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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 6.39 | 6.37 | 0.02 | 0.31% | 6.32 | 6.49 | 379771 | 24248 | 4.87% |
| 2025-09-11 | 6.42 | 6.35 | -0.07 | -1.09% | 6.27 | 6.58 | 487240 | 31051 | 6.25% |
| 2025-09-10 | 6.20 | 6.42 | 0.20 | 3.22% | 6.18 | 6.43 | 567619 | 35985 | 7.29% |
| 2025-09-09 | 6.15 | 6.22 | 0.07 | 1.14% | 6.11 | 6.25 | 362610 | 22429 | 4.65% |
| 2025-09-08 | 6.13 | 6.15 | -0.03 | -0.49% | 6.10 | 6.22 | 286367 | 17637 | 3.68% |
| 2025-09-05 | 6.20 | 6.18 | 0.00 | 0.00% | 6.01 | 6.22 | 333249 | 20369 | 4.28% |
| 2025-09-04 | 6.05 | 6.18 | 0.14 | 2.32% | 5.99 | 6.22 | 436897 | 26892 | 5.61% |
| 2025-09-03 | 6.15 | 6.04 | -0.15 | -2.42% | 6.00 | 6.25 | 314682 | 19221 | 4.04% |
| 2025-09-02 | 6.19 | 6.19 | -0.02 | -0.32% | 6.13 | 6.33 | 463749 | 28864 | 5.95% |
| 2025-09-01 | 6.14 | 6.21 | 0.04 | 0.65% | 6.08 | 6.25 | 332904 | 20610 | 4.27% |
| 2025-08-29 | 6.12 | 6.17 | 0.05 | 0.82% | 6.09 | 6.22 | 341030 | 21041 | 4.38% |
| 2025-08-28 | 6.06 | 6.12 | 0.10 | 1.66% | 5.98 | 6.15 | 307981 | 18740 | 3.95% |
| 2025-08-27 | 6.15 | 6.02 | -0.16 | -2.59% | 6.02 | 6.20 | 314399 | 19222 | 4.04% |
| 2025-08-26 | 6.13 | 6.18 | 0.02 | 0.32% | 6.10 | 6.22 | 294881 | 18212 | 3.79% |
| 2025-08-25 | 6.13 | 6.16 | 0.03 | 0.49% | 6.10 | 6.21 | 368904 | 22670 | 4.74% |
| 2025-08-22 | 6.10 | 6.13 | 0.01 | 0.16% | 6.06 | 6.16 | 280678 | 17152 | 3.60% |
| 2025-08-21 | 6.16 | 6.12 | -0.04 | -0.65% | 6.09 | 6.20 | 387494 | 23752 | 4.97% |
| 2025-08-20 | 6.02 | 6.16 | 0.06 | 0.98% | 5.97 | 6.19 | 560053 | 33960 | 7.19% |
| 2025-08-19 | 6.04 | 6.10 | 0.04 | 0.66% | 6.03 | 6.20 | 452418 | 27643 | 5.81% |
| 2025-08-18 | 6.07 | 6.06 | -0.02 | -0.33% | 6.01 | 6.09 | 530638 | 32100 | 6.81% |
| 2025-08-15 | 6.16 | 6.08 | -0.14 | -2.25% | 5.97 | 6.20 | 848558 | 51397 | 10.89% |
| 2025-08-14 | 6.86 | 6.22 | -0.69 | -9.99% | 6.22 | 6.95 | 1427741 | 92138 | 18.33% |
| 2025-08-13 | 6.91 | 6.91 | 0.63 | 10.03% | 6.50 | 6.91 | 1096537 | 74742 | 14.08% |
| 2025-08-12 | 5.81 | 6.28 | 0.57 | 9.98% | 5.81 | 6.28 | 980187 | 61326 | 12.58% |
| 2025-08-11 | 5.68 | 5.71 | 0.03 | 0.53% | 5.64 | 5.72 | 121735 | 6926 | 1.56% |
| 2025-08-08 | 5.59 | 5.68 | 0.07 | 1.25% | 5.59 | 5.69 | 126560 | 7158 | 1.62% |
| 2025-08-07 | 5.60 | 5.61 | 0.00 | 0.00% | 5.58 | 5.63 | 92429 | 5182 | 1.19% |
| 2025-08-06 | 5.63 | 5.61 | -0.01 | -0.18% | 5.58 | 5.64 | 107486 | 6021 | 1.38% |
| 2025-08-05 | 5.53 | 5.62 | 0.08 | 1.44% | 5.53 | 5.73 | 193715 | 10910 | 2.49% |
| 2025-08-04 | 5.55 | 5.54 | -0.04 | -0.72% | 5.49 | 5.56 | 132033 | 7291 | 1.69% |
| 2025-08-01 | 5.68 | 5.58 | -0.15 | -2.62% | 5.58 | 5.70 | 232469 | 13052 | 2.98% |
| 2025-07-31 | 5.70 | 5.73 | 0.02 | 0.35% | 5.60 | 5.75 | 268308 | 15191 | 3.44% |
| 2025-07-30 | 5.67 | 5.71 | 0.03 | 0.53% | 5.64 | 5.75 | 137903 | 7850 | 1.77% |
| 2025-07-29 | 5.77 | 5.68 | -0.08 | -1.39% | 5.62 | 5.78 | 130612 | 7401 | 1.68% |
| 2025-07-28 | 5.76 | 5.76 | 0.02 | 0.35% | 5.73 | 5.80 | 90317 | 5208 | 1.16% |
| 2025-07-25 | 5.79 | 5.74 | -0.04 | -0.69% | 5.73 | 5.80 | 86503 | 4978 | 1.11% |
