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 | 6.20 | 6.26 | 0.04 | 0.64% | 6.20 | 6.33 | 42887 | 2685 | 1.28% |
| 2025-09-15 | 6.26 | 6.22 | -0.09 | -1.43% | 6.14 | 6.30 | 55086 | 3408 | 1.65% |
| 2025-09-12 | 6.33 | 6.31 | -0.07 | -1.10% | 6.23 | 6.39 | 59576 | 3754 | 1.78% |
| 2025-09-11 | 6.58 | 6.38 | -0.16 | -2.45% | 6.31 | 6.58 | 82097 | 5248 | 2.45% |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.45 | 6.72 | 59039 | 3878 | 1.77% |
| 2025-09-09 | 6.64 | 6.42 | -0.25 | -3.75% | 6.39 | 6.64 | 73240 | 4757 | 2.19% |
| 2025-09-08 | 6.60 | 6.67 | 0.05 | 0.76% | 6.54 | 6.70 | 53009 | 3514 | 1.58% |
| 2025-09-05 | 6.73 | 6.62 | -0.08 | -1.19% | 6.52 | 6.74 | 57068 | 3765 | 1.71% |
| 2025-09-04 | 6.56 | 6.70 | 0.11 | 1.67% | 6.51 | 6.71 | 64704 | 4289 | 1.93% |
| 2025-09-03 | 6.72 | 6.59 | -0.21 | -3.09% | 6.59 | 6.91 | 71578 | 4803 | 2.14% |
| 2025-09-02 | 6.91 | 6.80 | 0.03 | 0.44% | 6.75 | 7.10 | 94460 | 6498 | 2.82% |
| 2025-09-01 | 6.68 | 6.77 | 0.09 | 1.35% | 6.58 | 7.00 | 132624 | 9005 | 3.97% |
| 2025-08-29 | 6.44 | 6.68 | 0.32 | 5.03% | 6.44 | 6.68 | 71535 | 4750 | 2.14% |
| 2025-08-28 | 6.32 | 6.36 | -0.01 | -0.16% | 6.18 | 6.55 | 72066 | 4585 | 2.15% |
| 2025-08-27 | 6.65 | 6.37 | -0.30 | -4.50% | 6.35 | 6.65 | 95600 | 6206 | 2.86% |
| 2025-08-26 | 6.65 | 6.67 | -0.29 | -4.17% | 6.65 | 6.84 | 131064 | 8784 | 3.92% |
| 2025-08-25 | 6.72 | 6.96 | 0.24 | 3.57% | 6.50 | 7.05 | 188504 | 12762 | 5.64% |
| 2025-08-22 | 6.42 | 6.72 | 0.32 | 5.00% | 6.41 | 6.72 | 51826 | 3445 | 1.55% |
| 2025-08-21 | 6.69 | 6.40 | -0.12 | -1.84% | 6.35 | 6.69 | 120515 | 7792 | 3.60% |
| 2025-08-20 | 6.30 | 6.52 | 0.31 | 4.99% | 6.27 | 6.52 | 88614 | 5693 | 2.65% |
| 2025-08-19 | 5.90 | 6.21 | 0.30 | 5.08% | 5.85 | 6.21 | 53670 | 3283 | 1.60% |
| 2025-08-18 | 5.85 | 5.91 | -0.04 | -0.67% | 5.85 | 6.00 | 90777 | 5361 | 2.71% |
| 2025-08-15 | 6.14 | 5.95 | -0.15 | -2.46% | 5.82 | 6.16 | 99951 | 5953 | 2.99% |
| 2025-08-14 | 6.27 | 6.10 | -0.17 | -2.71% | 6.10 | 6.43 | 87472 | 5477 | 2.62% |
| 2025-08-13 | 6.43 | 6.27 | -0.12 | -1.88% | 6.24 | 6.43 | 83748 | 5274 | 2.50% |
| 2025-08-12 | 6.40 | 6.39 | -0.10 | -1.54% | 6.29 | 6.48 | 82915 | 5284 | 2.48% |
| 2025-08-11 | 6.75 | 6.49 | -0.06 | -0.92% | 6.40 | 6.88 | 145620 | 9663 | 4.35% |
| 2025-08-08 | 6.26 | 6.55 | 0.31 | 4.97% | 6.26 | 6.55 | 82443 | 5326 | 2.46% |
| 2025-08-07 | 6.46 | 6.24 | -0.28 | -4.29% | 6.19 | 6.48 | 155833 | 9846 | 4.66% |
| 2025-08-06 | 6.53 | 6.52 | 0.19 | 3.00% | 6.30 | 6.65 | 202375 | 13292 | 6.05% |
| 2025-08-05 | 6.13 | 6.33 | 0.30 | 4.98% | 6.10 | 6.33 | 70378 | 4386 | 2.10% |
| 2025-08-04 | 6.02 | 6.03 | 0.29 | 5.05% | 5.70 | 6.03 | 123518 | 7348 | 3.69% |
| 2025-08-01 | 5.43 | 5.74 | 0.27 | 4.94% | 5.43 | 5.74 | 71055 | 4039 | 2.12% |
| 2025-07-31 | 5.56 | 5.47 | -0.12 | -2.15% | 5.46 | 5.63 | 52524 | 2905 | 1.57% |
| 2025-07-30 | 5.70 | 5.59 | -0.13 | -2.27% | 5.55 | 5.75 | 49957 | 2822 | 1.49% |
| 2025-07-29 | 5.76 | 5.72 | -0.10 | -1.72% | 5.69 | 5.81 | 38356 | 2196 | 1.15% |
