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 | 6.82 | 6.72 | 0.00 | 0.00% | 6.52 | 6.85 | 853293 | 56824 | 5.12% |
| 2025-09-15 | 6.82 | 6.72 | -0.01 | -0.15% | 6.71 | 7.04 | 1251494 | 85705 | 7.51% |
| 2025-09-12 | 6.51 | 6.73 | 0.28 | 4.34% | 6.35 | 6.79 | 1283122 | 84516 | 7.70% |
| 2025-09-11 | 6.43 | 6.45 | -0.05 | -0.77% | 6.31 | 6.49 | 736184 | 47147 | 4.42% |
| 2025-09-10 | 6.60 | 6.50 | -0.24 | -3.56% | 6.46 | 6.68 | 1014403 | 66426 | 6.09% |
| 2025-09-09 | 6.40 | 6.74 | 0.25 | 3.85% | 6.39 | 6.84 | 1505974 | 100409 | 9.04% |
| 2025-09-08 | 6.59 | 6.49 | 0.06 | 0.93% | 6.38 | 6.66 | 1340300 | 86743 | 8.05% |
| 2025-09-05 | 6.07 | 6.43 | 0.28 | 4.55% | 6.06 | 6.45 | 1542562 | 98199 | 9.26% |
| 2025-09-04 | 6.07 | 6.15 | 0.11 | 1.82% | 6.01 | 6.36 | 1155277 | 71897 | 6.94% |
| 2025-09-03 | 6.09 | 6.04 | -0.04 | -0.66% | 6.02 | 6.25 | 587572 | 35895 | 3.53% |
| 2025-09-02 | 6.16 | 6.08 | -0.10 | -1.62% | 6.06 | 6.24 | 584891 | 35863 | 3.51% |
| 2025-09-01 | 6.09 | 6.18 | 0.04 | 0.65% | 6.07 | 6.24 | 659200 | 40655 | 3.96% |
| 2025-08-29 | 5.88 | 6.14 | 0.26 | 4.42% | 5.81 | 6.17 | 924886 | 56053 | 5.55% |
| 2025-08-28 | 5.86 | 5.88 | 0.00 | 0.00% | 5.67 | 5.95 | 502984 | 29236 | 3.02% |
| 2025-08-27 | 6.06 | 5.88 | -0.21 | -3.45% | 5.88 | 6.12 | 563442 | 33935 | 3.38% |
| 2025-08-26 | 6.13 | 6.09 | -0.02 | -0.33% | 6.06 | 6.14 | 418135 | 25509 | 2.51% |
| 2025-08-25 | 6.12 | 6.11 | 0.00 | 0.00% | 6.05 | 6.15 | 587926 | 35874 | 3.53% |
| 2025-08-22 | 6.10 | 6.11 | 0.01 | 0.16% | 6.06 | 6.18 | 403087 | 24614 | 2.42% |
| 2025-08-21 | 6.22 | 6.10 | -0.11 | -1.77% | 6.05 | 6.23 | 599320 | 36550 | 3.60% |
| 2025-08-20 | 6.23 | 6.21 | 0.07 | 1.14% | 6.13 | 6.27 | 727581 | 45069 | 4.37% |
| 2025-08-19 | 6.13 | 6.14 | -0.01 | -0.16% | 6.08 | 6.17 | 515805 | 31636 | 3.10% |
| 2025-08-18 | 6.16 | 6.15 | 0.07 | 1.15% | 6.07 | 6.18 | 688116 | 42149 | 4.13% |
| 2025-08-15 | 6.08 | 6.08 | -0.01 | -0.16% | 6.02 | 6.18 | 868330 | 52944 | 5.21% |
| 2025-08-14 | 5.93 | 6.09 | 0.18 | 3.05% | 5.87 | 6.33 | 1201438 | 73225 | 7.21% |
| 2025-08-13 | 5.83 | 5.91 | 0.07 | 1.20% | 5.82 | 5.94 | 468626 | 27565 | 2.81% |
| 2025-08-12 | 5.90 | 5.84 | -0.06 | -1.02% | 5.77 | 5.91 | 355062 | 20647 | 2.13% |
| 2025-08-11 | 5.72 | 5.90 | 0.24 | 4.24% | 5.72 | 5.96 | 720071 | 42107 | 4.32% |
| 2025-08-08 | 5.68 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 202162 | 11450 | 1.21% |
| 2025-08-07 | 5.74 | 5.69 | -0.03 | -0.52% | 5.65 | 5.75 | 223201 | 12697 | 1.34% |
| 2025-08-06 | 5.70 | 5.72 | 0.02 | 0.35% | 5.66 | 5.74 | 192782 | 10995 | 1.16% |
| 2025-08-05 | 5.67 | 5.70 | 0.06 | 1.06% | 5.66 | 5.74 | 242703 | 13851 | 1.46% |
| 2025-08-04 | 5.55 | 5.64 | 0.05 | 0.89% | 5.51 | 5.66 | 214024 | 11949 | 1.29% |
| 2025-08-01 | 5.66 | 5.59 | -0.07 | -1.24% | 5.57 | 5.68 | 256835 | 14400 | 1.54% |
| 2025-07-31 | 5.71 | 5.66 | -0.06 | -1.05% | 5.63 | 5.78 | 287983 | 16399 | 1.73% |
| 2025-07-30 | 5.89 | 5.72 | -0.15 | -2.56% | 5.66 | 5.89 | 487058 | 27953 | 2.92% |
| 2025-07-29 | 5.84 | 5.87 | -0.01 | -0.17% | 5.80 | 5.96 | 451669 | 26554 | 2.71% |
