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 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 68806 | 4315 | 1.06% |
| 2025-09-15 | 6.34 | 6.27 | -0.06 | -0.95% | 6.24 | 6.35 | 68555 | 4300 | 1.06% |
| 2025-09-12 | 6.34 | 6.33 | 0.00 | 0.00% | 6.29 | 6.37 | 83167 | 5262 | 1.28% |
| 2025-09-11 | 6.36 | 6.33 | -0.11 | -1.71% | 6.20 | 6.41 | 136002 | 8557 | 2.15% |
| 2025-09-10 | 6.49 | 6.44 | -0.03 | -0.46% | 6.37 | 6.50 | 78357 | 5029 | 1.24% |
| 2025-09-09 | 6.55 | 6.47 | -0.03 | -0.46% | 6.43 | 6.55 | 109143 | 7086 | 1.73% |
| 2025-09-08 | 6.43 | 6.50 | 0.08 | 1.25% | 6.35 | 6.51 | 117928 | 7624 | 1.86% |
| 2025-09-05 | 6.19 | 6.42 | 0.24 | 3.88% | 6.17 | 6.43 | 135273 | 8586 | 2.14% |
| 2025-09-04 | 6.12 | 6.18 | 0.05 | 0.82% | 6.11 | 6.25 | 77189 | 4779 | 1.22% |
| 2025-09-03 | 6.26 | 6.13 | -0.12 | -1.92% | 6.08 | 6.29 | 85317 | 5265 | 1.35% |
| 2025-09-02 | 6.34 | 6.25 | -0.09 | -1.42% | 6.20 | 6.36 | 102777 | 6439 | 1.63% |
| 2025-09-01 | 6.25 | 6.34 | 0.09 | 1.44% | 6.22 | 6.37 | 81180 | 5127 | 1.28% |
| 2025-08-29 | 6.26 | 6.25 | -0.04 | -0.64% | 6.23 | 6.32 | 89356 | 5605 | 1.41% |
| 2025-08-28 | 6.37 | 6.29 | -0.09 | -1.41% | 6.09 | 6.44 | 152532 | 9563 | 2.41% |
| 2025-08-27 | 6.54 | 6.38 | -0.21 | -3.19% | 6.37 | 6.58 | 164686 | 10678 | 2.60% |
| 2025-08-26 | 6.53 | 6.59 | 0.06 | 0.92% | 6.48 | 6.63 | 125939 | 8277 | 1.99% |
| 2025-08-25 | 6.55 | 6.53 | -0.01 | -0.15% | 6.49 | 6.58 | 144434 | 9431 | 2.28% |
| 2025-08-22 | 6.60 | 6.54 | -0.05 | -0.76% | 6.49 | 6.61 | 100967 | 6591 | 1.60% |
| 2025-08-21 | 6.60 | 6.59 | -0.01 | -0.15% | 6.55 | 6.63 | 118092 | 7780 | 1.87% |
| 2025-08-20 | 6.53 | 6.60 | 0.08 | 1.23% | 6.50 | 6.61 | 130498 | 8555 | 2.06% |
| 2025-08-19 | 6.46 | 6.52 | 0.06 | 0.93% | 6.43 | 6.53 | 134157 | 8720 | 2.12% |
| 2025-08-18 | 6.44 | 6.46 | 0.07 | 1.10% | 6.40 | 6.50 | 115910 | 7492 | 1.83% |
| 2025-08-15 | 6.29 | 6.39 | 0.09 | 1.43% | 6.28 | 6.43 | 97036 | 6190 | 1.53% |
| 2025-08-14 | 6.47 | 6.30 | -0.15 | -2.33% | 6.29 | 6.52 | 143987 | 9207 | 2.28% |
| 2025-08-13 | 6.48 | 6.45 | -0.03 | -0.46% | 6.41 | 6.49 | 94769 | 6104 | 1.50% |
| 2025-08-12 | 6.55 | 6.48 | -0.06 | -0.92% | 6.45 | 6.55 | 79569 | 5164 | 1.26% |
| 2025-08-11 | 6.46 | 6.54 | 0.09 | 1.40% | 6.44 | 6.56 | 120381 | 7848 | 1.90% |
| 2025-08-08 | 6.45 | 6.45 | -0.01 | -0.15% | 6.43 | 6.52 | 85600 | 5533 | 1.35% |
| 2025-08-07 | 6.52 | 6.46 | -0.04 | -0.62% | 6.43 | 6.53 | 96323 | 6227 | 1.52% |
| 2025-08-06 | 6.49 | 6.50 | 0.01 | 0.15% | 6.45 | 6.54 | 99747 | 6471 | 1.58% |
| 2025-08-05 | 6.44 | 6.49 | 0.05 | 0.78% | 6.43 | 6.49 | 103945 | 6725 | 1.64% |
| 2025-08-04 | 6.37 | 6.44 | 0.03 | 0.47% | 6.32 | 6.45 | 90659 | 5796 | 1.43% |
| 2025-08-01 | 6.40 | 6.41 | 0.05 | 0.79% | 6.36 | 6.48 | 104593 | 6715 | 1.65% |
| 2025-07-31 | 6.41 | 6.36 | -0.08 | -1.24% | 6.35 | 6.44 | 120755 | 7721 | 1.91% |
| 2025-07-30 | 6.55 | 6.44 | -0.12 | -1.83% | 6.39 | 6.57 | 134243 | 8681 | 2.12% |
| 2025-07-29 | 6.54 | 6.56 | 0.02 | 0.31% | 6.43 | 6.57 | 166326 | 10803 | 2.63% |
