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 | 5.95 | 5.93 | -0.01 | -0.17% | 5.92 | 5.97 | 128351 | 7623 | 0.64% |
| 2025-09-15 | 5.99 | 5.94 | -0.05 | -0.83% | 5.93 | 5.99 | 186711 | 11117 | 0.93% |
| 2025-09-12 | 6.09 | 5.99 | -0.11 | -1.80% | 5.99 | 6.11 | 251540 | 15206 | 1.26% |
| 2025-09-11 | 6.03 | 6.10 | 0.02 | 0.33% | 6.01 | 6.11 | 223870 | 13569 | 1.12% |
| 2025-09-10 | 6.03 | 6.08 | 0.05 | 0.83% | 5.99 | 6.10 | 196629 | 11922 | 0.98% |
| 2025-09-09 | 5.94 | 6.03 | 0.09 | 1.52% | 5.93 | 6.04 | 213766 | 12806 | 1.07% |
| 2025-09-08 | 5.91 | 5.94 | 0.02 | 0.34% | 5.89 | 5.97 | 172482 | 10241 | 0.86% |
| 2025-09-05 | 5.95 | 5.92 | -0.05 | -0.84% | 5.85 | 5.96 | 258582 | 15248 | 1.29% |
| 2025-09-04 | 5.98 | 5.97 | 0.00 | 0.00% | 5.83 | 6.00 | 264352 | 15639 | 1.32% |
| 2025-09-03 | 6.08 | 5.97 | -0.10 | -1.65% | 5.97 | 6.10 | 189448 | 11414 | 0.95% |
| 2025-09-02 | 6.00 | 6.07 | 0.07 | 1.17% | 5.99 | 6.07 | 244417 | 14771 | 1.22% |
| 2025-09-01 | 6.11 | 6.00 | -0.10 | -1.64% | 5.99 | 6.13 | 397701 | 24031 | 1.99% |
| 2025-08-29 | 6.05 | 6.10 | 0.09 | 1.50% | 6.05 | 6.27 | 520662 | 32137 | 2.60% |
| 2025-08-28 | 6.03 | 6.01 | -0.02 | -0.33% | 5.97 | 6.07 | 260720 | 15677 | 1.30% |
| 2025-08-27 | 6.13 | 6.03 | -0.10 | -1.63% | 6.03 | 6.14 | 204734 | 12459 | 1.02% |
| 2025-08-26 | 6.20 | 6.13 | -0.08 | -1.29% | 6.12 | 6.22 | 209129 | 12890 | 1.05% |
| 2025-08-25 | 6.16 | 6.21 | 0.03 | 0.49% | 6.15 | 6.27 | 282036 | 17544 | 1.41% |
| 2025-08-22 | 6.20 | 6.18 | -0.05 | -0.80% | 6.12 | 6.24 | 208464 | 12840 | 1.04% |
| 2025-08-21 | 6.19 | 6.23 | 0.05 | 0.81% | 6.16 | 6.23 | 184184 | 11419 | 0.92% |
| 2025-08-20 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.19 | 171267 | 10553 | 0.86% |
| 2025-08-19 | 6.21 | 6.12 | -0.09 | -1.45% | 6.11 | 6.23 | 223828 | 13762 | 1.12% |
| 2025-08-18 | 6.11 | 6.21 | 0.11 | 1.80% | 6.09 | 6.25 | 339490 | 21064 | 1.70% |
| 2025-08-15 | 6.10 | 6.10 | 0.01 | 0.16% | 6.00 | 6.11 | 254802 | 15432 | 1.27% |
| 2025-08-14 | 6.12 | 6.09 | -0.03 | -0.49% | 6.09 | 6.14 | 152542 | 9321 | 0.76% |
| 2025-08-13 | 6.15 | 6.12 | -0.02 | -0.33% | 6.11 | 6.16 | 128753 | 7895 | 0.64% |
| 2025-08-12 | 6.10 | 6.14 | 0.04 | 0.66% | 6.09 | 6.17 | 138151 | 8494 | 0.69% |
| 2025-08-11 | 6.15 | 6.10 | -0.04 | -0.65% | 6.09 | 6.16 | 141483 | 8647 | 0.71% |
| 2025-08-08 | 6.15 | 6.14 | 0.00 | 0.00% | 6.13 | 6.19 | 94642 | 5824 | 0.47% |
| 2025-08-07 | 6.16 | 6.14 | -0.01 | -0.16% | 6.11 | 6.17 | 137675 | 8464 | 0.69% |
| 2025-08-06 | 6.18 | 6.15 | -0.03 | -0.49% | 6.12 | 6.23 | 117697 | 7247 | 0.59% |
| 2025-08-05 | 6.10 | 6.18 | 0.09 | 1.48% | 6.07 | 6.21 | 209615 | 12890 | 1.05% |
| 2025-08-04 | 6.02 | 6.09 | 0.05 | 0.83% | 6.00 | 6.10 | 154395 | 9373 | 0.77% |
| 2025-08-01 | 6.02 | 6.04 | 0.02 | 0.33% | 5.97 | 6.08 | 139258 | 8389 | 0.70% |
| 2025-07-31 | 6.11 | 6.02 | -0.10 | -1.63% | 5.98 | 6.13 | 285613 | 17222 | 1.43% |
| 2025-07-30 | 6.09 | 6.12 | 0.03 | 0.49% | 6.07 | 6.16 | 153807 | 9420 | 0.77% |
| 2025-07-29 | 6.17 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 201784 | 12324 | 1.01% |
