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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 6.68 | 6.54 | -0.12 | -1.80% | 6.54 | 6.71 | 303025 | 19946 | 2.20% |
| 2025-09-12 | 6.61 | 6.66 | 0.00 | 0.00% | 6.59 | 6.76 | 363386 | 24282 | 2.64% |
| 2025-09-11 | 6.42 | 6.66 | 0.17 | 2.62% | 6.40 | 6.67 | 495900 | 32606 | 3.60% |
| 2025-09-10 | 6.33 | 6.49 | 0.19 | 3.02% | 6.30 | 6.77 | 623060 | 40777 | 4.52% |
| 2025-09-09 | 6.50 | 6.30 | -0.16 | -2.48% | 6.26 | 6.62 | 427723 | 27416 | 3.10% |
| 2025-09-08 | 6.39 | 6.46 | 0.08 | 1.25% | 6.22 | 6.58 | 548513 | 34995 | 3.98% |
| 2025-09-05 | 6.18 | 6.38 | 0.20 | 3.24% | 6.11 | 6.39 | 405293 | 25346 | 2.94% |
| 2025-09-04 | 6.51 | 6.18 | -0.48 | -7.21% | 6.07 | 6.57 | 781722 | 49593 | 5.67% |
| 2025-09-03 | 6.83 | 6.66 | -0.17 | -2.49% | 6.62 | 6.87 | 373385 | 25053 | 2.71% |
| 2025-09-02 | 7.06 | 6.83 | -0.24 | -3.39% | 6.75 | 7.06 | 506063 | 34713 | 3.67% |
| 2025-09-01 | 7.09 | 7.07 | -0.01 | -0.14% | 6.96 | 7.18 | 552550 | 38970 | 4.01% |
| 2025-08-29 | 7.18 | 7.08 | -0.12 | -1.67% | 7.04 | 7.38 | 727366 | 51825 | 5.28% |
| 2025-08-28 | 7.13 | 7.20 | 0.37 | 5.42% | 6.98 | 7.58 | 1259206 | 90726 | 9.13% |
| 2025-08-27 | 7.02 | 6.83 | -0.23 | -3.26% | 6.80 | 7.11 | 702801 | 48938 | 5.10% |
| 2025-08-26 | 7.13 | 7.06 | -0.07 | -0.98% | 7.00 | 7.22 | 832478 | 59079 | 6.04% |
| 2025-08-25 | 6.61 | 7.13 | 0.68 | 10.54% | 6.61 | 7.29 | 1395835 | 98317 | 10.12% |
| 2025-08-22 | 6.32 | 6.45 | 0.13 | 2.06% | 6.29 | 6.48 | 401346 | 25720 | 2.91% |
| 2025-08-21 | 6.37 | 6.32 | -0.03 | -0.47% | 6.26 | 6.39 | 323087 | 20395 | 2.34% |
| 2025-08-20 | 6.38 | 6.35 | 0.05 | 0.79% | 6.22 | 6.38 | 360618 | 22741 | 2.62% |
| 2025-08-19 | 6.25 | 6.30 | 0.06 | 0.96% | 6.20 | 6.40 | 347222 | 21898 | 2.52% |
| 2025-08-18 | 6.10 | 6.24 | 0.14 | 2.30% | 6.10 | 6.35 | 463609 | 28957 | 3.36% |
| 2025-08-15 | 6.05 | 6.10 | 0.04 | 0.66% | 6.05 | 6.15 | 342777 | 20886 | 2.49% |
| 2025-08-14 | 6.22 | 6.06 | -0.16 | -2.57% | 6.04 | 6.26 | 399005 | 24446 | 2.89% |
| 2025-08-13 | 6.20 | 6.22 | 0.05 | 0.81% | 6.16 | 6.31 | 437924 | 27220 | 3.18% |
| 2025-08-12 | 6.30 | 6.17 | -0.12 | -1.91% | 6.12 | 6.35 | 536334 | 33112 | 3.89% |
| 2025-08-11 | 6.28 | 6.29 | 0.02 | 0.32% | 6.22 | 6.50 | 922751 | 58582 | 6.69% |
| 2025-08-08 | 6.05 | 6.27 | 0.29 | 4.85% | 5.96 | 6.60 | 1124786 | 70974 | 8.16% |
| 2025-08-07 | 5.92 | 5.98 | 0.07 | 1.18% | 5.85 | 6.03 | 342690 | 20402 | 2.49% |
| 2025-08-06 | 5.77 | 5.91 | 0.15 | 2.60% | 5.73 | 5.99 | 357581 | 21017 | 2.59% |
| 2025-08-05 | 5.75 | 5.76 | 0.04 | 0.70% | 5.72 | 5.79 | 125145 | 7201 | 0.91% |
| 2025-08-04 | 5.69 | 5.72 | 0.00 | 0.00% | 5.67 | 5.74 | 111530 | 6359 | 0.81% |
| 2025-08-01 | 5.71 | 5.72 | 0.01 | 0.18% | 5.65 | 5.77 | 163498 | 9336 | 1.19% |
| 2025-07-31 | 5.78 | 5.71 | -0.06 | -1.04% | 5.68 | 5.84 | 193474 | 11142 | 1.40% |
| 2025-07-30 | 5.83 | 5.77 | -0.05 | -0.86% | 5.74 | 5.84 | 136074 | 7880 | 0.99% |
| 2025-07-29 | 5.80 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 135424 | 7831 | 0.98% |