| 2025-07-28 | 5.81 | 5.82 | 0.01 | 0.17% | 5.65 | 5.85 | 68663 | 3938 | 2.05% |
| 2025-07-25 | 5.95 | 5.81 | -0.14 | -2.35% | 5.80 | 5.95 | 49237 | 2877 | 1.47% |
| 2025-07-24 | 5.82 | 5.95 | 0.13 | 2.23% | 5.79 | 5.98 | 57340 | 3378 | 1.71% |
| 2025-07-23 | 5.99 | 5.82 | -0.17 | -2.84% | 5.80 | 5.99 | 51589 | 3039 | 1.54% |
| 2025-07-22 | 5.97 | 5.99 | 0.02 | 0.34% | 5.88 | 6.03 | 54510 | 3245 | 1.63% |
| 2025-07-21 | 6.02 | 5.97 | -0.10 | -1.65% | 5.91 | 6.08 | 55092 | 3293 | 1.65% |
| 2025-07-18 | 6.18 | 6.07 | -0.08 | -1.30% | 6.07 | 6.19 | 37012 | 2254 | 1.11% |
| 2025-07-17 | 6.17 | 6.15 | -0.08 | -1.28% | 6.12 | 6.28 | 52429 | 3238 | 1.57% |
| 2025-07-16 | 5.99 | 6.23 | 0.19 | 3.15% | 5.95 | 6.34 | 66560 | 4137 | 1.99% |
| 2025-07-15 | 6.10 | 6.04 | -0.12 | -1.95% | 5.86 | 6.14 | 62085 | 3723 | 1.86% |
| 2025-07-14 | 6.23 | 6.16 | -0.15 | -2.38% | 6.13 | 6.26 | 49306 | 3044 | 1.47% |
| 2025-07-11 | 6.31 | 6.31 | -0.02 | -0.32% | 6.20 | 6.38 | 47267 | 2972 | 1.41% |
| 2025-07-10 | 6.43 | 6.33 | -0.09 | -1.40% | 6.30 | 6.44 | 44611 | 2823 | 1.33% |
| 2025-07-09 | 6.40 | 6.42 | -0.01 | -0.16% | 6.40 | 6.55 | 35622 | 2297 | 1.07% |
| 2025-07-08 | 6.41 | 6.43 | 0.03 | 0.47% | 6.39 | 6.47 | 27039 | 1739 | 0.81% |
| 2025-07-07 | 6.48 | 6.40 | -0.08 | -1.23% | 6.39 | 6.50 | 29906 | 1922 | 0.89% |
| 2025-07-04 | 6.61 | 6.48 | -0.20 | -2.99% | 6.48 | 6.73 | 55635 | 3653 | 1.66% |
| 2025-07-03 | 6.52 | 6.68 | 0.09 | 1.37% | 6.50 | 6.90 | 74743 | 5020 | 2.23% |
| 2025-07-02 | 6.58 | 6.59 | -0.06 | -0.90% | 6.39 | 6.70 | 67119 | 4372 | 2.01% |
| 2025-07-01 | 6.66 | 6.65 | -0.06 | -0.89% | 6.57 | 6.76 | 48071 | 3203 | 1.44% |
| 2025-06-30 | 6.55 | 6.71 | 0.16 | 2.44% | 6.52 | 6.88 | 76072 | 5098 | 2.27% |
| 2025-06-27 | 6.81 | 6.55 | -0.13 | -1.95% | 6.54 | 6.84 | 77204 | 5122 | 2.31% |
| 2025-06-26 | 6.35 | 6.68 | 0.32 | 5.03% | 6.33 | 6.68 | 60105 | 3924 | 1.80% |
| 2025-06-25 | 6.51 | 6.36 | -0.18 | -2.75% | 6.33 | 6.52 | 73166 | 4689 | 2.19% |
| 2025-06-24 | 6.45 | 6.54 | 0.13 | 2.03% | 6.41 | 6.60 | 59122 | 3855 | 1.77% |
| 2025-06-23 | 6.23 | 6.41 | 0.03 | 0.47% | 6.13 | 6.50 | 67724 | 4298 | 2.02% |
| 2025-06-20 | 6.53 | 6.38 | -0.15 | -2.30% | 6.38 | 6.66 | 65479 | 4298 | 1.96% |
| 2025-06-19 | 6.72 | 6.53 | -0.25 | -3.69% | 6.51 | 6.86 | 70701 | 4733 | 2.11% |
| 2025-06-18 | 6.82 | 6.78 | -0.07 | -1.02% | 6.78 | 7.11 | 65925 | 4568 | 1.97% |
| 2025-06-17 | 7.00 | 6.85 | -0.18 | -2.56% | 6.75 | 7.02 | 63002 | 4328 | 1.88% |
| 2025-06-16 | 6.81 | 7.03 | 0.01 | 0.14% | 6.70 | 7.05 | 56522 | 3905 | 1.69% |
| 2025-06-13 | 7.38 | 7.02 | -0.37 | -5.01% | 7.02 | 7.38 | 100944 | 7150 | 3.02% |
| 2025-06-12 | 7.45 | 7.39 | -0.10 | -1.34% | 7.33 | 7.57 | 71019 | 5269 | 2.12% |
| 2025-06-11 | 7.69 | 7.49 | -0.20 | -2.60% | 7.45 | 7.69 | 72827 | 5485 | 2.18% |
| 2025-06-10 | 7.65 | 7.69 | 0.15 | 1.99% | 7.48 | 7.80 | 118746 | 9095 | 3.55% |
| 2025-06-09 | 7.16 | 7.54 | 0.36 | 5.01% | 7.13 | 7.54 | 119224 | 8886 | 3.56% |