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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 6.01 | 6.01 | -0.03 | -0.50% | 5.90 | 6.07 | 83292 | 4984 | 2.31% |
| 2025-09-04 | 5.95 | 6.04 | 0.09 | 1.51% | 5.93 | 6.09 | 122864 | 7414 | 3.41% |
| 2025-09-03 | 6.09 | 5.95 | -0.17 | -2.78% | 5.93 | 6.12 | 104919 | 6303 | 2.91% |
| 2025-09-02 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.16 | 165258 | 10003 | 4.59% |
| 2025-09-01 | 6.00 | 6.11 | 0.10 | 1.66% | 5.92 | 6.20 | 171065 | 10436 | 4.75% |
| 2025-08-29 | 6.38 | 6.01 | -0.43 | -6.68% | 6.01 | 6.42 | 261543 | 16010 | 7.27% |
| 2025-08-28 | 6.40 | 6.44 | -0.22 | -3.30% | 6.20 | 6.68 | 276218 | 17699 | 7.67% |
| 2025-08-27 | 6.69 | 6.66 | -0.18 | -2.63% | 6.47 | 6.80 | 323204 | 21346 | 8.98% |
| 2025-08-26 | 6.50 | 6.84 | 0.34 | 5.23% | 6.43 | 7.05 | 327053 | 22243 | 9.08% |
| 2025-08-25 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 71980 | 4661 | 2.00% |
| 2025-08-22 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.54 | 66054 | 4253 | 1.83% |
| 2025-08-21 | 6.48 | 6.50 | 0.06 | 0.93% | 6.42 | 6.53 | 78838 | 5104 | 2.19% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.36 | 6.49 | 66234 | 4251 | 1.84% |
| 2025-08-19 | 6.26 | 6.41 | 0.14 | 2.23% | 6.25 | 6.41 | 106807 | 6769 | 2.97% |
| 2025-08-18 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.39 | 82355 | 5190 | 2.29% |
| 2025-08-15 | 6.27 | 6.27 | 0.00 | 0.00% | 6.25 | 6.39 | 57894 | 3655 | 1.61% |
| 2025-08-14 | 6.50 | 6.27 | -0.19 | -2.94% | 6.26 | 6.51 | 55579 | 3532 | 1.54% |
| 2025-08-13 | 6.52 | 6.46 | -0.04 | -0.62% | 6.42 | 6.54 | 48377 | 3126 | 1.34% |
| 2025-08-12 | 6.53 | 6.50 | -0.02 | -0.31% | 6.47 | 6.55 | 44015 | 2862 | 1.22% |
| 2025-08-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.43 | 6.55 | 68680 | 4462 | 1.91% |
| 2025-08-08 | 6.38 | 6.46 | 0.05 | 0.78% | 6.37 | 6.46 | 44626 | 2864 | 1.24% |
| 2025-08-07 | 6.43 | 6.41 | 0.00 | 0.00% | 6.37 | 6.44 | 40538 | 2594 | 1.13% |
| 2025-08-06 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.47 | 70854 | 4541 | 1.97% |
| 2025-08-05 | 6.29 | 6.37 | 0.09 | 1.43% | 6.27 | 6.38 | 48783 | 3098 | 1.36% |
| 2025-08-04 | 6.23 | 6.28 | 0.02 | 0.32% | 6.20 | 6.31 | 61983 | 3885 | 1.72% |
| 2025-08-01 | 6.18 | 6.26 | 0.05 | 0.81% | 6.18 | 6.30 | 61011 | 3821 | 1.69% |
| 2025-07-31 | 6.31 | 6.21 | -0.16 | -2.51% | 6.18 | 6.36 | 67578 | 4215 | 1.88% |
| 2025-07-30 | 6.37 | 6.37 | 0.00 | 0.00% | 6.27 | 6.45 | 57335 | 3636 | 1.59% |
| 2025-07-29 | 6.42 | 6.37 | -0.04 | -0.62% | 6.35 | 6.46 | 72218 | 4620 | 2.01% |
| 2025-07-28 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.45 | 69496 | 4462 | 1.93% |
| 2025-07-25 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.48 | 81538 | 5242 | 2.26% |
| 2025-07-24 | 6.30 | 6.40 | 0.06 | 0.95% | 6.30 | 6.41 | 74368 | 4750 | 2.07% |
| 2025-07-23 | 6.41 | 6.34 | -0.06 | -0.94% | 6.31 | 6.43 | 65597 | 4169 | 1.82% |
| 2025-07-22 | 6.39 | 6.40 | 0.02 | 0.31% | 6.33 | 6.43 | 97252 | 6205 | 2.70% |