| 2025-07-28 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 171896 | 9974 | 1.25% |
| 2025-07-25 | 5.78 | 5.83 | 0.07 | 1.22% | 5.74 | 5.83 | 179404 | 10384 | 1.30% |
| 2025-07-24 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.77 | 155849 | 8948 | 1.13% |
| 2025-07-23 | 5.75 | 5.70 | -0.05 | -0.87% | 5.68 | 5.76 | 204564 | 11705 | 1.48% |
| 2025-07-22 | 5.72 | 5.75 | 0.03 | 0.52% | 5.71 | 5.77 | 148543 | 8529 | 1.08% |
| 2025-07-21 | 5.70 | 5.72 | 0.03 | 0.53% | 5.69 | 5.74 | 121970 | 6971 | 0.88% |
| 2025-07-18 | 5.71 | 5.69 | 0.00 | 0.00% | 5.68 | 5.73 | 101820 | 5805 | 0.74% |
| 2025-07-17 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.70 | 112500 | 6377 | 0.82% |
| 2025-07-16 | 5.70 | 5.64 | -0.04 | -0.70% | 5.63 | 5.71 | 99252 | 5628 | 0.72% |
| 2025-07-15 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 114371 | 6484 | 0.83% |
| 2025-07-14 | 5.68 | 5.68 | 0.02 | 0.35% | 5.65 | 5.72 | 127119 | 7231 | 0.92% |
| 2025-07-11 | 5.67 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 116766 | 6613 | 0.85% |
| 2025-07-10 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 90567 | 5103 | 0.66% |
| 2025-07-09 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 101630 | 5705 | 0.74% |
| 2025-07-08 | 5.51 | 5.60 | 0.09 | 1.63% | 5.51 | 5.60 | 115024 | 6405 | 0.83% |
| 2025-07-07 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 79602 | 4396 | 0.58% |
| 2025-07-04 | 5.60 | 5.54 | -0.06 | -1.07% | 5.53 | 5.61 | 105280 | 5853 | 0.76% |
| 2025-07-03 | 5.61 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 101818 | 5707 | 0.74% |
| 2025-07-02 | 5.60 | 5.58 | -0.03 | -0.53% | 5.55 | 5.61 | 110464 | 6165 | 0.80% |
| 2025-07-01 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.67 | 142503 | 7986 | 1.03% |
| 2025-06-30 | 5.63 | 5.65 | 0.05 | 0.89% | 5.61 | 5.71 | 145811 | 8261 | 1.06% |
| 2025-06-27 | 5.61 | 5.60 | 0.00 | 0.00% | 5.58 | 5.63 | 104457 | 5863 | 0.76% |
| 2025-06-26 | 5.58 | 5.60 | 0.02 | 0.36% | 5.56 | 5.64 | 144394 | 8089 | 1.05% |
| 2025-06-25 | 5.55 | 5.58 | 0.01 | 0.18% | 5.53 | 5.60 | 114804 | 6390 | 0.83% |
| 2025-06-24 | 5.48 | 5.57 | 0.09 | 1.64% | 5.48 | 5.59 | 120374 | 6689 | 0.87% |
| 2025-06-23 | 5.33 | 5.48 | 0.14 | 2.62% | 5.32 | 5.50 | 109498 | 5952 | 0.79% |
| 2025-06-20 | 5.36 | 5.34 | -0.05 | -0.93% | 5.34 | 5.42 | 116861 | 6285 | 0.85% |
| 2025-06-19 | 5.50 | 5.39 | -0.09 | -1.64% | 5.36 | 5.51 | 117713 | 6387 | 0.85% |
| 2025-06-18 | 5.47 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 82753 | 4537 | 0.60% |
| 2025-06-17 | 5.46 | 5.48 | 0.02 | 0.37% | 5.41 | 5.49 | 93863 | 5121 | 0.68% |
| 2025-06-16 | 5.44 | 5.46 | 0.01 | 0.18% | 5.42 | 5.48 | 94521 | 5153 | 0.69% |
| 2025-06-13 | 5.48 | 5.45 | -0.04 | -0.73% | 5.42 | 5.52 | 156465 | 8541 | 1.13% |
| 2025-06-12 | 5.53 | 5.49 | -0.04 | -0.72% | 5.48 | 5.54 | 94674 | 5216 | 0.69% |
| 2025-06-11 | 5.56 | 5.53 | -0.03 | -0.54% | 5.53 | 5.58 | 113846 | 6319 | 0.83% |
| 2025-06-10 | 5.67 | 5.56 | -0.09 | -1.59% | 5.52 | 5.67 | 145852 | 8134 | 1.06% |
| 2025-06-09 | 5.61 | 5.65 | 0.05 | 0.89% | 5.58 | 5.68 | 128271 | 7250 | 0.93% |