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 | 6.51 | 6.66 | 0.16 | 2.46% | 6.47 | 6.68 | 149644 | 9845 | 2.18% |
| 2025-09-15 | 6.54 | 6.50 | -0.06 | -0.91% | 6.49 | 6.59 | 105620 | 6891 | 1.54% |
| 2025-09-12 | 6.67 | 6.56 | -0.13 | -1.94% | 6.56 | 6.80 | 169259 | 11229 | 2.46% |
| 2025-09-11 | 6.53 | 6.69 | 0.11 | 1.67% | 6.50 | 6.70 | 210463 | 13933 | 3.06% |
| 2025-09-10 | 6.65 | 6.58 | -0.03 | -0.45% | 6.46 | 6.66 | 205507 | 13483 | 2.99% |
| 2025-09-09 | 6.52 | 6.61 | 0.05 | 0.76% | 6.39 | 6.64 | 221584 | 14558 | 3.23% |
| 2025-09-08 | 6.38 | 6.56 | 0.32 | 5.13% | 6.36 | 6.62 | 294137 | 19140 | 4.28% |
| 2025-09-05 | 6.10 | 6.24 | 0.14 | 2.30% | 6.06 | 6.24 | 88051 | 5427 | 1.28% |
| 2025-09-04 | 6.06 | 6.10 | 0.06 | 0.99% | 6.02 | 6.20 | 98468 | 6029 | 1.43% |
| 2025-09-03 | 6.14 | 6.04 | -0.10 | -1.63% | 6.00 | 6.17 | 89975 | 5464 | 1.31% |
| 2025-09-02 | 6.21 | 6.14 | -0.09 | -1.44% | 6.08 | 6.21 | 84598 | 5194 | 1.23% |
| 2025-09-01 | 6.13 | 6.23 | 0.10 | 1.63% | 6.08 | 6.29 | 101637 | 6319 | 1.48% |
| 2025-08-29 | 6.26 | 6.13 | -0.12 | -1.92% | 6.12 | 6.29 | 112432 | 6957 | 1.64% |
| 2025-08-28 | 6.38 | 6.25 | -0.13 | -2.04% | 6.06 | 6.44 | 203157 | 12687 | 2.96% |
| 2025-08-27 | 6.41 | 6.38 | 0.00 | 0.00% | 6.38 | 6.64 | 266387 | 17367 | 3.88% |
| 2025-08-26 | 6.38 | 6.38 | -0.01 | -0.16% | 6.34 | 6.42 | 91872 | 5869 | 1.34% |
| 2025-08-25 | 6.43 | 6.39 | -0.04 | -0.62% | 6.37 | 6.47 | 112236 | 7190 | 1.63% |
| 2025-08-22 | 6.47 | 6.43 | -0.02 | -0.31% | 6.38 | 6.47 | 82193 | 5272 | 1.20% |
| 2025-08-21 | 6.45 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 102168 | 6588 | 1.49% |
| 2025-08-20 | 6.39 | 6.44 | 0.03 | 0.47% | 6.36 | 6.45 | 121114 | 7768 | 1.76% |
| 2025-08-19 | 6.25 | 6.41 | 0.13 | 2.07% | 6.24 | 6.42 | 146644 | 9331 | 2.14% |
| 2025-08-18 | 6.25 | 6.28 | 0.04 | 0.64% | 6.21 | 6.28 | 91353 | 5720 | 1.33% |
| 2025-08-15 | 6.18 | 6.24 | 0.04 | 0.65% | 6.17 | 6.25 | 70412 | 4386 | 1.03% |
| 2025-08-14 | 6.31 | 6.20 | -0.11 | -1.74% | 6.20 | 6.34 | 107708 | 6741 | 1.57% |
| 2025-08-13 | 6.35 | 6.31 | -0.03 | -0.47% | 6.29 | 6.37 | 82275 | 5202 | 1.20% |
| 2025-08-12 | 6.38 | 6.34 | -0.06 | -0.94% | 6.30 | 6.42 | 91737 | 5816 | 1.34% |
| 2025-08-11 | 6.26 | 6.40 | 0.14 | 2.24% | 6.24 | 6.40 | 136641 | 8688 | 1.99% |
| 2025-08-08 | 6.24 | 6.26 | 0.00 | 0.00% | 6.21 | 6.28 | 74775 | 4670 | 1.09% |
| 2025-08-07 | 6.30 | 6.26 | -0.03 | -0.48% | 6.24 | 6.30 | 70036 | 4391 | 1.02% |
| 2025-08-06 | 6.33 | 6.29 | -0.01 | -0.16% | 6.22 | 6.33 | 87378 | 5471 | 1.27% |
| 2025-08-05 | 6.30 | 6.30 | 0.01 | 0.16% | 6.25 | 6.31 | 82574 | 5187 | 1.20% |
| 2025-08-04 | 6.21 | 6.29 | 0.06 | 0.96% | 6.14 | 6.29 | 77170 | 4816 | 1.12% |
| 2025-08-01 | 6.21 | 6.23 | 0.02 | 0.32% | 6.20 | 6.26 | 85852 | 5354 | 1.25% |
| 2025-07-31 | 6.29 | 6.21 | -0.06 | -0.96% | 6.19 | 6.32 | 97780 | 6119 | 1.42% |
| 2025-07-30 | 6.34 | 6.27 | -0.07 | -1.10% | 6.23 | 6.36 | 114648 | 7210 | 1.67% |
| 2025-07-29 | 6.40 | 6.34 | -0.05 | -0.78% | 6.28 | 6.44 | 129434 | 8185 | 1.88% |
