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 | 6.49 | 6.64 | 0.15 | 2.31% | 6.39 | 6.72 | 248648 | 16287 | 4.33% |
| 2025-09-15 | 6.63 | 6.49 | -0.14 | -2.11% | 6.48 | 6.63 | 157825 | 10282 | 2.75% |
| 2025-09-12 | 6.70 | 6.63 | -0.06 | -0.90% | 6.58 | 6.75 | 202922 | 13500 | 3.54% |
| 2025-09-11 | 6.55 | 6.69 | 0.14 | 2.14% | 6.38 | 6.70 | 219914 | 14450 | 3.83% |
| 2025-09-10 | 6.65 | 6.55 | -0.09 | -1.36% | 6.51 | 6.73 | 161864 | 10648 | 2.82% |
| 2025-09-09 | 6.80 | 6.64 | -0.15 | -2.21% | 6.57 | 6.82 | 205098 | 13669 | 3.57% |
| 2025-09-08 | 6.85 | 6.79 | -0.02 | -0.29% | 6.75 | 6.97 | 205020 | 14019 | 3.57% |
| 2025-09-05 | 6.72 | 6.81 | 0.06 | 0.89% | 6.53 | 6.86 | 227178 | 15254 | 3.96% |
| 2025-09-04 | 6.75 | 6.75 | 0.03 | 0.45% | 6.60 | 6.87 | 246966 | 16619 | 4.30% |
| 2025-09-03 | 6.99 | 6.72 | -0.28 | -4.00% | 6.70 | 7.18 | 294423 | 20294 | 5.13% |
| 2025-09-02 | 7.07 | 7.00 | -0.05 | -0.71% | 6.80 | 7.07 | 256897 | 17850 | 4.48% |
| 2025-09-01 | 6.79 | 7.05 | 0.26 | 3.83% | 6.79 | 7.07 | 342178 | 23890 | 5.96% |
| 2025-08-29 | 6.82 | 6.79 | -0.05 | -0.73% | 6.77 | 6.97 | 163663 | 11192 | 2.85% |
| 2025-08-28 | 6.87 | 6.84 | -0.03 | -0.44% | 6.68 | 7.05 | 301074 | 20648 | 5.25% |
| 2025-08-27 | 7.23 | 6.87 | -0.37 | -5.11% | 6.87 | 7.23 | 435490 | 30733 | 7.59% |
| 2025-08-26 | 6.82 | 7.24 | 0.37 | 5.39% | 6.77 | 7.32 | 541017 | 38497 | 9.43% |
| 2025-08-25 | 6.97 | 6.87 | -0.10 | -1.43% | 6.82 | 7.00 | 287856 | 19834 | 5.02% |
| 2025-08-22 | 6.67 | 6.97 | 0.30 | 4.50% | 6.53 | 7.09 | 503622 | 34403 | 8.78% |
| 2025-08-21 | 6.74 | 6.67 | -0.05 | -0.74% | 6.62 | 6.75 | 178268 | 11899 | 3.11% |
| 2025-08-20 | 6.83 | 6.72 | -0.11 | -1.61% | 6.68 | 6.88 | 253048 | 17047 | 4.41% |
| 2025-08-19 | 6.95 | 6.83 | -0.12 | -1.73% | 6.82 | 7.11 | 311592 | 21681 | 5.43% |
| 2025-08-18 | 7.00 | 6.95 | -0.05 | -0.71% | 6.86 | 7.07 | 314934 | 21859 | 5.49% |
| 2025-08-15 | 6.73 | 7.00 | 0.22 | 3.24% | 6.64 | 7.20 | 548988 | 38146 | 9.57% |
| 2025-08-14 | 6.81 | 6.78 | -0.03 | -0.44% | 6.71 | 6.97 | 327886 | 22397 | 5.71% |
| 2025-08-13 | 6.73 | 6.81 | 0.08 | 1.19% | 6.58 | 6.88 | 407656 | 27481 | 7.10% |
| 2025-08-12 | 6.74 | 6.73 | -0.02 | -0.30% | 6.68 | 6.98 | 388910 | 26511 | 6.78% |
| 2025-08-11 | 6.68 | 6.75 | 0.14 | 2.12% | 6.56 | 6.92 | 655726 | 44086 | 11.43% |
| 2025-08-08 | 6.15 | 6.61 | 0.46 | 7.48% | 6.06 | 6.76 | 868935 | 56007 | 15.14% |
| 2025-08-07 | 6.28 | 6.15 | -0.15 | -2.38% | 6.13 | 6.32 | 409271 | 25362 | 7.13% |
| 2025-08-06 | 6.48 | 6.30 | -0.17 | -2.63% | 6.29 | 6.54 | 497310 | 31612 | 8.67% |
| 2025-08-05 | 6.63 | 6.47 | -0.19 | -2.85% | 6.37 | 6.70 | 633179 | 40999 | 11.03% |
| 2025-08-04 | 7.15 | 6.66 | -0.16 | -2.35% | 6.59 | 7.15 | 1148580 | 77660 | 20.01% |
| 2025-08-01 | 6.19 | 6.82 | 0.62 | 10.00% | 6.19 | 6.82 | 324298 | 21399 | 5.65% |
| 2025-07-31 | 6.33 | 6.20 | -0.13 | -2.05% | 6.18 | 6.33 | 174948 | 10954 | 3.05% |
| 2025-07-30 | 6.25 | 6.33 | 0.07 | 1.12% | 6.21 | 6.40 | 267552 | 16889 | 4.66% |
| 2025-07-29 | 6.23 | 6.26 | 0.05 | 0.81% | 6.07 | 6.27 | 171631 | 10635 | 2.99% |
