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 | 6.05 | 6.01 | -0.05 | -0.83% | 6.00 | 6.08 | 451356 | 27229 | 1.00% |
| 2025-09-12 | 6.11 | 6.06 | -0.07 | -1.14% | 6.05 | 6.15 | 565439 | 34459 | 1.26% |
| 2025-09-11 | 6.00 | 6.13 | 0.11 | 1.83% | 5.98 | 6.13 | 740222 | 44898 | 1.65% |
| 2025-09-10 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.07 | 383512 | 23098 | 0.85% |
| 2025-09-09 | 6.05 | 6.03 | -0.04 | -0.66% | 6.01 | 6.09 | 447937 | 27062 | 1.00% |
| 2025-09-08 | 6.09 | 6.07 | -0.04 | -0.65% | 6.02 | 6.12 | 509099 | 30873 | 1.13% |
| 2025-09-05 | 6.02 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 618334 | 37428 | 1.37% |
| 2025-09-04 | 6.01 | 6.00 | -0.02 | -0.33% | 5.93 | 6.07 | 669363 | 40235 | 1.49% |
| 2025-09-03 | 6.21 | 6.02 | -0.19 | -3.06% | 6.00 | 6.24 | 718574 | 43842 | 1.60% |
| 2025-09-02 | 6.38 | 6.21 | -0.18 | -2.82% | 6.16 | 6.38 | 991368 | 61916 | 2.20% |
| 2025-09-01 | 6.45 | 6.39 | -0.04 | -0.62% | 6.36 | 6.52 | 691656 | 44336 | 1.54% |
| 2025-08-29 | 6.59 | 6.43 | -0.14 | -2.13% | 6.42 | 6.62 | 1199822 | 77937 | 2.67% |
| 2025-08-28 | 6.29 | 6.57 | 0.25 | 3.96% | 6.27 | 6.59 | 2063781 | 133246 | 4.59% |
| 2025-08-27 | 6.43 | 6.32 | -0.12 | -1.86% | 6.31 | 6.58 | 1467587 | 95072 | 3.26% |
| 2025-08-26 | 6.52 | 6.44 | -0.10 | -1.53% | 6.42 | 6.53 | 1000584 | 64783 | 2.22% |
| 2025-08-25 | 6.59 | 6.54 | 0.04 | 0.62% | 6.49 | 6.66 | 1486194 | 97418 | 3.30% |
| 2025-08-22 | 6.40 | 6.50 | 0.07 | 1.09% | 6.34 | 6.51 | 1366422 | 87883 | 3.04% |
| 2025-08-21 | 6.50 | 6.43 | -0.01 | -0.16% | 6.36 | 6.61 | 1267244 | 82345 | 2.82% |
| 2025-08-20 | 6.39 | 6.44 | -0.04 | -0.62% | 6.31 | 6.47 | 1170476 | 74767 | 2.60% |
| 2025-08-19 | 6.32 | 6.48 | 0.12 | 1.89% | 6.26 | 6.66 | 1845321 | 118615 | 4.10% |
| 2025-08-18 | 6.34 | 6.36 | 0.06 | 0.95% | 6.26 | 6.45 | 1601295 | 101724 | 3.56% |
| 2025-08-15 | 6.05 | 6.30 | 0.22 | 3.62% | 6.02 | 6.30 | 1635520 | 101634 | 3.64% |
| 2025-08-14 | 6.14 | 6.08 | -0.06 | -0.98% | 6.05 | 6.21 | 919787 | 56422 | 2.04% |
| 2025-08-13 | 6.08 | 6.14 | 0.07 | 1.15% | 6.05 | 6.16 | 923944 | 56455 | 2.05% |
| 2025-08-12 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.10 | 474647 | 28764 | 1.06% |
| 2025-08-11 | 5.98 | 6.04 | 0.06 | 1.00% | 5.98 | 6.08 | 460659 | 27854 | 1.02% |
| 2025-08-08 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 328316 | 19676 | 0.73% |
| 2025-08-07 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 480394 | 28924 | 1.07% |
| 2025-08-06 | 6.08 | 6.06 | -0.02 | -0.33% | 6.03 | 6.08 | 332053 | 20097 | 0.74% |
| 2025-08-05 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.08 | 462086 | 27961 | 1.03% |
| 2025-08-04 | 5.95 | 5.97 | -0.01 | -0.17% | 5.93 | 5.98 | 343966 | 20487 | 0.76% |
| 2025-08-01 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.03 | 344703 | 20649 | 0.77% |
| 2025-07-31 | 6.09 | 5.99 | -0.13 | -2.12% | 5.95 | 6.14 | 718602 | 43388 | 1.60% |
| 2025-07-30 | 6.23 | 6.12 | -0.12 | -1.92% | 6.06 | 6.23 | 831370 | 51154 | 1.85% |
| 2025-07-29 | 6.25 | 6.24 | -0.05 | -0.79% | 6.14 | 6.28 | 798266 | 49472 | 1.77% |
