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 | 6.17 | 6.27 | 0.12 | 1.95% | 6.14 | 6.27 | 92704 | 5762 | 1.96% |
| 2025-09-15 | 6.18 | 6.15 | -0.04 | -0.65% | 6.03 | 6.21 | 85750 | 5238 | 1.81% |
| 2025-09-12 | 6.17 | 6.19 | 0.02 | 0.32% | 6.12 | 6.25 | 81946 | 5070 | 1.73% |
| 2025-09-11 | 6.08 | 6.17 | 0.07 | 1.15% | 6.01 | 6.25 | 110350 | 6769 | 2.34% |
| 2025-09-10 | 5.99 | 6.10 | 0.10 | 1.67% | 5.98 | 6.10 | 85597 | 5189 | 1.81% |
| 2025-09-09 | 5.99 | 6.00 | 0.02 | 0.33% | 5.96 | 6.05 | 74729 | 4483 | 1.58% |
| 2025-09-08 | 5.95 | 5.98 | 0.05 | 0.84% | 5.90 | 6.04 | 80926 | 4845 | 1.71% |
| 2025-09-05 | 5.95 | 5.93 | 0.01 | 0.17% | 5.76 | 5.95 | 85585 | 5027 | 1.81% |
| 2025-09-04 | 5.83 | 5.92 | 0.09 | 1.54% | 5.80 | 5.99 | 95916 | 5674 | 2.03% |
| 2025-09-03 | 5.96 | 5.83 | -0.14 | -2.35% | 5.81 | 6.00 | 70995 | 4182 | 1.50% |
| 2025-09-02 | 6.01 | 5.97 | -0.04 | -0.67% | 5.86 | 6.04 | 111199 | 6604 | 2.35% |
| 2025-09-01 | 6.04 | 6.01 | -0.04 | -0.66% | 5.83 | 6.12 | 134325 | 8096 | 2.84% |
| 2025-08-29 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.17 | 96608 | 5879 | 2.04% |
| 2025-08-28 | 6.17 | 6.11 | -0.07 | -1.13% | 5.89 | 6.31 | 142858 | 8708 | 3.02% |
| 2025-08-27 | 6.40 | 6.18 | -0.21 | -3.29% | 6.16 | 6.43 | 110131 | 6933 | 2.33% |
| 2025-08-26 | 6.28 | 6.39 | 0.08 | 1.27% | 6.26 | 6.43 | 97722 | 6221 | 2.07% |
| 2025-08-25 | 6.33 | 6.31 | -0.05 | -0.79% | 6.25 | 6.38 | 124454 | 7857 | 2.63% |
| 2025-08-22 | 6.38 | 6.36 | -0.04 | -0.63% | 6.26 | 6.44 | 113336 | 7191 | 2.40% |
| 2025-08-21 | 6.37 | 6.40 | 0.05 | 0.79% | 6.30 | 6.42 | 99489 | 6338 | 2.11% |
| 2025-08-20 | 6.25 | 6.35 | 0.11 | 1.76% | 6.18 | 6.42 | 141482 | 8919 | 2.99% |
| 2025-08-19 | 6.12 | 6.24 | 0.13 | 2.13% | 6.11 | 6.29 | 128431 | 7983 | 2.72% |
| 2025-08-18 | 6.08 | 6.11 | 0.04 | 0.66% | 6.07 | 6.15 | 101635 | 6213 | 2.15% |
| 2025-08-15 | 6.00 | 6.07 | 0.07 | 1.17% | 5.98 | 6.11 | 97668 | 5931 | 2.07% |
| 2025-08-14 | 6.16 | 6.00 | -0.14 | -2.28% | 6.00 | 6.18 | 87064 | 5295 | 1.84% |
| 2025-08-13 | 6.22 | 6.14 | -0.03 | -0.49% | 6.12 | 6.24 | 67707 | 4175 | 1.43% |
| 2025-08-12 | 6.19 | 6.17 | -0.01 | -0.16% | 6.15 | 6.23 | 51794 | 3204 | 1.10% |
| 2025-08-11 | 6.15 | 6.18 | 0.07 | 1.15% | 6.11 | 6.20 | 69755 | 4297 | 1.48% |
| 2025-08-08 | 6.07 | 6.11 | 0.04 | 0.66% | 6.02 | 6.11 | 62515 | 3795 | 1.32% |
| 2025-08-07 | 6.12 | 6.07 | -0.03 | -0.49% | 6.06 | 6.12 | 65714 | 3999 | 1.39% |
| 2025-08-06 | 6.06 | 6.10 | 0.02 | 0.33% | 6.05 | 6.12 | 72441 | 4411 | 1.53% |
| 2025-08-05 | 6.01 | 6.08 | 0.09 | 1.50% | 5.99 | 6.09 | 78305 | 4743 | 1.66% |
| 2025-08-04 | 5.95 | 5.99 | 0.02 | 0.34% | 5.89 | 6.00 | 54782 | 3267 | 1.16% |
| 2025-08-01 | 5.94 | 5.97 | 0.03 | 0.51% | 5.91 | 6.00 | 69763 | 4157 | 1.48% |
| 2025-07-31 | 6.07 | 5.94 | -0.14 | -2.30% | 5.91 | 6.12 | 83192 | 4990 | 1.76% |
| 2025-07-30 | 6.03 | 6.08 | 0.04 | 0.66% | 6.01 | 6.09 | 61790 | 3740 | 1.31% |
| 2025-07-29 | 6.08 | 6.04 | -0.03 | -0.49% | 5.97 | 6.10 | 73975 | 4454 | 1.57% |
