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 | 6.80 | 6.84 | 0.06 | 0.88% | 6.75 | 6.85 | 58417 | 3972 | 1.52% |
| 2025-09-15 | 6.79 | 6.78 | -0.03 | -0.44% | 6.73 | 6.82 | 44193 | 2988 | 1.15% |
| 2025-09-12 | 6.79 | 6.81 | 0.01 | 0.15% | 6.75 | 6.82 | 60090 | 4080 | 1.57% |
| 2025-09-11 | 6.83 | 6.80 | -0.04 | -0.58% | 6.70 | 6.85 | 79943 | 5401 | 2.08% |
| 2025-09-10 | 6.76 | 6.84 | 0.07 | 1.03% | 6.75 | 6.87 | 74782 | 5094 | 1.95% |
| 2025-09-09 | 6.78 | 6.77 | -0.03 | -0.44% | 6.74 | 6.82 | 52986 | 3592 | 1.38% |
| 2025-09-08 | 6.70 | 6.80 | 0.09 | 1.34% | 6.70 | 6.83 | 78074 | 5295 | 2.04% |
| 2025-09-05 | 6.68 | 6.71 | 0.03 | 0.45% | 6.64 | 6.71 | 48843 | 3264 | 1.27% |
| 2025-09-04 | 6.60 | 6.68 | 0.08 | 1.21% | 6.58 | 6.73 | 73826 | 4921 | 1.92% |
| 2025-09-03 | 6.77 | 6.60 | -0.18 | -2.65% | 6.58 | 6.79 | 65557 | 4376 | 1.71% |
| 2025-09-02 | 6.73 | 6.78 | 0.03 | 0.44% | 6.64 | 6.80 | 75711 | 5087 | 1.97% |
| 2025-09-01 | 6.68 | 6.75 | 0.08 | 1.20% | 6.66 | 6.80 | 60393 | 4069 | 1.57% |
| 2025-08-29 | 6.77 | 6.67 | -0.09 | -1.33% | 6.66 | 6.77 | 55354 | 3716 | 1.44% |
| 2025-08-28 | 6.74 | 6.76 | -0.01 | -0.15% | 6.51 | 6.82 | 119457 | 7985 | 3.11% |
| 2025-08-27 | 6.87 | 6.77 | -0.15 | -2.17% | 6.75 | 6.90 | 115904 | 7909 | 3.02% |
| 2025-08-26 | 6.88 | 6.92 | 0.04 | 0.58% | 6.85 | 6.99 | 84548 | 5853 | 2.20% |
| 2025-08-25 | 6.88 | 6.88 | -0.02 | -0.29% | 6.85 | 6.93 | 112744 | 7767 | 2.94% |
| 2025-08-22 | 6.93 | 6.90 | -0.03 | -0.43% | 6.82 | 6.93 | 107636 | 7384 | 2.81% |
| 2025-08-21 | 6.93 | 6.93 | 0.00 | 0.00% | 6.89 | 6.97 | 88973 | 6162 | 2.32% |
| 2025-08-20 | 6.98 | 6.93 | -0.04 | -0.57% | 6.88 | 7.06 | 154427 | 10708 | 4.03% |
| 2025-08-19 | 6.74 | 6.97 | 0.22 | 3.26% | 6.71 | 7.09 | 191024 | 13158 | 4.98% |
| 2025-08-18 | 6.80 | 6.75 | 0.00 | 0.00% | 6.75 | 6.88 | 94811 | 6445 | 2.47% |
| 2025-08-15 | 6.70 | 6.75 | 0.04 | 0.60% | 6.70 | 6.82 | 83192 | 5627 | 2.17% |
| 2025-08-14 | 6.90 | 6.71 | -0.18 | -2.61% | 6.70 | 6.96 | 112121 | 7622 | 2.92% |
| 2025-08-13 | 6.96 | 6.89 | -0.11 | -1.57% | 6.75 | 6.96 | 115306 | 7922 | 3.01% |
| 2025-08-12 | 6.99 | 7.00 | 0.02 | 0.29% | 6.95 | 7.08 | 94729 | 6659 | 2.47% |
| 2025-08-11 | 7.01 | 6.98 | -0.03 | -0.43% | 6.94 | 7.04 | 93999 | 6560 | 2.45% |
| 2025-08-08 | 6.90 | 7.01 | 0.16 | 2.34% | 6.87 | 7.09 | 182531 | 12768 | 4.76% |
| 2025-08-07 | 6.87 | 6.85 | 0.00 | 0.00% | 6.80 | 6.88 | 61309 | 4199 | 1.60% |
| 2025-08-06 | 6.86 | 6.85 | 0.00 | 0.00% | 6.80 | 6.87 | 58336 | 3985 | 1.52% |
| 2025-08-05 | 6.75 | 6.85 | 0.10 | 1.48% | 6.75 | 6.86 | 72230 | 4927 | 1.88% |
| 2025-08-04 | 6.66 | 6.75 | 0.07 | 1.05% | 6.63 | 6.76 | 60661 | 4080 | 1.58% |
| 2025-08-01 | 6.64 | 6.68 | 0.04 | 0.60% | 6.64 | 6.73 | 63520 | 4249 | 1.66% |
| 2025-07-31 | 6.82 | 6.64 | -0.17 | -2.50% | 6.61 | 6.82 | 98468 | 6574 | 2.57% |
| 2025-07-30 | 6.81 | 6.81 | 0.01 | 0.15% | 6.76 | 6.83 | 73796 | 5023 | 1.92% |
| 2025-07-29 | 6.81 | 6.80 | -0.03 | -0.44% | 6.72 | 6.85 | 62886 | 4261 | 1.64% |