| 2025-07-28 | 5.81 | 5.88 | 0.09 | 1.55% | 5.76 | 5.91 | 470343 | 27573 | 2.82% |
| 2025-07-25 | 5.87 | 5.79 | -0.08 | -1.36% | 5.76 | 5.87 | 327173 | 18941 | 1.96% |
| 2025-07-24 | 5.72 | 5.87 | 0.15 | 2.62% | 5.70 | 5.91 | 555951 | 32413 | 3.34% |
| 2025-07-23 | 5.96 | 5.72 | -0.18 | -3.05% | 5.71 | 5.96 | 593988 | 34294 | 3.57% |
| 2025-07-22 | 5.80 | 5.90 | 0.12 | 2.08% | 5.73 | 5.91 | 720761 | 42184 | 4.33% |
| 2025-07-21 | 5.77 | 5.78 | 0.01 | 0.17% | 5.72 | 5.79 | 328994 | 18960 | 1.98% |
| 2025-07-18 | 5.69 | 5.77 | 0.07 | 1.23% | 5.68 | 5.82 | 425620 | 24544 | 2.56% |
| 2025-07-17 | 5.68 | 5.70 | 0.01 | 0.18% | 5.64 | 5.71 | 311117 | 17680 | 1.87% |
| 2025-07-16 | 5.67 | 5.69 | 0.01 | 0.18% | 5.65 | 5.75 | 313514 | 17852 | 1.88% |
| 2025-07-15 | 5.82 | 5.68 | -0.17 | -2.91% | 5.65 | 5.85 | 656520 | 37513 | 3.94% |
| 2025-07-14 | 5.87 | 5.85 | -0.01 | -0.17% | 5.82 | 5.98 | 608981 | 35902 | 3.66% |
| 2025-07-11 | 5.83 | 5.86 | 0.06 | 1.03% | 5.74 | 5.89 | 610568 | 35548 | 3.67% |
| 2025-07-10 | 5.77 | 5.80 | 0.06 | 1.05% | 5.75 | 5.88 | 610821 | 35494 | 3.67% |
| 2025-07-09 | 5.84 | 5.74 | -0.07 | -1.20% | 5.71 | 5.84 | 520034 | 30033 | 3.12% |
| 2025-07-08 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.84 | 499701 | 28998 | 3.00% |
| 2025-07-07 | 5.77 | 5.79 | -0.01 | -0.17% | 5.75 | 5.85 | 389837 | 22564 | 2.34% |
| 2025-07-04 | 5.88 | 5.80 | -0.10 | -1.69% | 5.72 | 5.89 | 626345 | 36264 | 3.76% |
| 2025-07-03 | 5.81 | 5.90 | 0.03 | 0.51% | 5.72 | 5.93 | 755670 | 44086 | 4.54% |
| 2025-07-02 | 6.01 | 5.87 | -0.21 | -3.45% | 5.84 | 6.06 | 886719 | 52235 | 5.32% |
| 2025-07-01 | 6.24 | 6.08 | -0.17 | -2.72% | 5.96 | 6.31 | 1186443 | 72349 | 7.12% |
| 2025-06-30 | 6.39 | 6.25 | 0.01 | 0.16% | 6.13 | 6.39 | 1739389 | 108475 | 10.44% |
| 2025-06-27 | 5.94 | 6.24 | 0.34 | 5.76% | 5.94 | 6.49 | 2298057 | 146215 | 13.80% |
| 2025-06-26 | 5.83 | 5.90 | -0.01 | -0.17% | 5.81 | 6.12 | 1197088 | 71183 | 7.19% |
| 2025-06-25 | 5.97 | 5.91 | -0.06 | -1.01% | 5.83 | 6.07 | 1303649 | 77139 | 7.83% |
| 2025-06-24 | 5.75 | 5.97 | 0.17 | 2.93% | 5.65 | 6.18 | 1786468 | 105288 | 10.73% |
| 2025-06-23 | 5.41 | 5.80 | 0.39 | 7.21% | 5.35 | 5.80 | 1463327 | 82720 | 8.79% |
| 2025-06-20 | 5.51 | 5.41 | -0.13 | -2.35% | 5.38 | 5.72 | 1077656 | 59723 | 6.47% |
| 2025-06-19 | 5.60 | 5.54 | -0.16 | -2.81% | 5.49 | 5.84 | 1489122 | 84110 | 8.94% |
| 2025-06-18 | 5.51 | 5.70 | 0.18 | 3.26% | 5.35 | 5.72 | 1798654 | 98702 | 10.80% |
| 2025-06-17 | 5.05 | 5.52 | 0.50 | 9.96% | 5.05 | 5.52 | 1357422 | 72982 | 8.15% |
| 2025-06-16 | 4.94 | 5.02 | 0.06 | 1.21% | 4.91 | 5.03 | 265226 | 13202 | 1.59% |
| 2025-06-13 | 5.11 | 4.96 | -0.12 | -2.36% | 4.95 | 5.11 | 326381 | 16347 | 1.96% |
| 2025-06-12 | 5.13 | 5.08 | -0.04 | -0.78% | 5.05 | 5.15 | 324866 | 16519 | 1.95% |
| 2025-06-11 | 5.02 | 5.12 | 0.09 | 1.79% | 5.01 | 5.18 | 499787 | 25636 | 3.00% |
| 2025-06-10 | 5.04 | 5.03 | 0.00 | 0.00% | 4.94 | 5.08 | 428145 | 21493 | 2.57% |
| 2025-06-09 | 4.94 | 5.03 | 0.12 | 2.44% | 4.92 | 5.08 | 408175 | 20483 | 2.45% |