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 | 6.22 | 6.36 | 0.24 | 3.92% | 6.21 | 6.48 | 1200867 | 76149 | 5.53% |
| 2025-09-15 | 6.11 | 6.12 | 0.01 | 0.16% | 6.03 | 6.14 | 378313 | 23035 | 1.74% |
| 2025-09-12 | 6.10 | 6.11 | 0.03 | 0.49% | 6.08 | 6.22 | 418150 | 25618 | 1.93% |
| 2025-09-11 | 5.99 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 378043 | 22807 | 1.74% |
| 2025-09-10 | 6.02 | 6.02 | 0.00 | 0.00% | 5.98 | 6.04 | 260885 | 15670 | 1.20% |
| 2025-09-09 | 6.05 | 6.02 | -0.06 | -0.99% | 5.99 | 6.07 | 288131 | 17347 | 1.33% |
| 2025-09-08 | 5.99 | 6.08 | 0.04 | 0.66% | 5.99 | 6.12 | 360048 | 21835 | 1.66% |
| 2025-09-05 | 6.00 | 6.04 | 0.06 | 1.00% | 5.92 | 6.04 | 372720 | 22269 | 1.72% |
| 2025-09-04 | 5.97 | 5.98 | 0.01 | 0.17% | 5.93 | 6.05 | 410542 | 24592 | 1.89% |
| 2025-09-03 | 6.15 | 5.97 | -0.16 | -2.61% | 5.94 | 6.18 | 494111 | 29769 | 2.28% |
| 2025-09-02 | 6.26 | 6.13 | -0.12 | -1.92% | 6.09 | 6.26 | 549694 | 33800 | 2.53% |
| 2025-09-01 | 6.29 | 6.25 | -0.02 | -0.32% | 6.19 | 6.37 | 688141 | 43032 | 3.17% |
| 2025-08-29 | 6.10 | 6.27 | 0.15 | 2.45% | 6.10 | 6.36 | 1080016 | 67709 | 4.98% |
| 2025-08-28 | 6.07 | 6.12 | 0.05 | 0.82% | 5.95 | 6.18 | 564113 | 34215 | 2.60% |
| 2025-08-27 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.23 | 610571 | 37513 | 2.81% |
| 2025-08-26 | 6.15 | 6.18 | 0.01 | 0.16% | 6.13 | 6.22 | 419553 | 25941 | 1.93% |
| 2025-08-25 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.20 | 508394 | 31350 | 2.34% |
| 2025-08-22 | 6.12 | 6.13 | 0.00 | 0.00% | 6.06 | 6.14 | 420414 | 25627 | 1.94% |
| 2025-08-21 | 6.14 | 6.13 | -0.01 | -0.16% | 6.09 | 6.16 | 473899 | 29050 | 2.18% |
| 2025-08-20 | 6.08 | 6.14 | 0.07 | 1.15% | 6.03 | 6.15 | 490825 | 30026 | 2.26% |
| 2025-08-19 | 6.13 | 6.07 | -0.03 | -0.49% | 6.07 | 6.13 | 392469 | 23904 | 1.81% |
| 2025-08-18 | 6.05 | 6.10 | 0.07 | 1.16% | 6.02 | 6.13 | 632998 | 38388 | 2.92% |
| 2025-08-15 | 5.94 | 6.03 | 0.09 | 1.52% | 5.92 | 6.03 | 340917 | 20462 | 1.57% |
| 2025-08-14 | 6.04 | 5.94 | -0.09 | -1.49% | 5.94 | 6.10 | 581238 | 34937 | 2.68% |
| 2025-08-13 | 6.03 | 6.03 | 0.00 | 0.00% | 5.99 | 6.07 | 362121 | 21818 | 1.67% |
| 2025-08-12 | 6.04 | 6.03 | -0.02 | -0.33% | 6.01 | 6.05 | 295891 | 17843 | 1.36% |
| 2025-08-11 | 6.03 | 6.05 | 0.02 | 0.33% | 6.03 | 6.08 | 466054 | 28217 | 2.15% |
| 2025-08-08 | 6.02 | 6.03 | -0.01 | -0.17% | 5.98 | 6.03 | 337404 | 20256 | 1.55% |
| 2025-08-07 | 5.94 | 6.04 | 0.10 | 1.68% | 5.92 | 6.05 | 580374 | 34810 | 2.67% |
| 2025-08-06 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 5.95 | 262768 | 15536 | 1.21% |
| 2025-08-05 | 5.91 | 5.93 | 0.02 | 0.34% | 5.89 | 5.93 | 214279 | 12671 | 0.99% |
| 2025-08-04 | 5.88 | 5.91 | -0.02 | -0.34% | 5.87 | 5.91 | 228324 | 13452 | 1.05% |
| 2025-08-01 | 5.89 | 5.93 | 0.04 | 0.68% | 5.88 | 6.00 | 324214 | 19302 | 1.49% |
| 2025-07-31 | 5.96 | 5.89 | -0.08 | -1.34% | 5.86 | 5.98 | 400177 | 23642 | 1.84% |
| 2025-07-30 | 5.98 | 5.97 | -0.04 | -0.67% | 5.95 | 6.04 | 313535 | 18790 | 1.44% |
| 2025-07-29 | 5.99 | 6.01 | 0.02 | 0.33% | 5.92 | 6.01 | 327694 | 19537 | 1.51% |