| 2025-07-28 | 6.87 | 6.83 | -0.02 | -0.29% | 6.79 | 6.87 | 77741 | 5305 | 2.03% |
| 2025-07-25 | 6.89 | 6.85 | -0.02 | -0.29% | 6.83 | 6.90 | 56299 | 3861 | 1.47% |
| 2025-07-24 | 6.87 | 6.87 | 0.01 | 0.15% | 6.81 | 6.88 | 78435 | 5382 | 2.05% |
| 2025-07-23 | 6.87 | 6.86 | 0.00 | 0.00% | 6.82 | 6.96 | 137881 | 9487 | 3.59% |
| 2025-07-22 | 6.77 | 6.86 | 0.08 | 1.18% | 6.75 | 6.87 | 89286 | 6082 | 2.33% |
| 2025-07-21 | 6.71 | 6.78 | 0.10 | 1.50% | 6.67 | 6.80 | 88875 | 6008 | 2.32% |
| 2025-07-18 | 6.65 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 64221 | 4281 | 1.67% |
| 2025-07-17 | 6.64 | 6.65 | 0.02 | 0.30% | 6.59 | 6.66 | 58925 | 3905 | 1.54% |
| 2025-07-16 | 6.63 | 6.63 | 0.00 | 0.00% | 6.62 | 6.71 | 68626 | 4571 | 1.79% |
| 2025-07-15 | 6.85 | 6.63 | -0.26 | -3.77% | 6.57 | 6.86 | 223930 | 14907 | 5.84% |
| 2025-07-14 | 6.87 | 6.96 | 0.08 | 1.16% | 6.85 | 6.99 | 104164 | 7225 | 2.72% |
| 2025-07-11 | 6.88 | 6.88 | 0.01 | 0.15% | 6.81 | 6.91 | 94026 | 6450 | 2.45% |
| 2025-07-10 | 6.80 | 6.87 | 0.07 | 1.03% | 6.77 | 6.87 | 100656 | 6866 | 2.62% |
| 2025-07-09 | 6.77 | 6.80 | 0.04 | 0.59% | 6.73 | 6.87 | 148782 | 10103 | 3.88% |
| 2025-07-08 | 6.75 | 6.76 | 0.02 | 0.30% | 6.64 | 6.78 | 165525 | 11154 | 4.32% |
| 2025-07-07 | 6.71 | 6.74 | 0.03 | 0.45% | 6.66 | 6.76 | 81977 | 5516 | 2.14% |
| 2025-07-04 | 6.67 | 6.71 | 0.03 | 0.45% | 6.65 | 6.76 | 136956 | 9183 | 3.57% |
| 2025-07-03 | 6.65 | 6.68 | 0.03 | 0.45% | 6.62 | 6.69 | 100330 | 6684 | 2.62% |
| 2025-07-02 | 6.60 | 6.65 | 0.03 | 0.45% | 6.57 | 6.67 | 108002 | 7152 | 2.82% |
| 2025-07-01 | 6.59 | 6.62 | 0.03 | 0.46% | 6.53 | 6.63 | 98445 | 6486 | 2.57% |
| 2025-06-30 | 6.54 | 6.59 | 0.05 | 0.76% | 6.54 | 6.60 | 80590 | 5301 | 2.10% |
| 2025-06-27 | 6.57 | 6.54 | -0.04 | -0.61% | 6.51 | 6.60 | 98749 | 6470 | 2.57% |
| 2025-06-26 | 6.57 | 6.58 | 0.03 | 0.46% | 6.53 | 6.61 | 116212 | 7644 | 3.03% |
| 2025-06-25 | 6.60 | 6.55 | -0.02 | -0.30% | 6.50 | 6.61 | 134356 | 8788 | 3.50% |
| 2025-06-24 | 6.67 | 6.57 | -0.21 | -3.10% | 6.46 | 6.70 | 235736 | 15514 | 6.15% |
| 2025-06-23 | 6.89 | 6.78 | 0.01 | 0.15% | 6.72 | 6.93 | 176747 | 11991 | 4.61% |
| 2025-06-20 | 6.78 | 6.77 | -0.05 | -0.73% | 6.63 | 6.88 | 279327 | 18850 | 7.28% |
| 2025-06-19 | 6.73 | 6.82 | 0.08 | 1.19% | 6.55 | 6.95 | 309876 | 20977 | 8.08% |
| 2025-06-18 | 6.74 | 6.74 | 0.00 | 0.00% | 6.66 | 6.79 | 139134 | 9343 | 3.63% |
| 2025-06-17 | 6.61 | 6.74 | 0.13 | 1.97% | 6.53 | 6.75 | 197885 | 13185 | 5.16% |
| 2025-06-16 | 6.78 | 6.61 | -0.02 | -0.30% | 6.60 | 6.79 | 152239 | 10165 | 3.97% |
| 2025-06-13 | 6.46 | 6.63 | 0.17 | 2.63% | 6.46 | 6.72 | 284074 | 18837 | 7.41% |
| 2025-06-12 | 6.46 | 6.46 | -0.01 | -0.15% | 6.43 | 6.49 | 55092 | 3558 | 1.44% |
| 2025-06-11 | 6.41 | 6.47 | 0.04 | 0.62% | 6.41 | 6.48 | 55261 | 3566 | 1.44% |
| 2025-06-10 | 6.47 | 6.43 | 0.00 | 0.00% | 6.32 | 6.48 | 111758 | 7167 | 2.91% |
| 2025-06-09 | 6.37 | 6.43 | 0.06 | 0.94% | 6.34 | 6.43 | 64185 | 4101 | 1.67% |