| 2025-07-28 | 6.16 | 6.16 | 0.00 | 0.00% | 6.15 | 6.22 | 211962 | 13122 | 1.06% |
| 2025-07-25 | 6.17 | 6.16 | 0.00 | 0.00% | 6.15 | 6.24 | 185493 | 11483 | 0.93% |
| 2025-07-24 | 6.21 | 6.16 | -0.05 | -0.81% | 6.14 | 6.22 | 231600 | 14280 | 1.16% |
| 2025-07-23 | 6.19 | 6.21 | 0.01 | 0.16% | 6.19 | 6.28 | 206776 | 12903 | 1.03% |
| 2025-07-22 | 6.24 | 6.20 | -0.05 | -0.80% | 6.12 | 6.26 | 253376 | 15675 | 1.27% |
| 2025-07-21 | 6.28 | 6.25 | -0.05 | -0.79% | 6.24 | 6.32 | 180088 | 11284 | 0.90% |
| 2025-07-18 | 6.28 | 6.30 | 0.03 | 0.48% | 6.25 | 6.33 | 172644 | 10869 | 0.86% |
| 2025-07-17 | 6.27 | 6.27 | -0.01 | -0.16% | 6.24 | 6.32 | 141338 | 8859 | 0.71% |
| 2025-07-16 | 6.35 | 6.28 | -0.07 | -1.10% | 6.22 | 6.38 | 229376 | 14384 | 1.15% |
| 2025-07-15 | 6.42 | 6.35 | -0.07 | -1.09% | 6.30 | 6.45 | 261275 | 16676 | 1.31% |
| 2025-07-14 | 6.42 | 6.42 | 0.02 | 0.31% | 6.40 | 6.52 | 359269 | 23161 | 1.80% |
| 2025-07-11 | 6.57 | 6.40 | -0.15 | -2.29% | 6.40 | 6.58 | 343805 | 22336 | 1.72% |
| 2025-07-10 | 6.49 | 6.55 | 0.06 | 0.92% | 6.47 | 6.57 | 284026 | 18562 | 1.42% |
| 2025-07-09 | 6.40 | 6.49 | 0.09 | 1.41% | 6.40 | 6.50 | 297164 | 19193 | 1.49% |
| 2025-07-08 | 6.46 | 6.40 | -0.06 | -0.93% | 6.33 | 6.49 | 238729 | 15260 | 1.19% |
| 2025-07-07 | 6.38 | 6.46 | 0.10 | 1.57% | 6.38 | 6.49 | 273612 | 17608 | 1.37% |
| 2025-07-04 | 6.28 | 6.36 | 0.06 | 0.95% | 6.28 | 6.41 | 432076 | 27456 | 2.16% |
| 2025-07-03 | 6.45 | 6.52 | 0.07 | 1.09% | 6.43 | 6.53 | 318919 | 20689 | 1.60% |
| 2025-07-02 | 6.42 | 6.45 | 0.03 | 0.47% | 6.41 | 6.49 | 267814 | 17294 | 1.34% |
| 2025-07-01 | 6.31 | 6.42 | 0.11 | 1.74% | 6.30 | 6.45 | 288025 | 18428 | 1.44% |
| 2025-06-30 | 6.39 | 6.31 | -0.08 | -1.25% | 6.25 | 6.40 | 318887 | 20095 | 1.59% |
| 2025-06-27 | 6.51 | 6.39 | -0.12 | -1.84% | 6.38 | 6.65 | 547449 | 35727 | 2.74% |
| 2025-06-26 | 6.37 | 6.51 | 0.13 | 2.04% | 6.31 | 6.53 | 416865 | 26835 | 2.09% |
| 2025-06-25 | 6.36 | 6.38 | 0.00 | 0.00% | 6.30 | 6.40 | 275699 | 17530 | 1.38% |
| 2025-06-24 | 6.43 | 6.38 | -0.06 | -0.93% | 6.30 | 6.44 | 384658 | 24496 | 1.92% |
| 2025-06-23 | 6.40 | 6.44 | 0.02 | 0.31% | 6.30 | 6.45 | 316977 | 20279 | 1.59% |
| 2025-06-20 | 6.39 | 6.42 | 0.03 | 0.47% | 6.35 | 6.43 | 209263 | 13403 | 1.05% |
| 2025-06-19 | 6.36 | 6.39 | 0.03 | 0.47% | 6.29 | 6.40 | 254535 | 16167 | 1.27% |
| 2025-06-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.28 | 6.36 | 170059 | 10769 | 0.85% |
| 2025-06-17 | 6.30 | 6.33 | 0.04 | 0.64% | 6.27 | 6.35 | 213271 | 13466 | 1.07% |
| 2025-06-16 | 6.23 | 6.29 | 0.06 | 0.96% | 6.18 | 6.30 | 183807 | 11480 | 0.92% |
| 2025-06-13 | 6.26 | 6.23 | -0.05 | -0.80% | 6.22 | 6.34 | 281874 | 17671 | 1.41% |
| 2025-06-12 | 6.20 | 6.28 | 0.08 | 1.29% | 6.19 | 6.28 | 288667 | 18047 | 1.44% |
| 2025-06-11 | 6.21 | 6.20 | -0.01 | -0.16% | 6.17 | 6.24 | 197663 | 12257 | 0.99% |
| 2025-06-10 | 6.16 | 6.21 | 0.03 | 0.49% | 6.16 | 6.25 | 226948 | 14088 | 1.14% |
| 2025-06-09 | 6.20 | 6.18 | -0.02 | -0.32% | 6.11 | 6.23 | 201340 | 12396 | 1.01% |