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 | 5.95 | 5.88 | -0.07 | -1.18% | 5.83 | 5.97 | 2729090 | 160941 | 1.29% |
| 2025-09-12 | 6.06 | 5.95 | -0.12 | -1.98% | 5.94 | 6.09 | 3214853 | 192651 | 1.52% |
| 2025-09-11 | 6.03 | 6.07 | 0.04 | 0.66% | 5.99 | 6.07 | 1269023 | 76463 | 0.60% |
| 2025-09-10 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 1575776 | 95031 | 0.75% |
| 2025-09-09 | 5.99 | 6.01 | 0.03 | 0.50% | 5.98 | 6.03 | 1331930 | 79914 | 0.63% |
| 2025-09-08 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.08 | 2361876 | 142002 | 1.12% |
| 2025-09-05 | 6.11 | 6.06 | -0.07 | -1.14% | 6.03 | 6.11 | 1350636 | 81800 | 0.64% |
| 2025-09-04 | 6.09 | 6.13 | 0.04 | 0.66% | 5.98 | 6.15 | 2085700 | 126316 | 0.99% |
| 2025-09-03 | 6.15 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 1489551 | 91139 | 0.70% |
| 2025-09-02 | 6.08 | 6.16 | 0.09 | 1.48% | 6.05 | 6.17 | 2096548 | 128318 | 0.99% |
| 2025-09-01 | 6.09 | 6.07 | 0.07 | 1.17% | 6.05 | 6.27 | 5249274 | 322998 | 2.48% |
| 2025-08-29 | 6.13 | 6.00 | -0.12 | -1.96% | 5.99 | 6.22 | 3911564 | 238368 | 1.85% |
| 2025-08-28 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.16 | 1323306 | 80947 | 0.63% |
| 2025-08-27 | 6.23 | 6.08 | -0.15 | -2.41% | 6.08 | 6.24 | 2160344 | 132914 | 1.02% |
| 2025-08-26 | 6.30 | 6.23 | -0.07 | -1.11% | 6.23 | 6.31 | 989828 | 61915 | 0.47% |
| 2025-08-25 | 6.21 | 6.30 | 0.08 | 1.29% | 6.20 | 6.32 | 1659751 | 104081 | 0.79% |
| 2025-08-22 | 6.29 | 6.22 | -0.07 | -1.11% | 6.18 | 6.29 | 1661406 | 103274 | 0.79% |
| 2025-08-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.23 | 6.30 | 1103756 | 69261 | 0.52% |
| 2025-08-20 | 6.25 | 6.25 | 0.01 | 0.16% | 6.23 | 6.31 | 1102925 | 69150 | 0.52% |
| 2025-08-19 | 6.25 | 6.24 | 0.00 | 0.00% | 6.23 | 6.28 | 872515 | 54575 | 0.41% |
| 2025-08-18 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 1148794 | 71781 | 0.54% |
| 2025-08-15 | 6.34 | 6.25 | -0.08 | -1.26% | 6.21 | 6.35 | 1554461 | 97172 | 0.74% |
| 2025-08-14 | 6.40 | 6.33 | -0.06 | -0.94% | 6.33 | 6.42 | 1234494 | 78597 | 0.58% |
| 2025-08-13 | 6.45 | 6.39 | -0.05 | -0.78% | 6.39 | 6.46 | 1078762 | 69220 | 0.51% |
| 2025-08-12 | 6.45 | 6.44 | -0.01 | -0.16% | 6.44 | 6.49 | 832546 | 53825 | 0.39% |
| 2025-08-11 | 6.54 | 6.45 | -0.08 | -1.23% | 6.44 | 6.55 | 1109630 | 71773 | 0.52% |
| 2025-08-08 | 6.55 | 6.53 | -0.01 | -0.15% | 6.52 | 6.58 | 758144 | 49622 | 0.36% |
| 2025-08-07 | 6.52 | 6.54 | 0.02 | 0.31% | 6.47 | 6.56 | 904469 | 59067 | 0.43% |
| 2025-08-06 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 1037112 | 67703 | 0.49% |
| 2025-08-05 | 6.49 | 6.55 | 0.08 | 1.24% | 6.47 | 6.58 | 1344499 | 87905 | 0.64% |
| 2025-08-04 | 6.46 | 6.47 | -0.01 | -0.15% | 6.45 | 6.54 | 853560 | 55416 | 0.40% |
| 2025-08-01 | 6.47 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 941892 | 60832 | 0.45% |
| 2025-07-31 | 6.51 | 6.45 | -0.06 | -0.92% | 6.38 | 6.53 | 1142467 | 73582 | 0.54% |
| 2025-07-30 | 6.49 | 6.51 | 0.05 | 0.77% | 6.47 | 6.58 | 1216515 | 79345 | 0.58% |
| 2025-07-29 | 6.61 | 6.46 | -0.13 | -1.97% | 6.45 | 6.64 | 1109813 | 72442 | 0.52% |
