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 | 6.17 | 6.26 | 0.16 | 2.62% | 6.13 | 6.28 | 622312 | 38780 | 3.98% |
| 2025-09-12 | 6.14 | 6.10 | -0.03 | -0.49% | 6.10 | 6.14 | 216549 | 13252 | 1.39% |
| 2025-09-11 | 6.08 | 6.13 | 0.03 | 0.49% | 6.06 | 6.13 | 223484 | 13617 | 1.43% |
| 2025-09-10 | 6.08 | 6.10 | 0.02 | 0.33% | 6.07 | 6.11 | 159556 | 9715 | 1.02% |
| 2025-09-09 | 6.13 | 6.08 | -0.08 | -1.30% | 6.08 | 6.14 | 243627 | 14877 | 1.56% |
| 2025-09-08 | 6.20 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 288322 | 17763 | 1.84% |
| 2025-09-05 | 6.11 | 6.18 | 0.07 | 1.15% | 6.05 | 6.21 | 276495 | 16952 | 1.77% |
| 2025-09-04 | 6.10 | 6.11 | 0.01 | 0.16% | 6.05 | 6.13 | 277957 | 16958 | 1.78% |
| 2025-09-03 | 6.19 | 6.10 | -0.09 | -1.45% | 6.10 | 6.20 | 272603 | 16726 | 1.74% |
| 2025-09-02 | 6.30 | 6.19 | -0.11 | -1.75% | 6.15 | 6.32 | 439097 | 27229 | 2.81% |
| 2025-09-01 | 6.39 | 6.30 | -0.11 | -1.72% | 6.27 | 6.40 | 516286 | 32618 | 3.30% |
| 2025-08-29 | 6.33 | 6.41 | 0.07 | 1.10% | 6.32 | 6.56 | 563151 | 36184 | 3.60% |
| 2025-08-28 | 6.29 | 6.34 | 0.03 | 0.48% | 6.23 | 6.35 | 475842 | 29989 | 3.04% |
| 2025-08-27 | 6.47 | 6.31 | -0.16 | -2.47% | 6.31 | 6.50 | 570092 | 36566 | 3.65% |
| 2025-08-26 | 6.49 | 6.47 | -0.02 | -0.31% | 6.43 | 6.52 | 464999 | 30102 | 2.97% |
| 2025-08-25 | 6.46 | 6.49 | -0.03 | -0.46% | 6.46 | 6.59 | 677183 | 44050 | 4.33% |
| 2025-08-22 | 6.46 | 6.52 | 0.05 | 0.77% | 6.40 | 6.66 | 909383 | 59459 | 5.82% |
| 2025-08-21 | 6.37 | 6.47 | 0.10 | 1.57% | 6.35 | 6.48 | 766799 | 49352 | 4.90% |
| 2025-08-20 | 6.31 | 6.37 | 0.06 | 0.95% | 6.27 | 6.38 | 477028 | 30138 | 3.05% |
| 2025-08-19 | 6.32 | 6.31 | -0.02 | -0.32% | 6.29 | 6.33 | 367442 | 23172 | 2.35% |
| 2025-08-18 | 6.29 | 6.33 | 0.02 | 0.32% | 6.28 | 6.34 | 490442 | 30971 | 3.14% |
| 2025-08-15 | 6.30 | 6.31 | 0.06 | 0.96% | 6.29 | 6.35 | 420262 | 26535 | 2.69% |
| 2025-08-14 | 6.26 | 6.25 | -0.01 | -0.16% | 6.23 | 6.33 | 404469 | 25341 | 2.59% |
| 2025-08-13 | 6.24 | 6.26 | 0.02 | 0.32% | 6.23 | 6.26 | 259434 | 16198 | 1.66% |
| 2025-08-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.23 | 6.29 | 231218 | 14464 | 1.48% |
| 2025-08-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.21 | 6.27 | 220977 | 13819 | 1.41% |
| 2025-08-08 | 6.30 | 6.25 | -0.11 | -1.73% | 6.24 | 6.30 | 340559 | 21333 | 2.18% |
| 2025-08-07 | 6.25 | 6.36 | 0.11 | 1.76% | 6.20 | 6.43 | 595615 | 37655 | 3.81% |
| 2025-08-06 | 6.27 | 6.25 | -0.02 | -0.32% | 6.20 | 6.27 | 298986 | 18626 | 1.91% |
| 2025-08-05 | 6.25 | 6.27 | 0.02 | 0.32% | 6.24 | 6.29 | 272568 | 17070 | 1.74% |
| 2025-08-04 | 6.20 | 6.25 | 0.02 | 0.32% | 6.16 | 6.25 | 199502 | 12395 | 1.28% |
| 2025-08-01 | 6.23 | 6.23 | 0.00 | 0.00% | 6.16 | 6.27 | 294185 | 18303 | 1.88% |
| 2025-07-31 | 6.28 | 6.23 | -0.10 | -1.58% | 6.21 | 6.33 | 417859 | 26184 | 2.67% |
| 2025-07-30 | 6.42 | 6.33 | -0.15 | -2.31% | 6.30 | 6.45 | 538550 | 34266 | 3.44% |
| 2025-07-29 | 6.44 | 6.48 | 0.01 | 0.15% | 6.41 | 6.58 | 579787 | 37512 | 3.71% |
