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 | 6.46 | 6.42 | -0.03 | -0.47% | 6.36 | 6.47 | 1262484 | 80995 | 1.46% |
| 2025-09-15 | 6.42 | 6.45 | 0.00 | 0.00% | 6.41 | 6.51 | 986929 | 63738 | 1.14% |
| 2025-09-12 | 6.56 | 6.45 | -0.11 | -1.68% | 6.42 | 6.60 | 1605434 | 104158 | 1.86% |
| 2025-09-11 | 6.39 | 6.56 | 0.16 | 2.50% | 6.37 | 6.60 | 1326780 | 86225 | 1.54% |
| 2025-09-10 | 6.46 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 888028 | 57021 | 1.03% |
| 2025-09-09 | 6.47 | 6.46 | -0.01 | -0.15% | 6.42 | 6.50 | 932079 | 60252 | 1.08% |
| 2025-09-08 | 6.52 | 6.47 | -0.07 | -1.07% | 6.45 | 6.55 | 1168272 | 75784 | 1.35% |
| 2025-09-05 | 6.50 | 6.54 | 0.05 | 0.77% | 6.43 | 6.54 | 823916 | 53402 | 0.95% |
| 2025-09-04 | 6.45 | 6.49 | 0.03 | 0.46% | 6.41 | 6.53 | 1120571 | 72550 | 1.30% |
| 2025-09-03 | 6.66 | 6.46 | -0.18 | -2.71% | 6.42 | 6.69 | 1380773 | 89890 | 1.60% |
| 2025-09-02 | 6.71 | 6.64 | -0.06 | -0.90% | 6.56 | 6.72 | 1354193 | 89813 | 1.57% |
| 2025-09-01 | 6.87 | 6.70 | -0.11 | -1.62% | 6.67 | 6.88 | 1976872 | 133353 | 2.29% |
| 2025-08-29 | 6.90 | 6.81 | -0.09 | -1.30% | 6.77 | 6.97 | 1653528 | 113295 | 1.91% |
| 2025-08-28 | 6.85 | 6.90 | 0.07 | 1.02% | 6.72 | 6.90 | 1308653 | 89348 | 1.52% |
| 2025-08-27 | 7.02 | 6.83 | -0.21 | -2.98% | 6.83 | 7.13 | 1778978 | 124114 | 2.06% |
| 2025-08-26 | 7.07 | 7.04 | -0.08 | -1.12% | 7.02 | 7.14 | 795567 | 56275 | 0.92% |
| 2025-08-25 | 7.12 | 7.12 | 0.09 | 1.28% | 7.03 | 7.19 | 1668661 | 118448 | 1.93% |
| 2025-08-22 | 6.88 | 7.03 | 0.14 | 2.03% | 6.86 | 7.04 | 1354859 | 94429 | 1.57% |
| 2025-08-21 | 6.95 | 6.89 | -0.05 | -0.72% | 6.86 | 6.99 | 814358 | 56404 | 0.94% |
| 2025-08-20 | 6.83 | 6.94 | 0.09 | 1.31% | 6.79 | 6.94 | 978265 | 67074 | 1.13% |
| 2025-08-19 | 6.97 | 6.85 | -0.10 | -1.44% | 6.84 | 7.00 | 1157509 | 79941 | 1.34% |
| 2025-08-18 | 6.94 | 6.95 | 0.04 | 0.58% | 6.83 | 7.06 | 2372970 | 165344 | 2.75% |
| 2025-08-15 | 6.74 | 6.91 | 0.16 | 2.37% | 6.70 | 7.02 | 2145109 | 148471 | 2.48% |
| 2025-08-14 | 6.75 | 6.75 | 0.01 | 0.15% | 6.73 | 6.96 | 1991791 | 136000 | 2.31% |
| 2025-08-13 | 6.66 | 6.84 | 0.21 | 3.17% | 6.61 | 6.91 | 2654545 | 180337 | 3.07% |
| 2025-08-12 | 6.60 | 6.63 | 0.04 | 0.61% | 6.57 | 6.64 | 692808 | 45823 | 0.80% |
| 2025-08-11 | 6.55 | 6.59 | 0.03 | 0.46% | 6.55 | 6.63 | 781015 | 51538 | 0.90% |
| 2025-08-08 | 6.57 | 6.56 | -0.02 | -0.30% | 6.49 | 6.59 | 540060 | 35354 | 0.63% |
| 2025-08-07 | 6.59 | 6.58 | 0.01 | 0.15% | 6.53 | 6.64 | 694612 | 45747 | 0.80% |
| 2025-08-06 | 6.58 | 6.57 | 0.00 | 0.00% | 6.53 | 6.61 | 557082 | 36559 | 0.65% |
| 2025-08-05 | 6.49 | 6.57 | 0.10 | 1.55% | 6.49 | 6.58 | 740070 | 48404 | 0.86% |
| 2025-08-04 | 6.44 | 6.47 | 0.01 | 0.15% | 6.41 | 6.48 | 601418 | 38790 | 0.70% |
| 2025-08-01 | 6.48 | 6.46 | -0.04 | -0.62% | 6.42 | 6.53 | 631717 | 40942 | 0.73% |
| 2025-07-31 | 6.63 | 6.50 | -0.16 | -2.40% | 6.46 | 6.67 | 1077818 | 70612 | 1.25% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.59 | 6.75 | 860558 | 57489 | 1.00% |
| 2025-07-29 | 6.73 | 6.72 | -0.06 | -0.88% | 6.61 | 6.76 | 1093984 | 73031 | 1.27% |
