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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 6.08 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 372953 | 22617 | 2.09% |
| 2025-09-12 | 6.09 | 6.11 | 0.00 | 0.00% | 6.08 | 6.20 | 483240 | 29689 | 2.70% |
| 2025-09-11 | 6.04 | 6.11 | 0.10 | 1.66% | 5.95 | 6.11 | 569274 | 34407 | 3.19% |
| 2025-09-10 | 5.98 | 6.01 | 0.03 | 0.50% | 5.95 | 6.03 | 395635 | 23712 | 2.21% |
| 2025-09-09 | 6.08 | 5.98 | -0.11 | -1.81% | 5.95 | 6.09 | 596972 | 35869 | 3.34% |
| 2025-09-08 | 6.13 | 6.09 | -0.05 | -0.81% | 6.05 | 6.16 | 482974 | 29457 | 2.70% |
| 2025-09-05 | 6.08 | 6.14 | 0.08 | 1.32% | 5.98 | 6.15 | 556575 | 33799 | 3.12% |
| 2025-09-04 | 6.12 | 6.06 | -0.08 | -1.30% | 5.98 | 6.20 | 679729 | 41410 | 3.80% |
| 2025-09-03 | 6.39 | 6.14 | -0.24 | -3.76% | 6.08 | 6.48 | 750201 | 46926 | 4.20% |
| 2025-09-02 | 6.50 | 6.38 | -0.17 | -2.60% | 6.34 | 6.59 | 827309 | 53354 | 4.63% |
| 2025-09-01 | 6.30 | 6.55 | 0.30 | 4.80% | 6.28 | 6.82 | 1450480 | 95440 | 8.12% |
| 2025-08-29 | 6.42 | 6.25 | -0.17 | -2.65% | 6.25 | 6.44 | 649701 | 40939 | 3.64% |
| 2025-08-28 | 6.38 | 6.42 | 0.05 | 0.78% | 6.19 | 6.45 | 748544 | 47358 | 4.19% |
| 2025-08-27 | 6.53 | 6.37 | -0.15 | -2.30% | 6.37 | 6.56 | 790282 | 51337 | 4.42% |
| 2025-08-26 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.60 | 615540 | 40313 | 3.45% |
| 2025-08-25 | 6.52 | 6.55 | 0.09 | 1.39% | 6.47 | 6.62 | 940971 | 61563 | 5.27% |
| 2025-08-22 | 6.40 | 6.46 | 0.06 | 0.94% | 6.40 | 6.47 | 728831 | 46969 | 4.08% |
| 2025-08-21 | 6.41 | 6.40 | -0.04 | -0.62% | 6.36 | 6.45 | 686577 | 43975 | 3.84% |
| 2025-08-20 | 6.43 | 6.44 | 0.03 | 0.47% | 6.33 | 6.45 | 831729 | 53229 | 4.66% |
| 2025-08-19 | 6.28 | 6.41 | 0.16 | 2.56% | 6.23 | 6.49 | 1192501 | 75906 | 6.67% |
| 2025-08-18 | 6.19 | 6.25 | 0.06 | 0.97% | 6.19 | 6.29 | 764549 | 47847 | 4.28% |
| 2025-08-15 | 6.11 | 6.19 | 0.07 | 1.14% | 6.11 | 6.20 | 450848 | 27812 | 2.52% |
| 2025-08-14 | 6.22 | 6.12 | -0.10 | -1.61% | 6.11 | 6.25 | 530905 | 32785 | 2.97% |
| 2025-08-13 | 6.14 | 6.22 | 0.08 | 1.30% | 6.12 | 6.30 | 741670 | 46078 | 4.15% |
| 2025-08-12 | 6.16 | 6.14 | -0.04 | -0.65% | 6.12 | 6.19 | 398458 | 24479 | 2.23% |
| 2025-08-11 | 6.14 | 6.18 | 0.01 | 0.16% | 6.13 | 6.20 | 380964 | 23523 | 2.13% |
| 2025-08-08 | 6.28 | 6.17 | -0.09 | -1.44% | 6.16 | 6.28 | 513268 | 31772 | 2.87% |
| 2025-08-07 | 6.19 | 6.26 | 0.07 | 1.13% | 6.17 | 6.30 | 907919 | 56652 | 5.08% |
| 2025-08-06 | 6.20 | 6.19 | 0.00 | 0.00% | 6.12 | 6.23 | 525269 | 32453 | 2.94% |
| 2025-08-05 | 6.15 | 6.19 | 0.04 | 0.65% | 6.10 | 6.23 | 544055 | 33490 | 3.05% |
| 2025-08-04 | 6.17 | 6.15 | -0.10 | -1.60% | 6.10 | 6.21 | 552244 | 33916 | 3.09% |
| 2025-08-01 | 6.19 | 6.25 | 0.07 | 1.13% | 6.02 | 6.28 | 1185045 | 72970 | 6.63% |
| 2025-07-31 | 6.05 | 6.18 | 0.11 | 1.81% | 6.04 | 6.22 | 969027 | 59754 | 5.42% |
| 2025-07-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.13 | 557445 | 33855 | 3.12% |
| 2025-07-29 | 6.08 | 6.05 | -0.05 | -0.82% | 5.98 | 6.10 | 452159 | 27229 | 2.53% |
