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 | 5.96 | 6.13 | 0.20 | 3.37% | 5.94 | 6.13 | 85197 | 5135 | 1.48% |
| 2025-09-15 | 6.00 | 5.93 | -0.09 | -1.50% | 5.89 | 6.07 | 73060 | 4337 | 1.27% |
| 2025-09-12 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.13 | 65542 | 3975 | 1.14% |
| 2025-09-11 | 6.00 | 6.09 | 0.07 | 1.16% | 5.92 | 6.13 | 78488 | 4736 | 1.36% |
| 2025-09-10 | 5.97 | 6.02 | 0.05 | 0.84% | 5.95 | 6.04 | 37616 | 2262 | 0.65% |
| 2025-09-09 | 6.05 | 5.97 | -0.07 | -1.16% | 5.94 | 6.07 | 49135 | 2948 | 0.85% |
| 2025-09-08 | 6.03 | 6.04 | 0.03 | 0.50% | 6.00 | 6.10 | 62554 | 3784 | 1.09% |
| 2025-09-05 | 6.04 | 6.01 | 0.01 | 0.17% | 5.92 | 6.04 | 54732 | 3273 | 0.95% |
| 2025-09-04 | 5.89 | 6.00 | 0.10 | 1.69% | 5.88 | 6.04 | 69572 | 4167 | 1.21% |
| 2025-09-03 | 6.06 | 5.90 | -0.16 | -2.64% | 5.88 | 6.07 | 52223 | 3119 | 0.91% |
| 2025-09-02 | 6.06 | 6.06 | -0.01 | -0.16% | 5.95 | 6.09 | 69673 | 4192 | 1.21% |
| 2025-09-01 | 6.11 | 6.07 | 0.02 | 0.33% | 6.02 | 6.11 | 51637 | 3127 | 0.90% |
| 2025-08-29 | 6.15 | 6.05 | -0.11 | -1.79% | 6.05 | 6.16 | 47821 | 2911 | 0.83% |
| 2025-08-28 | 6.04 | 6.16 | 0.14 | 2.33% | 5.97 | 6.16 | 86441 | 5232 | 1.50% |
| 2025-08-27 | 6.24 | 6.02 | -0.22 | -3.53% | 6.02 | 6.24 | 107895 | 6624 | 1.87% |
| 2025-08-26 | 6.24 | 6.24 | 0.00 | 0.00% | 6.18 | 6.28 | 95973 | 5981 | 1.67% |
| 2025-08-25 | 6.35 | 6.24 | -0.11 | -1.73% | 6.20 | 6.35 | 101557 | 6363 | 1.76% |
| 2025-08-22 | 6.30 | 6.35 | 0.03 | 0.47% | 6.19 | 6.40 | 111570 | 7039 | 1.94% |
| 2025-08-21 | 6.37 | 6.32 | -0.04 | -0.63% | 6.28 | 6.38 | 87776 | 5550 | 1.52% |
| 2025-08-20 | 6.27 | 6.36 | 0.06 | 0.95% | 6.26 | 6.36 | 71432 | 4512 | 1.24% |
| 2025-08-19 | 6.24 | 6.30 | 0.06 | 0.96% | 6.14 | 6.35 | 125827 | 7879 | 2.18% |
| 2025-08-18 | 6.33 | 6.24 | -0.12 | -1.89% | 6.19 | 6.43 | 165836 | 10385 | 2.88% |
| 2025-08-15 | 6.30 | 6.36 | 0.06 | 0.95% | 6.28 | 6.39 | 68481 | 4348 | 1.19% |
| 2025-08-14 | 6.44 | 6.30 | -0.15 | -2.33% | 6.28 | 6.48 | 85645 | 5449 | 1.49% |
| 2025-08-13 | 6.70 | 6.45 | -0.24 | -3.59% | 6.40 | 6.72 | 162745 | 10580 | 2.82% |
| 2025-08-12 | 6.76 | 6.69 | -0.06 | -0.89% | 6.63 | 6.78 | 76473 | 5123 | 1.33% |
| 2025-08-11 | 6.75 | 6.75 | 0.01 | 0.15% | 6.69 | 6.77 | 62409 | 4200 | 1.08% |
| 2025-08-08 | 6.82 | 6.74 | -0.13 | -1.89% | 6.69 | 6.85 | 71540 | 4831 | 1.24% |
| 2025-08-07 | 6.93 | 6.87 | -0.03 | -0.43% | 6.74 | 6.93 | 100858 | 6862 | 1.75% |
| 2025-08-06 | 6.75 | 6.90 | 0.16 | 2.37% | 6.68 | 6.98 | 161083 | 11062 | 2.80% |
| 2025-08-05 | 6.88 | 6.74 | -0.11 | -1.61% | 6.71 | 6.89 | 101712 | 6896 | 1.77% |
| 2025-08-04 | 6.79 | 6.85 | 0.01 | 0.15% | 6.68 | 6.89 | 82614 | 5622 | 1.43% |
| 2025-08-01 | 6.77 | 6.84 | 0.07 | 1.03% | 6.70 | 6.87 | 99511 | 6766 | 1.73% |
| 2025-07-31 | 6.95 | 6.77 | -0.22 | -3.15% | 6.73 | 6.99 | 121413 | 8307 | 2.11% |
| 2025-07-30 | 6.93 | 6.99 | 0.00 | 0.00% | 6.80 | 7.20 | 228155 | 15922 | 3.96% |
| 2025-07-29 | 6.95 | 6.99 | 0.10 | 1.45% | 6.74 | 7.17 | 297308 | 20651 | 5.16% |
