 | 8991 | 3.00% |
| 2025-09-15 | 6.42 | 6.36 | -0.10 | -1.55% | 6.32 | 6.49 | 129038 | 8217 | 2.78% |
| 2025-09-12 | 6.48 | 6.46 | -0.05 | -0.77% | 6.43 | 6.62 | 169526 | 11047 | 3.65% |
| 2025-09-11 | 6.30 | 6.51 | 0.24 | 3.83% | 6.24 | 6.51 | 232385 | 14937 | 5.00% |
| 2025-09-10 | 6.23 | 6.27 | 0.08 | 1.29% | 6.21 | 6.33 | 118001 | 7391 | 2.54% |
| 2025-09-09 | 6.33 | 6.19 | -0.16 | -2.52% | 6.17 | 6.33 | 161020 | 10044 | 3.47% |
| 2025-09-08 | 6.33 | 6.35 | 0.02 | 0.32% | 6.25 | 6.36 | 125684 | 7930 | 2.71% |
| 2025-09-05 | 6.25 | 6.33 | 0.08 | 1.28% | 6.14 | 6.33 | 156102 | 9768 | 3.36% |
| 2025-09-04 | 6.30 | 6.25 | -0.03 | -0.48% | 6.14 | 6.42 | 170929 | 10769 | 3.68% |
| 2025-09-03 | 6.55 | 6.28 | -0.27 | -4.12% | 6.26 | 6.57 | 203068 | 13021 | 4.37% |
| 2025-09-02 | 6.86 | 6.55 | -0.30 | -4.38% | 6.46 | 6.86 | 302358 | 19912 | 6.51% |
| 2025-09-01 | 6.80 | 6.85 | 0.03 | 0.44% | 6.80 | 7.03 | 229644 | 15887 | 4.94% |
| 2025-08-29 | 7.01 | 6.82 | -0.21 | -2.99% | 6.78 | 7.04 | 234073 | 16056 | 5.04% |
| 2025-08-28 | 6.97 | 7.03 | 0.10 | 1.44% | 6.68 | 7.03 | 282106 | 19407 | 6.07% |
| 2025-08-27 | 7.18 | 6.93 | -0.21 | -2.94% | 6.92 | 7.25 | 271438 | 19322 | 5.84% |
| 2025-08-26 | 7.03 | 7.14 | 0.09 | 1.28% | 6.99 | 7.18 | 250509 | 17856 | 5.39% |
| 2025-08-25 | 7.13 | 7.05 | -0.05 | -0.70% | 6.98 | 7.15 | 271873 | 19170 | 5.85% |
| 2025-08-22 | 7.06 | 7.10 | 0.02 | 0.28% | 7.04 | 7.15 | 181827 | 12894 | 3.68% |
| 2025-08-21 | 7.08 | 7.08 | 0.00 | 0.00% | 7.02 | 7.17 | 190742 | 13512 | 3.86% |
| 2025-08-20 | 6.99 | 7.08 | 0.04 | 0.57% | 6.94 | 7.08 | 202527 | 14197 | 4.10% |
| 2025-08-19 | 6.92 | 7.04 | 0.11 | 1.59% | 6.86 | 7.10 | 271477 | 19093 | 5.50% |
| 2025-08-18 | 6.79 | 6.93 | 0.16 | 2.36% | 6.79 | 6.98 | 232986 | 16130 | 4.72% |
| 2025-08-15 | 6.66 | 6.77 | 0.09 | 1.35% | 6.66 | 6.78 | 154661 | 10433 | 3.13% |
| 2025-08-14 | 6.86 | 6.68 | -0.18 | -2.62% | 6.68 | 6.89 | 183412 | 12409 | 3.71% |
| 2025-08-13 | 6.94 | 6.86 | -0.05 | -0.72% | 6.82 | 6.95 | 212027 | 14575 | 4.29% |
| 2025-08-12 | 6.93 | 6.91 | -0.05 | -0.72% | 6.85 | 6.97 | 146262 | 10093 | 2.96% |
| 2025-08-11 | 6.93 | 6.96 | 0.07 | 1.02% | 6.91 | 7.00 | 181959 | 12647 | 3.69% |
| 2025-08-08 | 7.12 | 6.89 | -0.36 | -4.97% | 6.88 | 7.16 | 378094 | 26309 | 7.66% |
| 2025-08-07 | 7.03 | 7.25 | 0.22 | 3.13% | 6.99 | 7.30 | 506456 | 36263 | 10.26% |
| 2025-08-06 | 6.90 | 7.03 | 0.11 | 1.59% | 6.88 | 7.05 | 270356 | 18897 | 5.48% |
| 2025-08-05 | 6.97 | 6.92 | -0.04 | -0.57% | 6.87 | 7.00 | 285620 | 19793 | 5.78% |
| 2025-08-04 | 6.63 | 6.96 | 0.26 | 3.88% | 6.62 | 7.03 | 470441 | 32448 | 9.53% |
| 2025-08-01 | 6.63 | 6.70 | 0.11 | 1.67% | 6.53 | 6.77 | 231768 | 15401 | 4.69% |
| 2025-07-31 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.68 | 144528 | 9573 | 2.93% |
| 2025-07-30 | 6.67 | 6.58 | -0.15 | -2.23% | 6.52 | 6.72 | 181866 | 12014 | 3.68% |
| 2025-07-29 | 6.75 | 6.73 | -0.05 | -0.74% | 6.62 | 6.78 | 116866 | 7808 | 2.37% |