| 2025-07-28 | 6.12 | 6.10 | -0.03 | -0.49% | 6.08 | 6.14 | 333852 | 20354 | 1.87% |
| 2025-07-25 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.17 | 354765 | 21729 | 1.99% |
| 2025-07-24 | 6.10 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 344663 | 21176 | 1.93% |
| 2025-07-23 | 6.16 | 6.11 | -0.06 | -0.97% | 6.09 | 6.17 | 417635 | 25596 | 2.34% |
| 2025-07-22 | 6.23 | 6.17 | -0.07 | -1.12% | 6.13 | 6.25 | 585994 | 36121 | 3.28% |
| 2025-07-21 | 6.28 | 6.24 | -0.03 | -0.48% | 6.22 | 6.29 | 425722 | 26562 | 2.38% |
| 2025-07-18 | 6.24 | 6.27 | 0.03 | 0.48% | 6.18 | 6.30 | 676175 | 42263 | 3.78% |
| 2025-07-17 | 6.16 | 6.24 | 0.05 | 0.81% | 6.16 | 6.26 | 572855 | 35588 | 3.21% |
| 2025-07-16 | 6.10 | 6.19 | 0.06 | 0.98% | 6.10 | 6.32 | 802474 | 50016 | 4.49% |
| 2025-07-15 | 6.10 | 6.13 | 0.04 | 0.66% | 6.06 | 6.16 | 516611 | 31590 | 2.89% |
| 2025-07-14 | 6.18 | 6.09 | -0.14 | -2.25% | 6.08 | 6.20 | 673284 | 41208 | 3.77% |
| 2025-07-11 | 6.04 | 6.23 | 0.23 | 3.83% | 5.99 | 6.29 | 1133640 | 69438 | 6.34% |
| 2025-07-10 | 6.04 | 6.00 | -0.03 | -0.50% | 5.97 | 6.05 | 318066 | 19083 | 1.78% |
| 2025-07-09 | 6.05 | 6.03 | -0.02 | -0.33% | 6.00 | 6.07 | 410712 | 24797 | 2.30% |
| 2025-07-08 | 5.93 | 6.05 | 0.09 | 1.51% | 5.93 | 6.05 | 532428 | 31999 | 2.98% |
| 2025-07-07 | 5.87 | 5.96 | 0.07 | 1.19% | 5.85 | 5.98 | 431307 | 25580 | 2.41% |
| 2025-07-04 | 5.92 | 5.89 | -0.05 | -0.84% | 5.88 | 5.98 | 335881 | 19931 | 1.88% |
| 2025-07-03 | 5.92 | 5.94 | 0.00 | 0.00% | 5.92 | 6.01 | 298336 | 17751 | 1.67% |
| 2025-07-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.91 | 5.99 | 292787 | 17392 | 1.64% |
| 2025-07-01 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 5.99 | 422554 | 25141 | 2.36% |
| 2025-06-30 | 6.07 | 6.00 | -0.02 | -0.33% | 5.98 | 6.10 | 483462 | 29059 | 2.71% |
| 2025-06-27 | 5.98 | 6.02 | 0.06 | 1.01% | 5.92 | 6.04 | 520188 | 31127 | 2.91% |
| 2025-06-26 | 5.94 | 5.96 | 0.02 | 0.34% | 5.91 | 6.04 | 501734 | 29961 | 2.81% |
| 2025-06-25 | 5.92 | 5.94 | 0.03 | 0.51% | 5.87 | 5.96 | 439455 | 26019 | 2.46% |
| 2025-06-24 | 5.80 | 5.91 | 0.13 | 2.25% | 5.79 | 5.93 | 453903 | 26723 | 2.54% |
| 2025-06-23 | 5.71 | 5.78 | 0.03 | 0.52% | 5.68 | 5.79 | 321527 | 18499 | 1.80% |
| 2025-06-20 | 5.75 | 5.75 | 0.03 | 0.52% | 5.70 | 5.84 | 370863 | 21363 | 2.08% |
| 2025-06-19 | 5.88 | 5.72 | -0.19 | -3.21% | 5.71 | 5.94 | 496677 | 28829 | 2.78% |
| 2025-06-18 | 6.00 | 5.91 | -0.08 | -1.34% | 5.84 | 6.00 | 452603 | 26698 | 2.53% |
| 2025-06-17 | 6.04 | 5.99 | -0.04 | -0.66% | 5.97 | 6.06 | 334238 | 20075 | 1.87% |
| 2025-06-16 | 5.98 | 6.03 | 0.00 | 0.00% | 5.97 | 6.07 | 264264 | 15949 | 1.48% |
| 2025-06-13 | 6.12 | 6.03 | -0.12 | -1.95% | 6.03 | 6.13 | 466937 | 28326 | 2.61% |
| 2025-06-12 | 6.17 | 6.15 | -0.02 | -0.32% | 6.13 | 6.19 | 362907 | 22333 | 2.03% |
| 2025-06-11 | 6.18 | 6.17 | -0.02 | -0.32% | 6.17 | 6.23 | 317854 | 19671 | 1.78% |
| 2025-06-10 | 6.31 | 6.19 | -0.13 | -2.06% | 6.12 | 6.32 | 573389 | 35679 | 3.21% |
| 2025-06-09 | 6.29 | 6.32 | -0.02 | -0.32% | 6.25 | 6.38 | 553840 | 34963 | 3.10% |