| 2025-07-28 | 6.96 | 6.89 | -0.07 | -1.01% | 6.67 | 7.03 | 322749 | 22117 | 5.60% |
| 2025-07-25 | 6.34 | 6.96 | 0.63 | 9.95% | 6.23 | 6.96 | 333581 | 22315 | 5.79% |
| 2025-07-24 | 6.13 | 6.33 | 0.20 | 3.26% | 6.11 | 6.44 | 173987 | 10928 | 3.02% |
| 2025-07-23 | 6.17 | 6.13 | -0.04 | -0.65% | 6.10 | 6.21 | 100394 | 6170 | 1.74% |
| 2025-07-22 | 6.28 | 6.17 | -0.09 | -1.44% | 6.15 | 6.30 | 132203 | 8207 | 2.29% |
| 2025-07-21 | 6.51 | 6.26 | -0.26 | -3.99% | 6.22 | 6.64 | 213713 | 13688 | 3.71% |
| 2025-07-18 | 6.55 | 6.52 | 0.00 | 0.00% | 6.31 | 6.62 | 192285 | 12458 | 3.34% |
| 2025-07-17 | 6.11 | 6.52 | 0.40 | 6.54% | 6.11 | 6.73 | 319154 | 20678 | 5.54% |
| 2025-07-16 | 6.04 | 6.12 | 0.12 | 2.00% | 5.99 | 6.16 | 77060 | 4691 | 1.34% |
| 2025-07-15 | 6.17 | 6.00 | -0.21 | -3.38% | 5.87 | 6.19 | 106083 | 6336 | 1.84% |
| 2025-07-14 | 6.14 | 6.21 | 0.06 | 0.98% | 6.13 | 6.29 | 59544 | 3691 | 1.03% |
| 2025-07-11 | 6.28 | 6.15 | -0.14 | -2.23% | 6.13 | 6.28 | 77600 | 4799 | 1.35% |
| 2025-07-10 | 6.26 | 6.29 | 0.00 | 0.00% | 6.16 | 6.31 | 75278 | 4693 | 1.31% |
| 2025-07-09 | 6.11 | 6.29 | 0.21 | 3.45% | 6.05 | 6.49 | 175696 | 11104 | 3.05% |
| 2025-07-08 | 6.09 | 6.08 | 0.00 | 0.00% | 6.04 | 6.12 | 60453 | 3666 | 1.05% |
| 2025-07-07 | 6.00 | 6.08 | -0.02 | -0.33% | 6.00 | 6.16 | 54915 | 3345 | 0.95% |
| 2025-07-04 | 6.18 | 6.10 | -0.03 | -0.49% | 6.03 | 6.19 | 78831 | 4800 | 1.37% |
| 2025-07-03 | 6.17 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 76230 | 4673 | 1.32% |
| 2025-07-02 | 6.18 | 6.17 | -0.01 | -0.16% | 5.99 | 6.25 | 165077 | 10076 | 2.86% |
| 2025-07-01 | 5.90 | 6.18 | 0.30 | 5.10% | 5.82 | 6.27 | 180807 | 10897 | 3.14% |
| 2025-06-30 | 5.88 | 5.88 | 0.00 | 0.00% | 5.81 | 5.92 | 67922 | 3981 | 1.18% |
| 2025-06-27 | 5.84 | 5.88 | 0.13 | 2.26% | 5.74 | 5.94 | 121562 | 7115 | 2.11% |
| 2025-06-26 | 5.81 | 5.75 | -0.06 | -1.03% | 5.73 | 5.86 | 101146 | 5857 | 1.76% |
| 2025-06-25 | 5.62 | 5.81 | 0.16 | 2.83% | 5.60 | 5.87 | 126797 | 7311 | 2.20% |
| 2025-06-24 | 5.48 | 5.65 | 0.19 | 3.48% | 5.48 | 5.65 | 75079 | 4193 | 1.30% |
| 2025-06-23 | 5.33 | 5.46 | 0.09 | 1.68% | 5.30 | 5.50 | 84974 | 4617 | 1.47% |
| 2025-06-20 | 5.39 | 5.37 | -0.01 | -0.19% | 5.34 | 5.45 | 52075 | 2807 | 0.90% |
| 2025-06-19 | 5.57 | 5.38 | -0.22 | -3.93% | 5.36 | 5.61 | 85601 | 4677 | 1.49% |
| 2025-06-18 | 5.69 | 5.60 | -0.11 | -1.93% | 5.55 | 5.70 | 65421 | 3670 | 1.14% |
| 2025-06-17 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.79 | 65219 | 3720 | 1.13% |
| 2025-06-16 | 5.56 | 5.68 | 0.12 | 2.16% | 5.51 | 5.72 | 86777 | 4899 | 1.51% |
| 2025-06-13 | 5.84 | 5.56 | -0.24 | -4.14% | 5.54 | 5.85 | 114596 | 6438 | 1.99% |
| 2025-06-12 | 5.99 | 5.80 | -0.13 | -2.19% | 5.74 | 6.00 | 114191 | 6649 | 1.98% |
| 2025-06-11 | 6.07 | 6.18 | 0.08 | 1.31% | 6.01 | 6.23 | 128573 | 7851 | 2.23% |
| 2025-06-10 | 6.15 | 6.10 | -0.04 | -0.65% | 5.97 | 6.25 | 124660 | 7601 | 2.16% |
| 2025-06-09 | 6.02 | 6.14 | 0.12 | 1.99% | 6.00 | 6.15 | 67423 | 4100 | 1.17% |