| 2025-07-28 | 6.56 | 6.59 | 0.03 | 0.46% | 6.55 | 6.67 | 1174998 | 77731 | 0.56% |
| 2025-07-25 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.63 | 1020898 | 67247 | 0.48% |
| 2025-07-24 | 6.70 | 6.60 | -0.10 | -1.49% | 6.58 | 6.71 | 1404366 | 92951 | 0.66% |
| 2025-07-23 | 6.69 | 6.70 | 0.01 | 0.15% | 6.68 | 6.77 | 1049351 | 70612 | 0.50% |
| 2025-07-22 | 6.78 | 6.69 | -0.10 | -1.47% | 6.66 | 6.80 | 1120111 | 75147 | 0.53% |
| 2025-07-21 | 6.85 | 6.79 | -0.07 | -1.02% | 6.74 | 6.86 | 1209902 | 82000 | 0.57% |
| 2025-07-18 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.92 | 784901 | 53947 | 0.37% |
| 2025-07-17 | 6.88 | 6.84 | -0.04 | -0.58% | 6.83 | 6.93 | 724770 | 49730 | 0.34% |
| 2025-07-16 | 6.98 | 6.88 | -0.10 | -1.43% | 6.86 | 7.01 | 1164072 | 80279 | 0.55% |
| 2025-07-15 | 7.05 | 6.98 | -0.04 | -0.57% | 6.96 | 7.09 | 758039 | 53147 | 0.36% |
| 2025-07-14 | 6.95 | 7.02 | 0.07 | 1.01% | 6.95 | 7.12 | 1353652 | 95461 | 0.64% |
| 2025-07-11 | 7.10 | 6.95 | -0.13 | -1.84% | 6.95 | 7.21 | 1999201 | 140963 | 0.95% |
| 2025-07-10 | 7.08 | 7.08 | 0.03 | 0.43% | 7.05 | 7.24 | 1618084 | 115596 | 0.77% |
| 2025-07-09 | 7.19 | 7.25 | 0.05 | 0.69% | 7.16 | 7.30 | 965900 | 69994 | 0.46% |
| 2025-07-08 | 7.24 | 7.20 | -0.04 | -0.55% | 7.15 | 7.28 | 847500 | 60976 | 0.40% |
| 2025-07-07 | 7.22 | 7.24 | 0.04 | 0.56% | 7.15 | 7.26 | 802400 | 57915 | 0.38% |
| 2025-07-04 | 7.02 | 7.20 | 0.18 | 2.56% | 7.01 | 7.23 | 1007190 | 72002 | 0.48% |
| 2025-07-03 | 7.05 | 7.02 | -0.02 | -0.28% | 6.99 | 7.10 | 635254 | 44680 | 0.30% |
| 2025-07-02 | 6.98 | 7.04 | 0.08 | 1.15% | 6.97 | 7.07 | 772606 | 54333 | 0.37% |
| 2025-07-01 | 6.84 | 6.96 | 0.13 | 1.90% | 6.84 | 7.02 | 956055 | 66353 | 0.45% |
| 2025-06-30 | 6.87 | 6.83 | -0.09 | -1.30% | 6.78 | 6.91 | 1002314 | 68493 | 0.47% |
| 2025-06-27 | 7.02 | 6.92 | -0.11 | -1.56% | 6.85 | 7.09 | 1421403 | 99116 | 0.67% |
| 2025-06-26 | 6.94 | 7.03 | 0.08 | 1.15% | 6.88 | 7.06 | 930746 | 64965 | 0.44% |
| 2025-06-25 | 6.91 | 6.95 | 0.03 | 0.43% | 6.79 | 6.98 | 1040397 | 71710 | 0.49% |
| 2025-06-24 | 6.91 | 6.92 | -0.02 | -0.29% | 6.84 | 6.95 | 1122652 | 77524 | 0.53% |
| 2025-06-23 | 6.83 | 6.94 | 0.10 | 1.46% | 6.76 | 6.98 | 946213 | 65188 | 0.45% |
| 2025-06-20 | 6.79 | 6.84 | 0.05 | 0.74% | 6.73 | 6.88 | 911010 | 62236 | 0.43% |
| 2025-06-19 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.86 | 1048801 | 71077 | 0.50% |
| 2025-06-18 | 6.68 | 6.82 | 0.16 | 2.40% | 6.65 | 6.83 | 1081796 | 73044 | 0.51% |
| 2025-06-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.62 | 6.71 | 856982 | 57139 | 0.41% |
| 2025-06-16 | 6.45 | 6.65 | 0.18 | 2.78% | 6.42 | 6.65 | 1405933 | 92120 | 0.66% |
| 2025-06-13 | 6.53 | 6.47 | -0.06 | -0.92% | 6.43 | 6.55 | 847640 | 54931 | 0.40% |
| 2025-06-12 | 6.47 | 6.53 | 0.06 | 0.93% | 6.45 | 6.54 | 597004 | 38846 | 0.28% |
| 2025-06-11 | 6.49 | 6.47 | -0.01 | -0.15% | 6.41 | 6.52 | 615276 | 39788 | 0.29% |
| 2025-06-10 | 6.44 | 6.48 | 0.04 | 0.62% | 6.43 | 6.55 | 926437 | 60245 | 0.44% |
| 2025-06-09 | 6.43 | 6.44 | 0.03 | 0.47% | 6.36 | 6.46 | 743154 | 47707 | 0.35% |