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 | 6.01 | 5.96 | -0.01 | -0.17% | 5.95 | 6.09 | 43649 | 2619 | 0.77% |
| 2025-09-15 | 6.20 | 5.97 | -0.21 | -3.40% | 5.95 | 6.21 | 75272 | 4528 | 1.33% |
| 2025-09-12 | 6.14 | 6.18 | 0.04 | 0.65% | 6.14 | 6.21 | 31727 | 1959 | 0.56% |
| 2025-09-11 | 6.25 | 6.14 | -0.11 | -1.76% | 6.10 | 6.25 | 54283 | 3340 | 0.96% |
| 2025-09-10 | 6.23 | 6.25 | 0.03 | 0.48% | 6.19 | 6.32 | 26466 | 1655 | 0.47% |
| 2025-09-09 | 6.33 | 6.22 | -0.15 | -2.35% | 6.20 | 6.37 | 32835 | 2057 | 0.58% |
| 2025-09-08 | 6.44 | 6.37 | -0.13 | -2.00% | 6.30 | 6.55 | 46473 | 2954 | 0.82% |
| 2025-09-05 | 6.54 | 6.50 | -0.03 | -0.46% | 6.45 | 6.64 | 34271 | 2245 | 0.61% |
| 2025-09-04 | 6.33 | 6.53 | 0.20 | 3.16% | 6.16 | 6.64 | 69756 | 4503 | 1.23% |
| 2025-09-03 | 6.31 | 6.33 | -0.04 | -0.63% | 6.11 | 6.40 | 41496 | 2600 | 0.73% |
| 2025-09-02 | 6.56 | 6.37 | -0.25 | -3.78% | 6.30 | 6.65 | 66950 | 4293 | 1.18% |
| 2025-09-01 | 6.38 | 6.62 | 0.00 | 0.00% | 6.38 | 6.65 | 48336 | 3156 | 0.85% |
| 2025-08-29 | 6.47 | 6.62 | 0.17 | 2.64% | 6.39 | 6.75 | 72602 | 4826 | 1.28% |
| 2025-08-28 | 6.50 | 6.45 | -0.05 | -0.77% | 6.32 | 6.53 | 53874 | 3464 | 0.95% |
| 2025-08-27 | 6.60 | 6.50 | -0.14 | -2.11% | 6.49 | 6.70 | 57721 | 3798 | 1.02% |
| 2025-08-26 | 6.65 | 6.64 | 0.00 | 0.00% | 6.54 | 6.71 | 40521 | 2689 | 0.72% |
| 2025-08-25 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.81 | 65509 | 4367 | 1.16% |
| 2025-08-22 | 6.74 | 6.75 | -0.02 | -0.30% | 6.72 | 6.82 | 32298 | 2186 | 0.57% |
| 2025-08-21 | 6.85 | 6.77 | -0.04 | -0.59% | 6.76 | 6.85 | 42668 | 2900 | 0.75% |
| 2025-08-20 | 6.80 | 6.81 | 0.01 | 0.15% | 6.67 | 6.92 | 57998 | 3943 | 1.02% |
| 2025-08-19 | 6.93 | 6.80 | -0.15 | -2.16% | 6.77 | 6.93 | 61395 | 4185 | 1.08% |
| 2025-08-18 | 6.89 | 6.95 | -0.03 | -0.43% | 6.89 | 7.10 | 47378 | 3304 | 0.84% |
| 2025-08-15 | 6.99 | 6.98 | 0.03 | 0.43% | 6.88 | 7.08 | 51403 | 3578 | 0.91% |
| 2025-08-14 | 7.10 | 6.95 | -0.20 | -2.80% | 6.94 | 7.24 | 65086 | 4614 | 1.15% |
| 2025-08-13 | 7.21 | 7.15 | -0.02 | -0.28% | 7.06 | 7.27 | 80459 | 5774 | 1.42% |
| 2025-08-12 | 6.92 | 7.17 | 0.22 | 3.17% | 6.92 | 7.30 | 162032 | 11654 | 2.86% |
| 2025-08-11 | 7.09 | 6.95 | -0.04 | -0.57% | 6.79 | 7.09 | 98177 | 6782 | 1.73% |
| 2025-08-08 | 6.66 | 6.99 | 0.33 | 4.95% | 6.65 | 6.99 | 98287 | 6775 | 1.74% |
| 2025-08-07 | 6.63 | 6.66 | -0.02 | -0.30% | 6.63 | 6.77 | 40002 | 2677 | 0.71% |
| 2025-08-06 | 6.90 | 6.68 | -0.18 | -2.62% | 6.67 | 6.95 | 56572 | 3799 | 1.00% |
| 2025-08-05 | 6.81 | 6.86 | 0.12 | 1.78% | 6.79 | 7.04 | 101248 | 6989 | 1.79% |
| 2025-08-04 | 6.48 | 6.74 | 0.32 | 4.98% | 6.44 | 6.74 | 73008 | 4875 | 1.29% |
| 2025-08-01 | 6.48 | 6.42 | -0.02 | -0.31% | 6.35 | 6.49 | 33914 | 2170 | 0.60% |
| 2025-07-31 | 6.47 | 6.44 | -0.05 | -0.77% | 6.43 | 6.60 | 50178 | 3251 | 0.89% |
| 2025-07-30 | 6.46 | 6.49 | 0.02 | 0.31% | 6.41 | 6.59 | 41990 | 2734 | 0.74% |