| 2025-07-28 | 6.07 | 6.07 | 0.02 | 0.33% | 6.03 | 6.10 | 69812 | 4239 | 1.48% |
| 2025-07-25 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.10 | 61159 | 3706 | 1.29% |
| 2025-07-24 | 6.05 | 6.08 | 0.03 | 0.50% | 6.04 | 6.12 | 73794 | 4484 | 1.56% |
| 2025-07-23 | 6.10 | 6.05 | -0.05 | -0.82% | 6.03 | 6.19 | 75568 | 4609 | 1.60% |
| 2025-07-22 | 6.08 | 6.10 | 0.02 | 0.33% | 6.02 | 6.14 | 76986 | 4675 | 1.63% |
| 2025-07-21 | 6.13 | 6.08 | -0.02 | -0.33% | 6.07 | 6.14 | 93153 | 5682 | 1.97% |
| 2025-07-18 | 6.04 | 6.10 | 0.04 | 0.66% | 6.04 | 6.14 | 72907 | 4428 | 1.54% |
| 2025-07-17 | 6.02 | 6.06 | 0.04 | 0.66% | 6.01 | 6.15 | 107299 | 6535 | 2.27% |
| 2025-07-16 | 6.00 | 6.02 | 0.02 | 0.33% | 6.00 | 6.10 | 92346 | 5577 | 1.95% |
| 2025-07-15 | 6.04 | 6.00 | 0.00 | 0.00% | 5.92 | 6.09 | 149948 | 9005 | 3.17% |
| 2025-07-14 | 5.99 | 6.00 | 0.01 | 0.17% | 5.94 | 6.03 | 76703 | 4584 | 1.62% |
| 2025-07-11 | 6.06 | 5.99 | -0.08 | -1.32% | 5.95 | 6.12 | 103464 | 6207 | 2.19% |
| 2025-07-10 | 5.95 | 6.07 | 0.02 | 0.33% | 5.73 | 6.07 | 175301 | 10495 | 3.71% |
| 2025-07-09 | 5.90 | 6.05 | 0.16 | 2.72% | 5.87 | 6.10 | 183687 | 11013 | 3.89% |
| 2025-07-08 | 5.87 | 5.89 | 0.05 | 0.86% | 5.82 | 5.90 | 59918 | 3513 | 1.27% |
| 2025-07-07 | 5.79 | 5.84 | 0.05 | 0.86% | 5.75 | 5.86 | 72971 | 4251 | 1.54% |
| 2025-07-04 | 5.80 | 5.79 | 0.00 | 0.00% | 5.73 | 5.82 | 67819 | 3915 | 1.44% |
| 2025-07-03 | 5.76 | 5.79 | 0.05 | 0.87% | 5.75 | 5.86 | 55840 | 3239 | 1.18% |
| 2025-07-02 | 5.75 | 5.74 | -0.01 | -0.17% | 5.70 | 5.79 | 65988 | 3786 | 1.40% |
| 2025-07-01 | 5.70 | 5.75 | 0.08 | 1.41% | 5.66 | 5.77 | 88904 | 5076 | 1.88% |
| 2025-06-30 | 5.68 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 78852 | 4484 | 1.67% |
| 2025-06-27 | 5.62 | 5.65 | 0.04 | 0.71% | 5.62 | 5.72 | 67967 | 3848 | 1.44% |
| 2025-06-26 | 5.68 | 5.61 | -0.06 | -1.06% | 5.57 | 5.73 | 95922 | 5384 | 2.03% |
| 2025-06-25 | 5.60 | 5.67 | 0.13 | 2.35% | 5.50 | 5.68 | 109252 | 6122 | 2.31% |
| 2025-06-24 | 5.39 | 5.54 | 0.15 | 2.78% | 5.39 | 5.55 | 78532 | 4326 | 1.66% |
| 2025-06-23 | 5.26 | 5.39 | 0.11 | 2.08% | 5.23 | 5.41 | 74228 | 3968 | 1.57% |
| 2025-06-20 | 5.34 | 5.28 | -0.06 | -1.12% | 5.26 | 5.36 | 58488 | 3103 | 1.24% |
| 2025-06-19 | 5.43 | 5.34 | -0.11 | -2.02% | 5.32 | 5.46 | 85113 | 4580 | 1.80% |
| 2025-06-18 | 5.58 | 5.45 | -0.14 | -2.50% | 5.44 | 5.59 | 81590 | 4471 | 1.73% |
| 2025-06-17 | 5.66 | 5.59 | -0.08 | -1.41% | 5.55 | 5.69 | 73510 | 4120 | 1.56% |
| 2025-06-16 | 5.59 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 80726 | 4567 | 1.71% |
| 2025-06-13 | 5.75 | 5.60 | -0.20 | -3.45% | 5.59 | 5.78 | 112202 | 6342 | 2.37% |
| 2025-06-12 | 5.78 | 5.80 | 0.01 | 0.17% | 5.73 | 5.83 | 96154 | 5564 | 2.04% |
| 2025-06-11 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.84 | 110932 | 6418 | 2.35% |
| 2025-06-10 | 5.81 | 5.75 | -0.07 | -1.20% | 5.65 | 5.84 | 116972 | 6719 | 2.48% |
| 2025-06-09 | 5.83 | 5.82 | 0.01 | 0.17% | 5.77 | 5.85 | 116579 | 6773 | 2.47% |