| 2025-07-28 | 6.75 | 6.78 | -0.01 | -0.15% | 6.68 | 6.91 | 1202340 | 81624 | 1.39% |
| 2025-07-25 | 6.78 | 6.79 | -0.02 | -0.29% | 6.71 | 6.84 | 1295734 | 87713 | 1.50% |
| 2025-07-24 | 6.47 | 6.81 | 0.33 | 5.09% | 6.46 | 6.89 | 2718317 | 183122 | 3.15% |
| 2025-07-23 | 6.50 | 6.48 | 0.00 | 0.00% | 6.46 | 6.61 | 1405421 | 91853 | 1.63% |
| 2025-07-22 | 6.45 | 6.48 | 0.04 | 0.62% | 6.38 | 6.49 | 853687 | 55004 | 0.99% |
| 2025-07-21 | 6.37 | 6.44 | 0.08 | 1.26% | 6.35 | 6.48 | 865979 | 55674 | 1.00% |
| 2025-07-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.32 | 6.36 | 591716 | 37511 | 0.69% |
| 2025-07-17 | 6.32 | 6.33 | 0.00 | 0.00% | 6.29 | 6.35 | 515405 | 32578 | 0.60% |
| 2025-07-16 | 6.36 | 6.33 | -0.03 | -0.47% | 6.28 | 6.38 | 670780 | 42414 | 0.78% |
| 2025-07-15 | 6.38 | 6.36 | -0.01 | -0.16% | 6.32 | 6.48 | 908520 | 57989 | 1.05% |
| 2025-07-14 | 6.39 | 6.37 | -0.01 | -0.16% | 6.34 | 6.45 | 953331 | 60926 | 1.10% |
| 2025-07-11 | 6.36 | 6.38 | 0.07 | 1.11% | 6.29 | 6.50 | 1861370 | 119499 | 2.16% |
| 2025-07-10 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.35 | 1060508 | 66776 | 1.23% |
| 2025-07-09 | 6.26 | 6.23 | -0.03 | -0.48% | 6.21 | 6.30 | 639606 | 40084 | 0.74% |
| 2025-07-08 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.28 | 637150 | 39856 | 0.74% |
| 2025-07-07 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.25 | 469486 | 29191 | 0.54% |
| 2025-07-04 | 6.19 | 6.21 | -0.01 | -0.16% | 6.16 | 6.29 | 847935 | 52779 | 0.98% |
| 2025-07-03 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 601067 | 37296 | 0.70% |
| 2025-07-02 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.20 | 532231 | 32868 | 0.62% |
| 2025-07-01 | 6.20 | 6.18 | -0.01 | -0.16% | 6.13 | 6.21 | 644088 | 39686 | 0.75% |
| 2025-06-30 | 6.23 | 6.19 | -0.03 | -0.48% | 6.14 | 6.25 | 897962 | 55521 | 1.04% |
| 2025-06-27 | 6.23 | 6.22 | -0.02 | -0.32% | 6.21 | 6.41 | 1420640 | 89493 | 1.65% |
| 2025-06-26 | 6.36 | 6.24 | -0.12 | -1.89% | 6.22 | 6.37 | 1543826 | 96789 | 1.79% |
| 2025-06-25 | 6.10 | 6.36 | 0.26 | 4.26% | 6.09 | 6.38 | 2685601 | 167789 | 3.11% |
| 2025-06-24 | 6.00 | 6.10 | 0.11 | 1.84% | 5.99 | 6.14 | 1452030 | 88414 | 1.68% |
| 2025-06-23 | 5.88 | 5.99 | 0.08 | 1.35% | 5.88 | 6.00 | 726646 | 43223 | 0.84% |
| 2025-06-20 | 5.91 | 5.91 | 0.01 | 0.17% | 5.89 | 5.95 | 571705 | 33841 | 0.66% |
| 2025-06-19 | 6.00 | 5.90 | -0.11 | -1.83% | 5.88 | 6.02 | 922972 | 54747 | 1.07% |
| 2025-06-18 | 6.06 | 6.01 | -0.08 | -1.31% | 5.98 | 6.08 | 878444 | 52786 | 1.02% |
| 2025-06-17 | 6.06 | 6.09 | 0.01 | 0.16% | 6.03 | 6.09 | 951146 | 57591 | 1.10% |
| 2025-06-16 | 6.01 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 1210750 | 73213 | 1.40% |
| 2025-06-13 | 6.15 | 6.03 | -0.13 | -2.11% | 6.01 | 6.15 | 1933986 | 117167 | 2.24% |
| 2025-06-12 | 6.22 | 6.16 | -0.31 | -4.79% | 6.10 | 6.26 | 3889645 | 240145 | 4.50% |
| 2025-06-11 | 5.95 | 6.47 | 0.55 | 9.29% | 5.93 | 6.51 | 5313760 | 337840 | 6.15% |
| 2025-06-10 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 597560 | 35477 | 0.69% |
| 2025-06-09 | 5.94 | 5.93 | 0.04 | 0.68% | 5.92 | 5.98 | 386533 | 22977 | 0.45% |