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 | 6.59 | 6.47 | -0.10 | -1.52% | 6.35 | 6.59 | 1010427 | 65185 | 5.07% |
| 2025-09-12 | 6.52 | 6.57 | 0.05 | 0.77% | 6.42 | 6.75 | 1576703 | 103688 | 7.91% |
| 2025-09-11 | 6.16 | 6.52 | 0.37 | 6.02% | 6.05 | 6.67 | 1521578 | 96602 | 7.64% |
| 2025-09-10 | 6.02 | 6.15 | 0.02 | 0.33% | 5.98 | 6.19 | 909176 | 55261 | 4.56% |
| 2025-09-09 | 6.10 | 6.13 | 0.10 | 1.66% | 6.04 | 6.33 | 1238738 | 76448 | 6.22% |
| 2025-09-08 | 6.03 | 6.03 | 0.07 | 1.17% | 5.92 | 6.13 | 809824 | 48811 | 4.06% |
| 2025-09-05 | 5.68 | 5.96 | 0.27 | 4.75% | 5.66 | 5.96 | 825447 | 48234 | 4.14% |
| 2025-09-04 | 5.90 | 5.69 | -0.23 | -3.89% | 5.60 | 6.00 | 1090299 | 63002 | 5.47% |
| 2025-09-03 | 6.20 | 5.92 | -0.18 | -2.95% | 5.87 | 6.24 | 1272962 | 76705 | 6.39% |
| 2025-09-02 | 6.12 | 6.10 | 0.04 | 0.66% | 5.99 | 6.36 | 1602702 | 98543 | 8.04% |
| 2025-09-01 | 6.00 | 6.06 | 0.21 | 3.59% | 5.84 | 6.14 | 1339762 | 80936 | 6.72% |
| 2025-08-29 | 5.81 | 5.85 | -0.08 | -1.35% | 5.58 | 5.93 | 1199114 | 69268 | 6.02% |
| 2025-08-28 | 5.81 | 5.93 | 0.10 | 1.72% | 5.69 | 5.95 | 1147736 | 66800 | 5.76% |
| 2025-08-27 | 5.99 | 5.83 | -0.26 | -4.27% | 5.82 | 6.08 | 1413726 | 84210 | 7.09% |
| 2025-08-26 | 5.88 | 6.09 | 0.20 | 3.40% | 5.85 | 6.21 | 1676602 | 101690 | 8.41% |
| 2025-08-25 | 5.85 | 5.89 | 0.20 | 3.51% | 5.72 | 6.01 | 2157457 | 126629 | 10.83% |
| 2025-08-22 | 5.16 | 5.69 | 0.52 | 10.06% | 5.15 | 5.69 | 1994196 | 110133 | 10.01% |
| 2025-08-21 | 4.97 | 5.17 | 0.23 | 4.66% | 4.96 | 5.30 | 1335533 | 69150 | 6.70% |
| 2025-08-20 | 4.80 | 4.94 | 0.11 | 2.28% | 4.79 | 4.98 | 617243 | 30229 | 3.10% |
| 2025-08-19 | 4.87 | 4.83 | -0.03 | -0.62% | 4.80 | 4.90 | 443052 | 21464 | 2.22% |
| 2025-08-18 | 4.84 | 4.86 | 0.04 | 0.83% | 4.78 | 4.90 | 596919 | 28961 | 3.00% |
| 2025-08-15 | 4.65 | 4.82 | 0.13 | 2.77% | 4.65 | 4.87 | 751028 | 36073 | 3.77% |
| 2025-08-14 | 4.76 | 4.69 | -0.06 | -1.26% | 4.67 | 4.80 | 529154 | 25045 | 2.66% |
| 2025-08-13 | 4.62 | 4.75 | 0.13 | 2.81% | 4.62 | 4.76 | 710978 | 33509 | 3.57% |
| 2025-08-12 | 4.64 | 4.62 | -0.03 | -0.65% | 4.60 | 4.65 | 292374 | 13510 | 1.47% |
| 2025-08-11 | 4.67 | 4.65 | -0.04 | -0.85% | 4.60 | 4.68 | 436344 | 20229 | 2.19% |
| 2025-08-08 | 4.62 | 4.69 | 0.08 | 1.74% | 4.62 | 4.74 | 666861 | 31192 | 3.35% |
| 2025-08-07 | 4.62 | 4.61 | 0.00 | 0.00% | 4.54 | 4.64 | 420894 | 19270 | 2.11% |
| 2025-08-06 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.65 | 493812 | 22743 | 2.48% |
| 2025-08-05 | 4.63 | 4.60 | 0.01 | 0.22% | 4.58 | 4.70 | 791753 | 36717 | 3.97% |
| 2025-08-04 | 4.41 | 4.59 | 0.19 | 4.32% | 4.41 | 4.66 | 938841 | 42587 | 4.71% |
| 2025-08-01 | 4.25 | 4.40 | 0.11 | 2.56% | 4.25 | 4.42 | 492009 | 21393 | 2.47% |
| 2025-07-31 | 4.30 | 4.29 | -0.06 | -1.38% | 4.28 | 4.32 | 379827 | 16328 | 1.91% |
| 2025-07-30 | 4.43 | 4.35 | -0.06 | -1.36% | 4.31 | 4.44 | 470457 | 20565 | 2.36% |
| 2025-07-29 | 4.48 | 4.41 | -0.09 | -2.00% | 4.39 | 4.49 | 504908 | 22338 | 2.53% |