| 2025-07-28 | 6.17 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 116305 | 7205 | 2.03% |
| 2025-07-25 | 6.25 | 6.17 | -0.07 | -1.12% | 6.16 | 6.29 | 132879 | 8280 | 2.32% |
| 2025-07-24 | 6.16 | 6.24 | 0.08 | 1.30% | 6.15 | 6.32 | 157781 | 9799 | 2.75% |
| 2025-07-23 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.22 | 125946 | 7759 | 2.19% |
| 2025-07-22 | 6.23 | 6.14 | -0.11 | -1.76% | 6.13 | 6.26 | 175685 | 10873 | 3.06% |
| 2025-07-21 | 6.31 | 6.25 | -0.05 | -0.79% | 6.19 | 6.35 | 134646 | 8402 | 2.35% |
| 2025-07-18 | 6.29 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 161818 | 10158 | 2.82% |
| 2025-07-17 | 6.22 | 6.27 | 0.04 | 0.64% | 6.20 | 6.35 | 145795 | 9153 | 2.54% |
| 2025-07-16 | 6.21 | 6.23 | 0.08 | 1.30% | 6.12 | 6.25 | 135570 | 8404 | 2.36% |
| 2025-07-15 | 6.29 | 6.15 | -0.13 | -2.07% | 6.08 | 6.31 | 214646 | 13241 | 3.74% |
| 2025-07-14 | 6.01 | 6.28 | 0.27 | 4.49% | 5.99 | 6.44 | 362759 | 22677 | 6.32% |
| 2025-07-11 | 6.01 | 6.01 | 0.00 | 0.00% | 5.90 | 6.04 | 154020 | 9198 | 2.68% |
| 2025-07-10 | 5.94 | 6.01 | 0.09 | 1.52% | 5.91 | 6.06 | 180273 | 10799 | 3.14% |
| 2025-07-09 | 5.93 | 5.92 | 0.01 | 0.17% | 5.83 | 5.95 | 149314 | 8784 | 2.60% |
| 2025-07-08 | 5.91 | 5.91 | -0.01 | -0.17% | 5.87 | 5.98 | 115998 | 6861 | 2.02% |
| 2025-07-07 | 5.81 | 5.92 | 0.08 | 1.37% | 5.81 | 5.97 | 172469 | 10202 | 3.01% |
| 2025-07-04 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.95 | 139275 | 8120 | 2.43% |
| 2025-07-03 | 5.66 | 5.86 | 0.16 | 2.81% | 5.66 | 5.88 | 214294 | 12448 | 3.73% |
| 2025-07-02 | 5.72 | 5.70 | -0.02 | -0.35% | 5.65 | 5.90 | 134821 | 7720 | 2.35% |
| 2025-07-01 | 5.59 | 5.72 | 0.13 | 2.33% | 5.58 | 5.73 | 182145 | 10332 | 3.17% |
| 2025-06-30 | 5.58 | 5.59 | 0.00 | 0.00% | 5.51 | 5.59 | 95125 | 5281 | 1.66% |
| 2025-06-27 | 5.57 | 5.59 | 0.02 | 0.36% | 5.56 | 5.63 | 85569 | 4782 | 1.49% |
| 2025-06-26 | 5.68 | 5.57 | -0.12 | -2.11% | 5.55 | 5.70 | 132106 | 7383 | 2.30% |
| 2025-06-25 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.90 | 145246 | 8277 | 2.53% |
| 2025-06-24 | 5.63 | 5.80 | 0.17 | 3.02% | 5.61 | 5.83 | 146701 | 8401 | 2.56% |
| 2025-06-23 | 5.56 | 5.63 | 0.07 | 1.26% | 5.51 | 5.68 | 114040 | 6417 | 1.99% |
| 2025-06-20 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.68 | 104485 | 5822 | 1.82% |
| 2025-06-19 | 5.69 | 5.57 | -0.12 | -2.11% | 5.53 | 5.70 | 137555 | 7695 | 2.40% |
| 2025-06-18 | 5.77 | 5.69 | -0.13 | -2.23% | 5.65 | 5.81 | 134802 | 7686 | 2.35% |
| 2025-06-17 | 5.95 | 5.82 | -0.12 | -2.02% | 5.78 | 6.00 | 178798 | 10469 | 3.12% |
| 2025-06-16 | 5.94 | 5.94 | -0.01 | -0.17% | 5.90 | 6.02 | 158415 | 9431 | 2.76% |
| 2025-06-13 | 6.02 | 5.95 | -0.19 | -3.09% | 5.92 | 6.18 | 295626 | 17763 | 5.15% |
| 2025-06-12 | 5.86 | 6.14 | 0.27 | 4.60% | 5.82 | 6.19 | 256121 | 15276 | 4.46% |
| 2025-06-11 | 5.94 | 5.87 | -0.05 | -0.84% | 5.83 | 6.01 | 162309 | 9557 | 2.83% |
| 2025-06-10 | 5.87 | 5.92 | 0.05 | 0.85% | 5.84 | 6.03 | 275293 | 16322 | 4.80% |
| 2025-06-09 | 5.77 | 5.87 | 0.10 | 1.73% | 5.77 | 5.91 | 170726 | 10017 | 2.97% |