| 2025-07-28 | 6.60 | 6.54 | -0.05 | -0.76% | 6.52 | 6.61 | 138955 | 9110 | 2.20% |
| 2025-07-25 | 6.66 | 6.59 | -0.07 | -1.05% | 6.58 | 6.69 | 159088 | 10522 | 2.52% |
| 2025-07-24 | 6.51 | 6.66 | 0.09 | 1.37% | 6.50 | 6.68 | 231079 | 15253 | 3.65% |
| 2025-07-23 | 6.81 | 6.57 | -0.18 | -2.67% | 6.53 | 6.81 | 311262 | 20709 | 4.92% |
| 2025-07-22 | 6.66 | 6.75 | 0.08 | 1.20% | 6.58 | 6.77 | 374715 | 25037 | 5.93% |
| 2025-07-21 | 6.57 | 6.67 | 0.09 | 1.37% | 6.55 | 6.68 | 334048 | 22215 | 5.28% |
| 2025-07-18 | 6.67 | 6.58 | -0.12 | -1.79% | 6.53 | 6.74 | 354762 | 23460 | 5.61% |
| 2025-07-17 | 6.60 | 6.70 | 0.01 | 0.15% | 6.60 | 6.79 | 482303 | 32142 | 7.63% |
| 2025-07-16 | 6.81 | 6.69 | -0.73 | -9.84% | 6.68 | 7.00 | 813453 | 55159 | 12.86% |
| 2025-07-15 | 7.45 | 7.42 | -0.82 | -9.95% | 7.42 | 7.63 | 311820 | 23255 | 4.93% |
| 2025-07-14 | 7.72 | 8.24 | 0.52 | 6.74% | 7.36 | 8.26 | 1157821 | 89197 | 18.31% |
| 2025-07-11 | 7.72 | 7.72 | 0.70 | 9.97% | 7.46 | 7.72 | 441650 | 33941 | 6.98% |
| 2025-07-10 | 6.40 | 7.02 | 0.64 | 10.03% | 6.40 | 7.02 | 335441 | 23360 | 5.30% |
| 2025-07-09 | 6.45 | 6.38 | -0.11 | -1.69% | 6.33 | 6.50 | 115652 | 7384 | 1.83% |
| 2025-07-08 | 6.21 | 6.49 | 0.28 | 4.51% | 6.19 | 6.52 | 260144 | 16660 | 4.11% |
| 2025-07-07 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.23 | 66616 | 4125 | 1.05% |
| 2025-07-04 | 6.34 | 6.19 | -0.15 | -2.37% | 6.15 | 6.34 | 101921 | 6330 | 1.61% |
| 2025-07-03 | 6.33 | 6.34 | -0.06 | -0.94% | 6.25 | 6.37 | 153171 | 9639 | 2.42% |
| 2025-07-02 | 6.18 | 6.40 | 0.20 | 3.23% | 6.17 | 6.46 | 274331 | 17384 | 4.34% |
| 2025-07-01 | 6.21 | 6.20 | -0.06 | -0.96% | 6.14 | 6.28 | 89744 | 5563 | 1.42% |
| 2025-06-30 | 6.13 | 6.26 | 0.16 | 2.62% | 6.09 | 6.27 | 148383 | 9169 | 2.35% |
| 2025-06-27 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.19 | 108718 | 6659 | 1.72% |
| 2025-06-26 | 6.14 | 6.13 | 0.00 | 0.00% | 6.08 | 6.20 | 126489 | 7756 | 2.00% |
| 2025-06-25 | 6.16 | 6.13 | -0.02 | -0.33% | 6.07 | 6.20 | 136374 | 8345 | 2.16% |
| 2025-06-24 | 6.07 | 6.15 | 0.08 | 1.32% | 6.02 | 6.15 | 156620 | 9541 | 2.48% |
| 2025-06-23 | 5.86 | 6.07 | 0.11 | 1.85% | 5.77 | 6.13 | 317079 | 19028 | 5.01% |
| 2025-06-20 | 5.78 | 5.96 | 0.22 | 3.83% | 5.75 | 6.31 | 422970 | 25752 | 6.69% |
| 2025-06-19 | 5.81 | 5.74 | -0.13 | -2.21% | 5.73 | 5.89 | 51346 | 2976 | 0.81% |
| 2025-06-18 | 5.93 | 5.87 | -0.08 | -1.34% | 5.81 | 5.95 | 53559 | 3137 | 0.85% |
| 2025-06-17 | 6.01 | 5.95 | -0.06 | -1.00% | 5.91 | 6.04 | 64590 | 3845 | 1.02% |
| 2025-06-16 | 5.98 | 6.01 | 0.00 | 0.00% | 5.98 | 6.08 | 43602 | 2627 | 0.69% |
| 2025-06-13 | 6.15 | 6.01 | -0.16 | -2.59% | 5.96 | 6.15 | 77801 | 4693 | 1.23% |
| 2025-06-12 | 6.14 | 6.17 | 0.00 | 0.00% | 6.09 | 6.19 | 66250 | 4062 | 1.05% |
| 2025-06-11 | 6.06 | 6.17 | 0.08 | 1.31% | 6.06 | 6.18 | 85921 | 5276 | 1.36% |
| 2025-06-10 | 6.06 | 6.09 | -0.07 | -1.14% | 6.01 | 6.18 | 120283 | 7328 | 1.90% |
| 2025-06-09 | 6.15 | 6.16 | 0.04 | 0.65% | 6.12 | 6.24 | 120628 | 7435 | 1.91% |