| 2025-07-28 | 6.38 | 6.39 | 0.01 | 0.16% | 6.35 | 6.43 | 118298 | 7559 | 1.72% |
| 2025-07-25 | 6.46 | 6.38 | -0.08 | -1.24% | 6.34 | 6.46 | 179598 | 11472 | 2.62% |
| 2025-07-24 | 6.52 | 6.46 | -0.05 | -0.77% | 6.40 | 6.54 | 244606 | 15767 | 3.56% |
| 2025-07-23 | 6.62 | 6.52 | -0.32 | -4.68% | 6.48 | 6.79 | 435080 | 28780 | 6.34% |
| 2025-07-22 | 6.90 | 6.84 | -0.76 | -10.00% | 6.84 | 7.15 | 648540 | 44850 | 9.44% |
| 2025-07-21 | 7.60 | 7.60 | -0.14 | -1.81% | 7.32 | 8.42 | 924992 | 73322 | 13.47% |
| 2025-07-18 | 7.10 | 7.74 | 0.70 | 9.94% | 6.64 | 7.74 | 774362 | 54739 | 11.28% |
| 2025-07-17 | 7.00 | 7.04 | 0.64 | 10.00% | 7.00 | 7.04 | 160695 | 11299 | 2.34% |
| 2025-07-16 | 5.85 | 6.40 | 0.58 | 9.97% | 5.76 | 6.40 | 205118 | 12592 | 2.99% |
| 2025-07-15 | 5.96 | 5.82 | -0.31 | -5.06% | 5.72 | 6.01 | 245282 | 14265 | 3.57% |
| 2025-07-14 | 5.98 | 6.13 | 0.41 | 7.17% | 5.83 | 6.26 | 327401 | 19748 | 4.77% |
| 2025-07-11 | 5.67 | 5.72 | 0.02 | 0.35% | 5.64 | 5.74 | 60150 | 3429 | 0.88% |
| 2025-07-10 | 5.66 | 5.70 | 0.09 | 1.60% | 5.61 | 5.74 | 79768 | 4531 | 1.16% |
| 2025-07-09 | 5.62 | 5.61 | 0.03 | 0.54% | 5.55 | 5.65 | 56989 | 3193 | 0.83% |
| 2025-07-08 | 5.56 | 5.58 | 0.04 | 0.72% | 5.51 | 5.60 | 56276 | 3131 | 0.82% |
| 2025-07-07 | 5.56 | 5.54 | 0.05 | 0.91% | 5.43 | 5.58 | 53962 | 2987 | 0.79% |
| 2025-07-04 | 5.61 | 5.49 | -0.09 | -1.61% | 5.48 | 5.63 | 76993 | 4267 | 1.12% |
| 2025-07-03 | 5.49 | 5.58 | 0.10 | 1.82% | 5.47 | 5.61 | 62154 | 3450 | 0.91% |
| 2025-07-02 | 5.50 | 5.48 | 0.00 | 0.00% | 5.42 | 5.50 | 37194 | 2029 | 0.54% |
| 2025-07-01 | 5.49 | 5.48 | 0.02 | 0.37% | 5.41 | 5.50 | 42059 | 2295 | 0.61% |
| 2025-06-30 | 5.53 | 5.46 | -0.02 | -0.36% | 5.45 | 5.54 | 36880 | 2016 | 0.54% |
| 2025-06-27 | 5.39 | 5.48 | 0.07 | 1.29% | 5.39 | 5.58 | 65064 | 3578 | 0.95% |
| 2025-06-26 | 5.54 | 5.41 | -0.03 | -0.55% | 5.38 | 5.54 | 47611 | 2578 | 0.69% |
| 2025-06-25 | 5.48 | 5.44 | 0.00 | 0.00% | 5.35 | 5.48 | 61071 | 3305 | 0.89% |
| 2025-06-24 | 5.26 | 5.44 | 0.19 | 3.62% | 5.25 | 5.45 | 84070 | 4531 | 1.22% |
| 2025-06-23 | 5.14 | 5.25 | 0.13 | 2.54% | 5.10 | 5.26 | 53528 | 2792 | 0.78% |
| 2025-06-20 | 5.14 | 5.12 | -0.02 | -0.39% | 5.10 | 5.21 | 37327 | 1923 | 0.54% |
| 2025-06-19 | 5.23 | 5.14 | -0.12 | -2.28% | 5.08 | 5.26 | 59502 | 3070 | 0.87% |
| 2025-06-18 | 5.39 | 5.26 | -0.13 | -2.41% | 5.22 | 5.39 | 58022 | 3056 | 0.84% |
| 2025-06-17 | 5.28 | 5.39 | 0.13 | 2.47% | 5.28 | 5.44 | 86816 | 4661 | 1.26% |
| 2025-06-16 | 5.22 | 5.26 | -0.03 | -0.57% | 5.21 | 5.30 | 41544 | 2187 | 0.61% |
| 2025-06-13 | 5.36 | 5.29 | -0.06 | -1.12% | 5.20 | 5.37 | 56046 | 2948 | 0.82% |
| 2025-06-12 | 5.39 | 5.35 | -0.04 | -0.74% | 5.29 | 5.40 | 41188 | 2202 | 0.60% |
| 2025-06-11 | 5.35 | 5.39 | 0.01 | 0.19% | 5.34 | 5.43 | 39214 | 2114 | 0.57% |
| 2025-06-10 | 5.45 | 5.38 | -0.04 | -0.74% | 5.28 | 5.47 | 57405 | 3083 | 0.84% |
| 2025-06-09 | 5.37 | 5.42 | 0.09 | 1.69% | 5.31 | 5.43 | 48468 | 2606 | 0.71% |