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 | 6.73 | 6.58 | -0.10 | -1.50% | 6.50 | 6.73 | 85486 | 5625 | 1.29% |
| 2025-09-15 | 6.79 | 6.68 | -0.10 | -1.47% | 6.66 | 6.81 | 73578 | 4937 | 1.11% |
| 2025-09-12 | 6.81 | 6.78 | -0.03 | -0.44% | 6.68 | 6.82 | 83265 | 5612 | 1.26% |
| 2025-09-11 | 6.74 | 6.81 | 0.00 | 0.00% | 6.71 | 6.83 | 85825 | 5812 | 1.30% |
| 2025-09-10 | 6.77 | 6.81 | -0.02 | -0.29% | 6.70 | 6.84 | 90399 | 6110 | 1.36% |
| 2025-09-09 | 6.86 | 6.83 | -0.03 | -0.44% | 6.72 | 6.90 | 106112 | 7226 | 1.60% |
| 2025-09-08 | 6.56 | 6.86 | 0.32 | 4.89% | 6.53 | 6.89 | 170007 | 11518 | 2.57% |
| 2025-09-05 | 6.38 | 6.54 | 0.17 | 2.67% | 6.38 | 6.57 | 99177 | 6445 | 1.50% |
| 2025-09-04 | 6.45 | 6.37 | -0.13 | -2.00% | 6.29 | 6.55 | 118376 | 7642 | 1.79% |
| 2025-09-03 | 6.63 | 6.50 | -0.11 | -1.66% | 6.43 | 6.65 | 112126 | 7333 | 1.69% |
| 2025-09-02 | 6.64 | 6.61 | -0.03 | -0.45% | 6.54 | 6.73 | 133766 | 8858 | 2.02% |
| 2025-09-01 | 6.58 | 6.64 | 0.09 | 1.37% | 6.48 | 6.68 | 148534 | 9794 | 2.24% |
| 2025-08-29 | 6.43 | 6.55 | 0.11 | 1.71% | 6.40 | 6.63 | 135712 | 8843 | 2.05% |
| 2025-08-28 | 6.51 | 6.44 | -0.07 | -1.08% | 6.29 | 6.56 | 144969 | 9303 | 2.19% |
| 2025-08-27 | 6.55 | 6.51 | -0.04 | -0.61% | 6.48 | 6.57 | 149135 | 9721 | 2.25% |
| 2025-08-26 | 6.43 | 6.55 | 0.10 | 1.55% | 6.35 | 6.59 | 141052 | 9178 | 2.13% |
| 2025-08-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.26 | 6.45 | 149297 | 9521 | 2.25% |
| 2025-08-22 | 6.37 | 6.34 | -0.03 | -0.47% | 6.23 | 6.37 | 118848 | 7485 | 1.79% |
| 2025-08-21 | 6.24 | 6.37 | 0.12 | 1.92% | 6.24 | 6.37 | 139442 | 8832 | 2.10% |
| 2025-08-20 | 6.12 | 6.25 | 0.07 | 1.13% | 6.12 | 6.32 | 108926 | 6798 | 1.64% |
| 2025-08-19 | 6.08 | 6.18 | 0.08 | 1.31% | 6.04 | 6.19 | 113821 | 6952 | 1.72% |
| 2025-08-18 | 6.16 | 6.10 | -0.02 | -0.33% | 6.07 | 6.21 | 161440 | 9907 | 2.44% |
| 2025-08-15 | 6.10 | 6.12 | 0.09 | 1.49% | 6.05 | 6.20 | 97565 | 5960 | 1.47% |
| 2025-08-14 | 6.19 | 6.03 | -0.16 | -2.58% | 6.00 | 6.21 | 108887 | 6634 | 1.64% |
| 2025-08-13 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.24 | 74165 | 4583 | 1.12% |
| 2025-08-12 | 6.28 | 6.21 | -0.04 | -0.64% | 6.17 | 6.28 | 59409 | 3688 | 0.90% |
| 2025-08-11 | 6.20 | 6.25 | 0.08 | 1.30% | 6.18 | 6.30 | 80170 | 4994 | 1.21% |
| 2025-08-08 | 6.12 | 6.17 | 0.02 | 0.33% | 6.08 | 6.18 | 74145 | 4543 | 1.12% |
| 2025-08-07 | 6.19 | 6.15 | -0.03 | -0.49% | 6.10 | 6.21 | 97176 | 5974 | 1.47% |
| 2025-08-06 | 6.23 | 6.18 | -0.07 | -1.12% | 6.16 | 6.24 | 83108 | 5143 | 1.25% |
| 2025-08-05 | 6.25 | 6.25 | 0.04 | 0.64% | 6.20 | 6.27 | 63747 | 3973 | 0.96% |
| 2025-08-04 | 6.24 | 6.21 | -0.03 | -0.48% | 6.16 | 6.24 | 88407 | 5477 | 1.33% |
| 2025-08-01 | 6.23 | 6.24 | 0.01 | 0.16% | 6.18 | 6.30 | 118322 | 7389 | 1.79% |
| 2025-07-31 | 6.43 | 6.23 | -0.09 | -1.42% | 6.19 | 6.47 | 163365 | 10291 | 2.47% |
| 2025-07-30 | 6.46 | 6.32 | -0.13 | -2.02% | 6.27 | 6.57 | 164707 | 10556 | 2.49% |
| 2025-07-29 | 6.43 | 6.45 | 0.02 | 0.31% | 6.26 | 6.46 | 101489 | 6440 | 1.53% |