| 2025-07-28 | 6.80 | 6.47 | -0.37 | -5.41% | 6.40 | 6.80 | 1281948 | 83510 | 8.20% |
| 2025-07-25 | 6.99 | 6.84 | 0.09 | 1.33% | 6.60 | 7.00 | 1671894 | 113475 | 10.69% |
| 2025-07-24 | 6.60 | 6.75 | 0.09 | 1.35% | 6.57 | 6.83 | 1169391 | 78231 | 7.48% |
| 2025-07-23 | 6.55 | 6.66 | 0.11 | 1.68% | 6.53 | 6.88 | 1876617 | 126780 | 12.00% |
| 2025-07-22 | 6.45 | 6.55 | 0.07 | 1.08% | 6.40 | 6.67 | 1014455 | 66165 | 6.49% |
| 2025-07-21 | 6.56 | 6.48 | 0.07 | 1.09% | 6.40 | 6.75 | 1129548 | 73909 | 7.23% |
| 2025-07-18 | 6.38 | 6.41 | 0.01 | 0.16% | 6.32 | 6.47 | 567900 | 36255 | 3.63% |
| 2025-07-17 | 6.18 | 6.40 | 0.18 | 2.89% | 6.16 | 6.42 | 1080248 | 68613 | 6.91% |
| 2025-07-16 | 6.10 | 6.22 | 0.11 | 1.80% | 6.10 | 6.34 | 651522 | 40672 | 4.17% |
| 2025-07-15 | 6.18 | 6.11 | -0.07 | -1.13% | 6.07 | 6.19 | 293208 | 17934 | 1.88% |
| 2025-07-14 | 6.16 | 6.18 | 0.00 | 0.00% | 6.15 | 6.23 | 299110 | 18519 | 1.91% |
| 2025-07-11 | 6.15 | 6.18 | 0.02 | 0.32% | 6.12 | 6.22 | 300738 | 18567 | 1.92% |
| 2025-07-10 | 6.12 | 6.16 | 0.02 | 0.33% | 6.10 | 6.17 | 225514 | 13857 | 1.44% |
| 2025-07-09 | 6.21 | 6.14 | -0.02 | -0.32% | 6.13 | 6.22 | 258677 | 15950 | 1.65% |
| 2025-07-08 | 6.10 | 6.16 | 0.07 | 1.15% | 6.08 | 6.17 | 283817 | 17359 | 1.82% |
| 2025-07-07 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144161 | 8815 | 0.92% |
| 2025-07-04 | 6.18 | 6.11 | -0.06 | -0.97% | 6.11 | 6.19 | 232103 | 14250 | 1.48% |
| 2025-07-03 | 6.16 | 6.17 | 0.01 | 0.16% | 6.15 | 6.20 | 214769 | 13250 | 1.37% |
| 2025-07-02 | 6.19 | 6.16 | -0.04 | -0.65% | 6.14 | 6.20 | 231204 | 14266 | 1.48% |
| 2025-07-01 | 6.22 | 6.20 | -0.02 | -0.32% | 6.16 | 6.23 | 276071 | 17068 | 1.77% |
| 2025-06-30 | 6.23 | 6.22 | 0.02 | 0.32% | 6.20 | 6.24 | 275540 | 17118 | 1.76% |
| 2025-06-27 | 6.20 | 6.20 | 0.03 | 0.49% | 6.17 | 6.25 | 308612 | 19147 | 1.97% |
| 2025-06-26 | 6.21 | 6.17 | -0.09 | -1.44% | 6.17 | 6.25 | 465516 | 28885 | 2.98% |
| 2025-06-25 | 6.25 | 6.26 | -0.06 | -0.95% | 6.18 | 6.32 | 826330 | 51464 | 5.29% |
| 2025-06-24 | 6.41 | 6.32 | 0.27 | 4.46% | 6.29 | 6.55 | 1099698 | 70456 | 7.03% |
| 2025-06-23 | 5.94 | 6.05 | 0.06 | 1.00% | 5.91 | 6.05 | 244367 | 14644 | 1.56% |
| 2025-06-20 | 6.00 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 214283 | 12880 | 1.37% |
| 2025-06-19 | 6.13 | 6.01 | -0.11 | -1.80% | 6.00 | 6.16 | 294138 | 17817 | 1.88% |
| 2025-06-18 | 6.14 | 6.12 | -0.05 | -0.81% | 6.09 | 6.15 | 251870 | 15409 | 1.61% |
| 2025-06-17 | 6.20 | 6.17 | -0.01 | -0.16% | 6.15 | 6.25 | 300190 | 18548 | 1.92% |
| 2025-06-16 | 6.08 | 6.18 | 0.02 | 0.32% | 6.08 | 6.30 | 376970 | 23409 | 2.41% |
| 2025-06-13 | 6.30 | 6.16 | -0.17 | -2.69% | 6.16 | 6.34 | 508948 | 31579 | 3.26% |
| 2025-06-12 | 6.33 | 6.33 | -0.14 | -2.16% | 6.31 | 6.41 | 551236 | 34991 | 3.53% |
| 2025-06-11 | 6.36 | 6.47 | 0.14 | 2.21% | 6.32 | 6.55 | 789948 | 50817 | 5.05% |
| 2025-06-10 | 6.33 | 6.33 | -0.04 | -0.63% | 6.23 | 6.41 | 517834 | 32771 | 3.31% |
| 2025-06-09 | 6.32 | 6.37 | 0.05 | 0.79% | 6.31 | 6.37 | 390464 | 24772 | 2.50% |