| 2025-07-24 | 5.71 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 154624 | 8911 | 1.98% |
| 2025-07-23 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.78 | 142211 | 8165 | 1.83% |
| 2025-07-22 | 5.71 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 111982 | 6381 | 1.44% |
| 2025-07-21 | 5.63 | 5.70 | 0.08 | 1.42% | 5.62 | 5.73 | 163361 | 9283 | 2.10% |
| 2025-07-18 | 5.62 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 93291 | 5227 | 1.20% |
| 2025-07-17 | 5.61 | 5.62 | 0.02 | 0.36% | 5.57 | 5.69 | 102014 | 5738 | 1.31% |
| 2025-07-16 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.62 | 85241 | 4769 | 1.09% |
| 2025-07-15 | 5.68 | 5.55 | -0.13 | -2.29% | 5.52 | 5.69 | 146568 | 8168 | 1.88% |
| 2025-07-14 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.69 | 118585 | 6718 | 1.52% |
| 2025-07-11 | 5.68 | 5.67 | 0.02 | 0.35% | 5.61 | 5.71 | 144829 | 8200 | 1.86% |
| 2025-07-10 | 5.72 | 5.76 | 0.03 | 0.52% | 5.72 | 5.77 | 122373 | 7043 | 1.57% |
| 2025-07-09 | 5.72 | 5.73 | 0.02 | 0.35% | 5.71 | 5.77 | 145554 | 8347 | 1.87% |
| 2025-07-08 | 5.69 | 5.71 | 0.03 | 0.53% | 5.68 | 5.76 | 131332 | 7504 | 1.69% |
| 2025-07-07 | 5.62 | 5.68 | 0.04 | 0.71% | 5.61 | 5.69 | 76884 | 4355 | 0.99% |
| 2025-07-04 | 5.68 | 5.64 | -0.04 | -0.70% | 5.61 | 5.69 | 133790 | 7559 | 1.72% |
| 2025-07-03 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 62486 | 3545 | 0.80% |
| 2025-07-02 | 5.65 | 5.67 | 0.02 | 0.35% | 5.63 | 5.69 | 97598 | 5531 | 1.25% |
| 2025-07-01 | 5.65 | 5.65 | -0.01 | -0.18% | 5.60 | 5.67 | 87701 | 4943 | 1.13% |
| 2025-06-30 | 5.68 | 5.66 | -0.01 | -0.18% | 5.62 | 5.69 | 89820 | 5069 | 1.15% |
| 2025-06-27 | 5.67 | 5.67 | 0.00 | 0.00% | 5.65 | 5.70 | 97867 | 5558 | 1.26% |
| 2025-06-26 | 5.63 | 5.67 | 0.01 | 0.18% | 5.58 | 5.72 | 145515 | 8225 | 1.87% |
| 2025-06-25 | 5.68 | 5.66 | 0.10 | 1.80% | 5.57 | 5.73 | 182662 | 10318 | 2.34% |
| 2025-06-24 | 5.45 | 5.56 | 0.12 | 2.21% | 5.44 | 5.59 | 88242 | 4884 | 1.13% |
| 2025-06-23 | 5.37 | 5.44 | 0.04 | 0.74% | 5.35 | 5.46 | 54179 | 2934 | 0.70% |
| 2025-06-20 | 5.38 | 5.40 | 0.00 | 0.00% | 5.38 | 5.45 | 49354 | 2674 | 0.63% |
| 2025-06-19 | 5.52 | 5.40 | -0.12 | -2.17% | 5.39 | 5.52 | 92192 | 5013 | 1.18% |
| 2025-06-18 | 5.57 | 5.52 | -0.07 | -1.25% | 5.51 | 5.58 | 77284 | 4273 | 0.99% |
| 2025-06-17 | 5.63 | 5.59 | -0.03 | -0.53% | 5.57 | 5.64 | 58986 | 3302 | 0.76% |
| 2025-06-16 | 5.55 | 5.62 | 0.05 | 0.90% | 5.54 | 5.65 | 81553 | 4575 | 1.05% |
| 2025-06-13 | 5.65 | 5.57 | -0.09 | -1.59% | 5.54 | 5.65 | 129936 | 7256 | 1.67% |
| 2025-06-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.71 | 86710 | 4913 | 1.11% |
| 2025-06-11 | 5.64 | 5.70 | 0.08 | 1.42% | 5.62 | 5.74 | 136119 | 7765 | 1.75% |
| 2025-06-10 | 5.68 | 5.62 | -0.05 | -0.88% | 5.55 | 5.69 | 124435 | 7006 | 1.60% |
| 2025-06-09 | 5.63 | 5.67 | 0.05 | 0.89% | 5.61 | 5.69 | 101396 | 5735 | 1.30% |
| 2025-06-06 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.64 | 78975 | 4433 | 1.01% |
| 2025-06-05 | 5.70 | 5.64 | -0.08 | -1.40% | 5.61 | 5.74 | 143292 | 8115 | 1.84% |