| 2025-07-28 | 6.42 | 6.43 | -0.04 | -0.62% | 6.34 | 6.49 | 85895 | 5510 | 1.30% |
| 2025-07-25 | 6.39 | 6.47 | 0.09 | 1.41% | 6.36 | 6.53 | 123513 | 7980 | 1.86% |
| 2025-07-24 | 6.25 | 6.38 | 0.11 | 1.75% | 6.22 | 6.41 | 112190 | 7068 | 1.69% |
| 2025-07-23 | 6.30 | 6.27 | -0.04 | -0.63% | 6.24 | 6.40 | 143907 | 9086 | 2.17% |
| 2025-07-22 | 6.27 | 6.31 | 0.04 | 0.64% | 6.19 | 6.35 | 160253 | 10057 | 2.42% |
| 2025-07-21 | 6.14 | 6.27 | 0.12 | 1.95% | 6.11 | 6.29 | 153214 | 9508 | 2.31% |
| 2025-07-18 | 5.96 | 6.15 | 0.18 | 3.02% | 5.95 | 6.29 | 228338 | 14021 | 3.45% |
| 2025-07-17 | 5.87 | 5.97 | 0.13 | 2.23% | 5.86 | 6.07 | 133782 | 7938 | 2.02% |
| 2025-07-16 | 5.97 | 5.84 | -0.13 | -2.18% | 5.83 | 5.99 | 140486 | 8280 | 2.12% |
| 2025-07-15 | 5.97 | 5.97 | -0.04 | -0.67% | 5.89 | 6.08 | 205725 | 12284 | 3.10% |
| 2025-07-14 | 5.93 | 6.01 | 0.24 | 4.16% | 5.93 | 6.35 | 351713 | 21341 | 5.31% |
| 2025-07-11 | 5.73 | 5.77 | 0.06 | 1.05% | 5.68 | 5.80 | 81511 | 4685 | 1.23% |
| 2025-07-10 | 5.69 | 5.71 | -0.03 | -0.52% | 5.69 | 5.76 | 68329 | 3910 | 1.03% |
| 2025-07-09 | 5.81 | 5.74 | -0.07 | -1.20% | 5.71 | 5.89 | 105261 | 6080 | 1.59% |
| 2025-07-08 | 5.59 | 5.81 | 0.21 | 3.75% | 5.56 | 5.84 | 133153 | 7630 | 2.01% |
| 2025-07-07 | 5.56 | 5.60 | 0.02 | 0.36% | 5.55 | 5.61 | 55440 | 3090 | 0.84% |
| 2025-07-04 | 5.72 | 5.58 | -0.12 | -2.11% | 5.57 | 5.72 | 81994 | 4612 | 1.24% |
| 2025-07-03 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 59295 | 3368 | 0.89% |
| 2025-07-02 | 5.65 | 5.68 | 0.02 | 0.35% | 5.64 | 5.70 | 68574 | 3889 | 1.03% |
| 2025-07-01 | 5.67 | 5.66 | -0.01 | -0.18% | 5.62 | 5.72 | 65621 | 3710 | 0.99% |
| 2025-06-30 | 5.67 | 5.67 | 0.00 | 0.00% | 5.60 | 5.70 | 72818 | 4112 | 1.10% |
| 2025-06-27 | 5.75 | 5.67 | -0.08 | -1.39% | 5.61 | 5.80 | 141308 | 8077 | 2.13% |
| 2025-06-26 | 5.82 | 5.75 | -0.07 | -1.20% | 5.72 | 5.88 | 128578 | 7420 | 1.94% |
| 2025-06-25 | 5.65 | 5.82 | 0.20 | 3.56% | 5.62 | 5.93 | 241660 | 13939 | 3.65% |
| 2025-06-24 | 5.60 | 5.62 | 0.01 | 0.18% | 5.55 | 5.66 | 78938 | 4428 | 1.19% |
| 2025-06-23 | 5.41 | 5.61 | 0.18 | 3.31% | 5.36 | 5.62 | 99189 | 5522 | 1.50% |
| 2025-06-20 | 5.28 | 5.43 | 0.13 | 2.45% | 5.27 | 5.44 | 71588 | 3840 | 1.08% |
| 2025-06-19 | 5.41 | 5.30 | -0.10 | -1.85% | 5.27 | 5.43 | 63695 | 3395 | 0.96% |
| 2025-06-18 | 5.53 | 5.40 | -0.17 | -3.05% | 5.40 | 5.56 | 66456 | 3624 | 1.00% |
| 2025-06-17 | 5.53 | 5.57 | 0.02 | 0.36% | 5.53 | 5.62 | 50466 | 2810 | 0.76% |
| 2025-06-16 | 5.52 | 5.55 | 0.01 | 0.18% | 5.50 | 5.64 | 77511 | 4315 | 1.17% |
| 2025-06-13 | 5.62 | 5.54 | -0.12 | -2.12% | 5.52 | 5.69 | 67795 | 3784 | 1.02% |
| 2025-06-12 | 5.56 | 5.66 | 0.13 | 2.35% | 5.51 | 5.76 | 123091 | 6960 | 1.86% |
| 2025-06-11 | 5.52 | 5.53 | 0.02 | 0.36% | 5.50 | 5.58 | 46097 | 2558 | 0.70% |
| 2025-06-10 | 5.64 | 5.51 | -0.12 | -2.13% | 5.43 | 5.67 | 75529 | 4198 | 1.14% |
| 2025-06-09 | 5.59 | 5.63 | 0.07 | 1.26% | 5.55 | 5.65 | 55278 | 3084 | 0.83% |