| 2025-07-29 | 6.56 | 6.47 | -0.08 | -1.22% | 6.34 | 6.59 | 67144 | 4327 | 1.19% |
| 2025-07-28 | 6.61 | 6.55 | -0.02 | -0.30% | 6.51 | 6.72 | 49426 | 3254 | 0.87% |
| 2025-07-25 | 6.70 | 6.57 | -0.14 | -2.09% | 6.50 | 6.77 | 65158 | 4302 | 1.15% |
| 2025-07-24 | 6.79 | 6.71 | -0.05 | -0.74% | 6.70 | 6.79 | 42828 | 2877 | 0.76% |
| 2025-07-23 | 6.75 | 6.76 | 0.01 | 0.15% | 6.63 | 6.91 | 51913 | 3519 | 0.92% |
| 2025-07-22 | 6.79 | 6.75 | -0.16 | -2.32% | 6.74 | 6.88 | 46013 | 3129 | 0.81% |
| 2025-07-21 | 7.08 | 6.91 | -0.13 | -1.85% | 6.89 | 7.09 | 60386 | 4182 | 1.07% |
| 2025-07-18 | 6.90 | 7.04 | 0.15 | 2.18% | 6.62 | 7.17 | 114229 | 7791 | 2.02% |
| 2025-07-17 | 6.94 | 6.89 | -0.05 | -0.72% | 6.80 | 7.02 | 63935 | 4421 | 1.13% |
| 2025-07-16 | 6.82 | 6.94 | 0.11 | 1.61% | 6.80 | 7.10 | 91098 | 6330 | 1.61% |
| 2025-07-15 | 6.79 | 6.83 | -0.24 | -3.39% | 6.72 | 6.98 | 117569 | 8001 | 2.08% |
| 2025-07-14 | 7.21 | 7.07 | -0.29 | -3.94% | 7.00 | 7.30 | 119258 | 8471 | 2.11% |
| 2025-07-11 | 7.75 | 7.36 | -0.03 | -0.41% | 7.10 | 7.76 | 213980 | 15870 | 3.78% |
| 2025-07-10 | 7.38 | 7.39 | 0.35 | 4.97% | 7.34 | 7.39 | 32079 | 2368 | 0.57% |
| 2025-07-09 | 7.00 | 7.04 | 0.34 | 5.07% | 6.91 | 7.04 | 61345 | 4300 | 1.08% |
| 2025-07-07 | 6.82 | 6.70 | -0.12 | -1.76% | 6.65 | 6.83 | 56807 | 3809 | 1.00% |
| 2025-07-04 | 6.70 | 6.82 | 0.13 | 1.94% | 6.67 | 6.99 | 78134 | 5336 | 1.38% |
| 2025-07-03 | 6.86 | 6.69 | -0.27 | -3.88% | 6.62 | 6.96 | 113493 | 7624 | 2.01% |
| 2025-07-02 | 6.88 | 6.96 | 0.08 | 1.16% | 6.72 | 7.22 | 173927 | 12224 | 3.07% |
| 2025-07-01 | 6.88 | 6.88 | -0.36 | -4.97% | 6.88 | 6.99 | 89642 | 6168 | 1.58% |
| 2025-06-30 | 7.25 | 7.24 | -0.38 | -4.99% | 7.24 | 7.38 | 91501 | 6651 | 1.62% |
| 2025-06-27 | 7.30 | 7.62 | 0.36 | 4.96% | 7.30 | 7.62 | 209020 | 15825 | 3.69% |
| 2025-06-26 | 7.84 | 7.26 | -0.23 | -3.07% | 7.14 | 7.86 | 256160 | 19054 | 4.53% |
| 2025-06-25 | 7.38 | 7.49 | 0.36 | 5.05% | 7.30 | 7.49 | 37938 | 2819 | 0.67% |
| 2025-06-24 | 6.70 | 7.13 | 0.34 | 5.01% | 6.70 | 7.13 | 83498 | 5852 | 1.48% |
| 2025-06-23 | 6.58 | 6.79 | 0.32 | 4.95% | 6.47 | 6.79 | 195908 | 13110 | 3.46% |
| 2025-06-20 | 6.18 | 6.47 | 0.31 | 5.03% | 6.18 | 6.47 | 113837 | 7240 | 2.01% |
| 2025-06-19 | 6.61 | 6.16 | -0.30 | -4.64% | 6.16 | 6.65 | 247970 | 15784 | 4.38% |
| 2025-06-18 | 6.24 | 6.46 | 0.31 | 5.04% | 6.17 | 6.46 | 187955 | 12088 | 3.32% |
| 2025-06-17 | 5.81 | 6.15 | 0.29 | 4.95% | 5.76 | 6.15 | 176919 | 10719 | 3.13% |
| 2025-06-16 | 5.61 | 5.86 | 0.24 | 4.27% | 5.60 | 5.90 | 142394 | 8353 | 2.52% |
| 2025-06-13 | 5.66 | 5.62 | 0.00 | 0.00% | 5.46 | 5.66 | 58984 | 3260 | 1.04% |
| 2025-06-12 | 5.63 | 5.62 | -0.01 | -0.18% | 5.50 | 5.71 | 54942 | 3086 | 0.97% |
| 2025-06-11 | 5.60 | 5.63 | 0.06 | 1.08% | 5.55 | 5.78 | 98124 | 5575 | 1.73% |
| 2025-06-10 | 5.75 | 5.57 | -0.14 | -2.45% | 5.51 | 5.79 | 122895 | 6931 | 2.17% |
| 2025-06-09 | 5.83 | 5.71 | -0.11 | -1.89% | 5.53 | 5.90 | 206959 | 11741 | 3.66% |