| 2025-07-28 | 6.21 | 6.29 | 0.06 | 0.96% | 6.17 | 6.37 | 843083 | 52990 | 1.87% |
| 2025-07-25 | 6.35 | 6.23 | -0.10 | -1.58% | 6.21 | 6.35 | 783874 | 49070 | 1.74% |
| 2025-07-24 | 6.17 | 6.33 | 0.13 | 2.10% | 6.17 | 6.34 | 1175367 | 73985 | 2.61% |
| 2025-07-23 | 6.24 | 6.20 | -0.06 | -0.96% | 6.18 | 6.35 | 1042260 | 65237 | 2.32% |
| 2025-07-22 | 6.35 | 6.26 | -0.08 | -1.26% | 6.15 | 6.36 | 1158176 | 72134 | 2.57% |
| 2025-07-21 | 6.34 | 6.34 | -0.06 | -0.94% | 6.28 | 6.40 | 1051908 | 66625 | 2.34% |
| 2025-07-18 | 6.30 | 6.40 | 0.10 | 1.59% | 6.26 | 6.54 | 1904949 | 122722 | 4.24% |
| 2025-07-17 | 6.20 | 6.30 | 0.10 | 1.61% | 6.18 | 6.38 | 1235498 | 77680 | 2.75% |
| 2025-07-16 | 6.14 | 6.20 | 0.04 | 0.65% | 6.10 | 6.24 | 993851 | 61374 | 2.21% |
| 2025-07-15 | 6.26 | 6.16 | -0.11 | -1.75% | 6.08 | 6.28 | 1316969 | 80990 | 2.93% |
| 2025-07-14 | 6.50 | 6.27 | -0.43 | -6.42% | 6.25 | 6.60 | 2774600 | 177074 | 6.17% |
| 2025-07-11 | 6.25 | 6.70 | 0.44 | 7.03% | 6.13 | 6.89 | 4244207 | 280395 | 9.44% |
| 2025-07-10 | 6.13 | 6.26 | 0.08 | 1.29% | 6.13 | 6.38 | 2183971 | 136871 | 4.86% |
| 2025-07-09 | 6.04 | 6.18 | 0.14 | 2.32% | 6.02 | 6.38 | 2641366 | 163659 | 5.87% |
| 2025-07-08 | 5.77 | 6.04 | 0.26 | 4.50% | 5.75 | 6.15 | 1695928 | 101279 | 3.77% |
| 2025-07-07 | 5.70 | 5.78 | 0.04 | 0.70% | 5.69 | 5.85 | 640345 | 37103 | 1.42% |
| 2025-07-04 | 5.73 | 5.74 | 0.01 | 0.17% | 5.66 | 5.83 | 798090 | 45845 | 1.77% |
| 2025-07-03 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.76 | 421058 | 24089 | 0.94% |
| 2025-07-02 | 5.71 | 5.73 | -0.01 | -0.17% | 5.68 | 5.74 | 485979 | 27762 | 1.08% |
| 2025-07-01 | 5.84 | 5.74 | -0.09 | -1.54% | 5.68 | 5.85 | 848279 | 48647 | 1.89% |
| 2025-06-30 | 5.88 | 5.83 | -0.11 | -1.85% | 5.81 | 5.95 | 1053757 | 61666 | 2.34% |
| 2025-06-27 | 5.78 | 5.94 | 0.16 | 2.77% | 5.77 | 6.23 | 2220322 | 133498 | 4.94% |
| 2025-06-26 | 5.90 | 5.78 | -0.09 | -1.53% | 5.76 | 5.94 | 1671885 | 97619 | 3.72% |
| 2025-06-25 | 5.50 | 5.87 | 0.37 | 6.73% | 5.49 | 5.87 | 2477669 | 141648 | 5.51% |
| 2025-06-24 | 5.38 | 5.50 | 0.14 | 2.61% | 5.37 | 5.55 | 671424 | 36840 | 1.49% |
| 2025-06-23 | 5.26 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 294539 | 15680 | 0.65% |
| 2025-06-20 | 5.31 | 5.30 | -0.02 | -0.38% | 5.28 | 5.34 | 233840 | 12409 | 0.52% |
| 2025-06-19 | 5.45 | 5.32 | -0.15 | -2.74% | 5.31 | 5.46 | 493092 | 26435 | 1.10% |
| 2025-06-18 | 5.56 | 5.47 | -0.09 | -1.62% | 5.45 | 5.57 | 530895 | 29154 | 1.18% |
| 2025-06-17 | 5.49 | 5.56 | 0.07 | 1.28% | 5.45 | 5.60 | 594035 | 32920 | 1.32% |
| 2025-06-16 | 5.41 | 5.49 | 0.07 | 1.29% | 5.39 | 5.50 | 351382 | 19204 | 0.78% |
| 2025-06-13 | 5.50 | 5.42 | -0.11 | -1.99% | 5.41 | 5.54 | 528627 | 28835 | 1.18% |
| 2025-06-12 | 5.45 | 5.53 | 0.05 | 0.91% | 5.44 | 5.62 | 775630 | 43073 | 1.72% |
| 2025-06-11 | 5.40 | 5.48 | 0.08 | 1.48% | 5.39 | 5.54 | 584091 | 31998 | 1.30% |
| 2025-06-10 | 5.46 | 5.40 | -0.07 | -1.28% | 5.36 | 5.48 | 438210 | 23764 | 0.97% |
| 2025-06-09 | 5.42 | 5.47 | 0.08 | 1.48% | 5.41 | 5.50 | 497188 | 27171 | 1.11% |