| 2025-07-21 | 6.28 | 6.38 | 0.16 | 2.57% | 6.27 | 6.38 | 125595 | 7977 | 3.49% |
| 2025-07-18 | 6.24 | 6.22 | 0.01 | 0.16% | 6.18 | 6.25 | 55849 | 3471 | 1.55% |
| 2025-07-17 | 6.21 | 6.21 | 0.01 | 0.16% | 6.16 | 6.24 | 47426 | 2948 | 1.32% |
| 2025-07-16 | 6.15 | 6.20 | 0.07 | 1.14% | 6.10 | 6.21 | 45277 | 2799 | 1.26% |
| 2025-07-15 | 6.23 | 6.13 | -0.12 | -1.92% | 6.10 | 6.26 | 56391 | 3474 | 1.57% |
| 2025-07-14 | 6.22 | 6.25 | 0.02 | 0.32% | 6.18 | 6.27 | 49375 | 3077 | 1.37% |
| 2025-07-11 | 6.22 | 6.23 | 0.00 | 0.00% | 6.18 | 6.25 | 62458 | 3881 | 1.73% |
| 2025-07-10 | 6.18 | 6.23 | 0.03 | 0.48% | 6.18 | 6.25 | 54383 | 3381 | 1.51% |
| 2025-07-09 | 6.22 | 6.20 | 0.00 | 0.00% | 6.18 | 6.25 | 54214 | 3367 | 1.51% |
| 2025-07-08 | 6.17 | 6.20 | 0.05 | 0.81% | 6.13 | 6.22 | 59329 | 3665 | 1.65% |
| 2025-07-07 | 6.05 | 6.15 | 0.07 | 1.15% | 6.03 | 6.17 | 60858 | 3731 | 1.69% |
| 2025-07-04 | 6.16 | 6.08 | -0.12 | -1.94% | 6.07 | 6.22 | 76740 | 4705 | 2.13% |
| 2025-07-03 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.28 | 97433 | 6040 | 2.71% |
| 2025-07-02 | 6.05 | 6.16 | 0.11 | 1.82% | 6.01 | 6.19 | 88383 | 5383 | 2.46% |
| 2025-07-01 | 6.03 | 6.05 | 0.01 | 0.17% | 6.01 | 6.08 | 52108 | 3148 | 1.45% |
| 2025-06-30 | 6.03 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 56897 | 3433 | 1.58% |
| 2025-06-27 | 5.97 | 6.03 | 0.06 | 1.01% | 5.97 | 6.09 | 54928 | 3318 | 1.53% |
| 2025-06-26 | 6.00 | 5.97 | -0.02 | -0.33% | 5.95 | 6.06 | 59403 | 3553 | 1.65% |
| 2025-06-25 | 5.96 | 5.99 | 0.03 | 0.50% | 5.88 | 6.00 | 65814 | 3918 | 1.83% |
| 2025-06-24 | 5.82 | 5.96 | 0.17 | 2.94% | 5.80 | 5.96 | 87623 | 5179 | 2.43% |
| 2025-06-23 | 5.78 | 5.79 | 0.01 | 0.17% | 5.70 | 5.83 | 62818 | 3639 | 1.74% |
| 2025-06-20 | 5.81 | 5.78 | -0.06 | -1.03% | 5.77 | 5.92 | 96209 | 5599 | 2.67% |
| 2025-06-19 | 6.05 | 5.84 | -0.44 | -7.01% | 5.81 | 6.10 | 226366 | 13464 | 6.29% |
| 2025-06-18 | 6.52 | 6.28 | 0.18 | 2.95% | 6.18 | 6.67 | 340402 | 21658 | 9.46% |
| 2025-06-17 | 6.16 | 6.10 | -0.05 | -0.81% | 6.06 | 6.19 | 39050 | 2385 | 1.08% |
| 2025-06-16 | 6.07 | 6.15 | 0.11 | 1.82% | 6.05 | 6.17 | 69103 | 4234 | 1.92% |
| 2025-06-13 | 6.23 | 6.04 | -0.20 | -3.21% | 6.03 | 6.23 | 71207 | 4342 | 1.98% |
| 2025-06-12 | 6.30 | 6.24 | -0.06 | -0.95% | 6.19 | 6.31 | 62744 | 3920 | 1.74% |
| 2025-06-11 | 6.29 | 6.30 | 0.00 | 0.00% | 6.27 | 6.34 | 42893 | 2705 | 1.19% |
| 2025-06-10 | 6.31 | 6.30 | 0.00 | 0.00% | 6.20 | 6.33 | 97020 | 6093 | 2.70% |
| 2025-06-09 | 6.31 | 6.30 | -0.01 | -0.16% | 6.25 | 6.33 | 63023 | 3960 | 1.75% |
| 2025-06-06 | 6.24 | 6.31 | 0.07 | 1.12% | 6.22 | 6.31 | 66098 | 4149 | 1.84% |
| 2025-06-05 | 6.22 | 6.24 | 0.03 | 0.48% | 6.20 | 6.29 | 49671 | 3100 | 1.38% |
| 2025-06-04 | 6.16 | 6.21 | 0.04 | 0.65% | 6.16 | 6.24 | 50756 | 3145 | 1.41% |
| 2025-06-03 | 6.13 | 6.17 | 0.04 | 0.65% | 6.04 | 6.19 | 44909 | 2766 | 1.25% |
| 2025-05-30 | 6.17 | 6.13 | -0.05 | -0.81% | 6.12 | 6.20 | 52362 | 3220 | 1.45% |