| 2025-07-28 | 6.04 | 5.99 | -0.07 | -1.16% | 5.98 | 6.06 | 368038 | 22080 | 1.70% |
| 2025-07-25 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.12 | 487907 | 29597 | 2.25% |
| 2025-07-24 | 5.93 | 6.08 | 0.07 | 1.16% | 5.93 | 6.08 | 583498 | 35234 | 2.69% |
| 2025-07-23 | 6.06 | 6.01 | 0.00 | 0.00% | 5.99 | 6.15 | 861160 | 52066 | 3.97% |
| 2025-07-22 | 5.92 | 6.01 | 0.09 | 1.52% | 5.88 | 6.01 | 619004 | 36866 | 2.85% |
| 2025-07-21 | 5.83 | 5.92 | 0.09 | 1.54% | 5.82 | 5.92 | 462613 | 27273 | 2.13% |
| 2025-07-18 | 5.81 | 5.83 | 0.00 | 0.00% | 5.80 | 5.84 | 243818 | 14187 | 1.12% |
| 2025-07-17 | 5.80 | 5.83 | 0.03 | 0.52% | 5.78 | 5.88 | 310513 | 18055 | 1.43% |
| 2025-07-16 | 5.79 | 5.80 | 0.01 | 0.17% | 5.76 | 5.83 | 363729 | 21073 | 1.68% |
| 2025-07-15 | 5.94 | 5.79 | -0.15 | -2.53% | 5.78 | 5.95 | 551669 | 32189 | 2.54% |
| 2025-07-14 | 6.02 | 5.94 | -0.03 | -0.50% | 5.93 | 6.08 | 414893 | 24822 | 1.91% |
| 2025-07-11 | 5.96 | 5.97 | 0.01 | 0.17% | 5.92 | 6.02 | 536887 | 32083 | 2.47% |
| 2025-07-10 | 5.88 | 5.96 | 0.07 | 1.19% | 5.87 | 5.99 | 629924 | 37418 | 2.90% |
| 2025-07-09 | 5.88 | 5.89 | 0.01 | 0.17% | 5.86 | 5.96 | 435906 | 25752 | 2.01% |
| 2025-07-08 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.88 | 280284 | 16424 | 1.29% |
| 2025-07-07 | 5.85 | 5.85 | 0.01 | 0.17% | 5.80 | 5.87 | 184847 | 10792 | 0.85% |
| 2025-07-04 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.92 | 310229 | 18208 | 1.43% |
| 2025-07-03 | 5.89 | 5.89 | -0.04 | -0.67% | 5.86 | 5.94 | 343716 | 20244 | 1.58% |
| 2025-07-02 | 5.90 | 5.93 | 0.08 | 1.37% | 5.88 | 5.98 | 739795 | 43913 | 3.41% |
| 2025-07-01 | 5.86 | 5.85 | -0.01 | -0.17% | 5.81 | 5.87 | 297753 | 17375 | 1.37% |
| 2025-06-30 | 5.90 | 5.86 | -0.02 | -0.34% | 5.83 | 5.92 | 345993 | 20254 | 1.59% |
| 2025-06-27 | 5.76 | 5.88 | 0.13 | 2.26% | 5.75 | 5.99 | 749850 | 44011 | 3.46% |
| 2025-06-26 | 5.82 | 5.75 | -0.07 | -1.20% | 5.75 | 5.82 | 362471 | 20936 | 1.67% |
| 2025-06-25 | 5.77 | 5.82 | 0.04 | 0.69% | 5.75 | 5.85 | 419534 | 24306 | 1.93% |
| 2025-06-24 | 5.73 | 5.78 | 0.03 | 0.52% | 5.71 | 5.79 | 327061 | 18864 | 1.51% |
| 2025-06-23 | 5.65 | 5.75 | 0.09 | 1.59% | 5.64 | 5.75 | 271634 | 15538 | 1.25% |
| 2025-06-20 | 5.64 | 5.66 | 0.00 | 0.00% | 5.64 | 5.73 | 246437 | 13999 | 1.14% |
| 2025-06-19 | 5.75 | 5.66 | -0.10 | -1.74% | 5.65 | 5.79 | 382429 | 21791 | 1.76% |
| 2025-06-18 | 5.81 | 5.76 | -0.04 | -0.69% | 5.72 | 5.82 | 262149 | 15068 | 1.21% |
| 2025-06-17 | 5.76 | 5.80 | 0.03 | 0.52% | 5.73 | 5.81 | 357244 | 20636 | 1.65% |
| 2025-06-16 | 5.70 | 5.77 | 0.05 | 0.87% | 5.69 | 5.77 | 253027 | 14517 | 1.17% |
| 2025-06-13 | 5.77 | 5.72 | -0.07 | -1.21% | 5.71 | 5.78 | 335821 | 19263 | 1.55% |
| 2025-06-12 | 5.88 | 5.79 | -0.08 | -1.36% | 5.75 | 5.88 | 528078 | 30543 | 2.43% |
| 2025-06-11 | 5.86 | 5.87 | -0.01 | -0.17% | 5.84 | 5.94 | 509589 | 30013 | 2.35% |
| 2025-06-10 | 5.89 | 5.88 | -0.03 | -0.51% | 5.77 | 5.90 | 646440 | 37770 | 2.98% |
| 2025-06-09 | 5.90 | 5.91 | 0.02 | 0.34% | 5.87 | 5.93 | 446348 | 26345 | 2.06% |