| 2025-07-28 | 6.79 | 6.78 | 0.01 | 0.15% | 6.71 | 6.82 | 114137 | 7712 | 2.31% |
| 2025-07-25 | 6.71 | 6.77 | 0.10 | 1.50% | 6.68 | 6.81 | 153920 | 10379 | 3.12% |
| 2025-07-24 | 6.58 | 6.67 | 0.06 | 0.91% | 6.58 | 6.68 | 112873 | 7510 | 2.29% |
| 2025-07-23 | 6.68 | 6.61 | -0.11 | -1.64% | 6.60 | 6.70 | 145159 | 9646 | 2.94% |
| 2025-07-22 | 6.76 | 6.72 | -0.05 | -0.74% | 6.66 | 6.82 | 163610 | 11004 | 3.31% |
| 2025-07-21 | 6.74 | 6.77 | -0.02 | -0.29% | 6.73 | 6.82 | 152669 | 10331 | 3.09% |
| 2025-07-18 | 6.88 | 6.79 | -0.02 | -0.29% | 6.73 | 6.92 | 235913 | 16021 | 4.78% |
| 2025-07-17 | 6.61 | 6.81 | 0.15 | 2.25% | 6.61 | 6.98 | 411867 | 28086 | 8.34% |
| 2025-07-16 | 6.63 | 6.66 | -0.04 | -0.60% | 6.61 | 6.83 | 171751 | 11492 | 3.48% |
| 2025-07-15 | 6.74 | 6.70 | -0.06 | -0.89% | 6.58 | 6.77 | 170528 | 11354 | 3.45% |
| 2025-07-14 | 6.84 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 169513 | 11479 | 3.43% |
| 2025-07-11 | 6.86 | 6.82 | -0.05 | -0.73% | 6.76 | 6.91 | 232506 | 15864 | 4.71% |
| 2025-07-10 | 6.82 | 6.87 | 0.05 | 0.73% | 6.76 | 6.92 | 332329 | 22719 | 6.73% |
| 2025-07-09 | 6.64 | 6.82 | 0.17 | 2.56% | 6.60 | 6.92 | 370258 | 25182 | 7.50% |
| 2025-07-08 | 6.56 | 6.65 | 0.11 | 1.68% | 6.52 | 6.74 | 139826 | 9279 | 2.83% |
| 2025-07-07 | 6.52 | 6.54 | -0.01 | -0.15% | 6.50 | 6.58 | 85881 | 5614 | 1.74% |
| 2025-07-04 | 6.58 | 6.55 | -0.05 | -0.76% | 6.48 | 6.65 | 150784 | 9902 | 3.05% |
| 2025-07-03 | 6.57 | 6.62 | 0.05 | 0.76% | 6.57 | 6.69 | 132150 | 8753 | 2.68% |
| 2025-07-02 | 6.72 | 6.57 | -0.14 | -2.09% | 6.53 | 6.72 | 143466 | 9476 | 2.91% |
| 2025-07-01 | 6.77 | 6.71 | -0.07 | -1.03% | 6.65 | 6.81 | 151897 | 10182 | 3.08% |
| 2025-06-30 | 6.74 | 6.78 | 0.06 | 0.89% | 6.73 | 6.82 | 149675 | 10126 | 3.03% |
| 2025-06-27 | 6.75 | 6.72 | -0.03 | -0.44% | 6.70 | 6.89 | 173674 | 11767 | 3.52% |
| 2025-06-26 | 6.72 | 6.75 | 0.02 | 0.30% | 6.66 | 6.83 | 214742 | 14492 | 4.35% |
| 2025-06-25 | 6.62 | 6.73 | 0.09 | 1.36% | 6.57 | 6.73 | 219495 | 14642 | 4.45% |
| 2025-06-24 | 6.44 | 6.64 | 0.16 | 2.47% | 6.44 | 6.67 | 206252 | 13620 | 4.18% |
| 2025-06-23 | 6.17 | 6.48 | 0.27 | 4.35% | 6.15 | 6.52 | 245810 | 15695 | 4.98% |
| 2025-06-20 | 6.33 | 6.21 | -0.24 | -3.72% | 6.16 | 6.41 | 281077 | 17616 | 5.69% |
| 2025-06-19 | 6.77 | 6.45 | -0.13 | -1.98% | 6.43 | 6.93 | 458482 | 30706 | 9.29% |
| 2025-06-18 | 6.55 | 6.58 | 0.00 | 0.00% | 6.53 | 6.65 | 133211 | 8765 | 2.70% |
| 2025-06-17 | 6.62 | 6.58 | -0.04 | -0.60% | 6.54 | 6.68 | 139137 | 9176 | 2.82% |
| 2025-06-16 | 6.37 | 6.62 | 0.20 | 3.12% | 6.37 | 6.62 | 228453 | 15012 | 4.63% |
| 2025-06-13 | 6.57 | 6.42 | -0.21 | -3.17% | 6.40 | 6.63 | 191055 | 12350 | 3.87% |
| 2025-06-12 | 6.50 | 6.63 | 0.10 | 1.53% | 6.47 | 6.64 | 194362 | 12833 | 3.94% |
| 2025-06-11 | 6.49 | 6.53 | 0.01 | 0.15% | 6.48 | 6.60 | 111878 | 7333 | 2.27% |
| 2025-06-10 | 6.57 | 6.52 | -0.07 | -1.06% | 6.40 | 6.60 | 156512 | 10179 | 3.17% |
| 2025-06-09 | 6.55 | 6.59 | 0.08 | 1.23% | 6.48 | 6.59 | 121877 | 7996 | 2.47% |