| 2025-07-28 | 4.50 | 4.50 | -0.02 | -0.44% | 4.38 | 4.51 | 577272 | 25706 | 2.90% |
| 2025-07-25 | 4.60 | 4.52 | -0.09 | -1.95% | 4.51 | 4.68 | 588027 | 26777 | 2.95% |
| 2025-07-24 | 4.46 | 4.61 | 0.13 | 2.90% | 4.44 | 4.61 | 863503 | 39227 | 4.33% |
| 2025-07-23 | 4.55 | 4.48 | -0.05 | -1.10% | 4.47 | 4.57 | 708943 | 31997 | 3.56% |
| 2025-07-22 | 4.58 | 4.53 | -0.01 | -0.22% | 4.50 | 4.61 | 733851 | 33422 | 3.68% |
| 2025-07-21 | 4.50 | 4.54 | 0.03 | 0.67% | 4.48 | 4.58 | 619047 | 28120 | 3.11% |
| 2025-07-18 | 4.48 | 4.51 | 0.05 | 1.12% | 4.44 | 4.55 | 657155 | 29516 | 3.30% |
| 2025-07-17 | 4.50 | 4.46 | -0.03 | -0.67% | 4.44 | 4.50 | 399505 | 17838 | 2.00% |
| 2025-07-16 | 4.51 | 4.49 | -0.02 | -0.44% | 4.43 | 4.53 | 492058 | 22067 | 2.47% |
| 2025-07-15 | 4.70 | 4.51 | -0.40 | -8.15% | 4.48 | 4.70 | 1434325 | 65274 | 7.20% |
| 2025-07-14 | 4.79 | 4.91 | 0.15 | 3.15% | 4.73 | 4.97 | 965246 | 46895 | 4.84% |
| 2025-07-11 | 4.60 | 4.76 | 0.16 | 3.48% | 4.56 | 4.85 | 1039974 | 49016 | 5.22% |
| 2025-07-10 | 4.45 | 4.60 | 0.13 | 2.91% | 4.45 | 4.61 | 579135 | 26208 | 2.91% |
| 2025-07-09 | 4.70 | 4.47 | -0.12 | -2.61% | 4.45 | 4.74 | 775663 | 35195 | 3.89% |
| 2025-07-08 | 4.51 | 4.59 | 0.09 | 2.00% | 4.50 | 4.65 | 582925 | 26707 | 2.93% |
| 2025-07-07 | 4.38 | 4.50 | 0.07 | 1.58% | 4.37 | 4.61 | 569488 | 25708 | 2.86% |
| 2025-07-04 | 4.49 | 4.43 | -0.11 | -2.42% | 4.40 | 4.49 | 470979 | 20892 | 2.36% |
| 2025-07-03 | 4.54 | 4.54 | -0.02 | -0.44% | 4.47 | 4.63 | 584893 | 26480 | 2.94% |
| 2025-07-02 | 4.43 | 4.56 | 0.10 | 2.24% | 4.40 | 4.66 | 1041434 | 47210 | 5.23% |
| 2025-07-01 | 4.40 | 4.46 | 0.07 | 1.59% | 4.32 | 4.47 | 644842 | 28277 | 3.24% |
| 2025-06-30 | 4.40 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 583537 | 25556 | 2.93% |
| 2025-06-27 | 4.30 | 4.37 | 0.10 | 2.34% | 4.29 | 4.56 | 955520 | 42373 | 4.80% |
| 2025-06-26 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.35 | 442483 | 19014 | 2.22% |
| 2025-06-25 | 4.28 | 4.31 | 0.01 | 0.23% | 4.26 | 4.32 | 396485 | 17013 | 1.99% |
| 2025-06-24 | 4.27 | 4.30 | 0.01 | 0.23% | 4.25 | 4.34 | 344300 | 14818 | 1.73% |
| 2025-06-23 | 4.27 | 4.29 | 0.07 | 1.66% | 4.25 | 4.36 | 396903 | 17058 | 1.99% |
| 2025-06-20 | 4.26 | 4.22 | -0.06 | -1.40% | 4.21 | 4.30 | 364997 | 15494 | 1.83% |
| 2025-06-19 | 4.39 | 4.28 | -0.13 | -2.95% | 4.27 | 4.41 | 476315 | 20649 | 2.39% |
| 2025-06-18 | 4.44 | 4.41 | -0.05 | -1.12% | 4.34 | 4.46 | 432441 | 19008 | 2.17% |
| 2025-06-17 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.54 | 437288 | 19597 | 2.19% |
| 2025-06-16 | 4.51 | 4.46 | -0.12 | -2.62% | 4.45 | 4.57 | 580386 | 26136 | 2.91% |
| 2025-06-13 | 4.69 | 4.58 | 0.00 | 0.00% | 4.57 | 4.72 | 892136 | 41381 | 4.48% |
| 2025-06-12 | 4.52 | 4.58 | 0.11 | 2.46% | 4.47 | 4.60 | 707699 | 32194 | 3.55% |
| 2025-06-11 | 4.37 | 4.47 | 0.01 | 0.22% | 4.35 | 4.55 | 564368 | 25288 | 2.83% |
| 2025-06-10 | 4.51 | 4.46 | -0.08 | -1.76% | 4.40 | 4.53 | 654251 | 29172 | 3.28% |
| 2025-06-09 | 4.49 | 4.54 | -0.05 | -1.09% | 4.42 | 4.58 | 785946 | 35291 | 3.94% |