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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 6.42 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 59507 | 3818 | 1.75% |
| 2025-09-29 | 6.36 | 6.40 | 0.04 | 0.63% | 6.22 | 6.48 | 87335 | 5585 | 2.57% |
| 2025-09-26 | 6.40 | 6.36 | 0.00 | 0.00% | 6.28 | 6.45 | 86795 | 5535 | 2.55% |
| 2025-09-25 | 6.45 | 6.36 | -0.09 | -1.40% | 6.33 | 6.53 | 66035 | 4237 | 1.94% |
| 2025-09-24 | 6.26 | 6.45 | 0.16 | 2.54% | 6.22 | 6.47 | 69458 | 4413 | 2.04% |
| 2025-09-23 | 6.50 | 6.29 | -0.25 | -3.82% | 6.12 | 6.53 | 137223 | 8634 | 4.03% |
| 2025-09-22 | 6.42 | 6.54 | 0.10 | 1.55% | 6.36 | 6.63 | 129484 | 8431 | 3.80% |
| 2025-09-19 | 6.46 | 6.44 | -0.02 | -0.31% | 6.37 | 6.56 | 74145 | 4781 | 2.18% |
| 2025-09-18 | 6.59 | 6.46 | -0.13 | -1.97% | 6.35 | 6.59 | 101866 | 6609 | 2.99% |
| 2025-09-17 | 6.57 | 6.59 | 0.00 | 0.00% | 6.54 | 6.62 | 66440 | 4366 | 1.95% |
| 2025-09-16 | 6.60 | 6.59 | 0.00 | 0.00% | 6.48 | 6.60 | 74732 | 4892 | 2.19% |
| 2025-09-15 | 6.68 | 6.59 | -0.07 | -1.05% | 6.54 | 6.74 | 94274 | 6207 | 2.77% |
| 2025-09-12 | 6.61 | 6.66 | 0.09 | 1.37% | 6.61 | 6.94 | 146673 | 9976 | 4.31% |
| 2025-09-11 | 6.59 | 6.57 | -0.02 | -0.30% | 6.48 | 6.60 | 62281 | 4078 | 1.83% |
| 2025-09-10 | 6.71 | 6.59 | -0.12 | -1.79% | 6.55 | 6.76 | 70895 | 4691 | 2.08% |
| 2025-09-09 | 6.55 | 6.71 | 0.14 | 2.13% | 6.50 | 6.88 | 135325 | 9105 | 3.97% |
| 2025-09-08 | 6.55 | 6.57 | 0.07 | 1.08% | 6.49 | 6.65 | 73248 | 4796 | 2.15% |
| 2025-09-05 | 6.41 | 6.50 | 0.11 | 1.72% | 6.29 | 6.50 | 70336 | 4507 | 2.07% |
| 2025-09-04 | 6.33 | 6.39 | 0.05 | 0.79% | 6.24 | 6.53 | 107986 | 6882 | 3.17% |
| 2025-09-03 | 6.45 | 6.34 | -0.11 | -1.71% | 6.31 | 6.50 | 83599 | 5324 | 2.46% |
| 2025-09-02 | 6.52 | 6.45 | -0.07 | -1.07% | 6.34 | 6.53 | 106199 | 6813 | 3.12% |
| 2025-09-01 | 6.57 | 6.52 | -0.03 | -0.46% | 6.43 | 6.60 | 116399 | 7580 | 3.42% |
| 2025-08-29 | 6.68 | 6.55 | -0.14 | -2.09% | 6.51 | 6.74 | 144407 | 9499 | 4.24% |
| 2025-08-28 | 6.73 | 6.69 | -0.10 | -1.47% | 6.52 | 6.84 | 158922 | 10616 | 4.67% |
| 2025-08-27 | 7.05 | 6.79 | -0.29 | -4.10% | 6.74 | 7.11 | 206962 | 14296 | 6.08% |
| 2025-08-26 | 6.94 | 7.08 | 0.10 | 1.43% | 6.84 | 7.19 | 177445 | 12496 | 5.21% |
| 2025-08-25 | 7.12 | 6.98 | -0.14 | -1.97% | 6.90 | 7.15 | 256269 | 17980 | 7.53% |
| 2025-08-22 | 7.20 | 7.12 | -0.12 | -1.66% | 6.72 | 7.46 | 570972 | 40009 | 16.77% |
| 2025-08-21 | 7.18 | 7.24 | -0.05 | -0.69% | 7.08 | 7.32 | 216425 | 15637 | 6.36% |
| 2025-08-20 | 7.43 | 7.29 | 0.29 | 4.14% | 7.16 | 7.60 | 377331 | 27494 | 11.08% |
| 2025-08-19 | 6.60 | 7.00 | 0.53 | 8.19% | 6.54 | 7.11 | 333032 | 22687 | 9.78% |
| 2025-08-18 | 6.37 | 6.47 | 0.14 | 2.21% | 6.31 | 6.75 | 186285 | 12203 | 5.47% |
| 2025-08-15 | 6.30 | 6.33 | 0.03 | 0.48% | 6.29 | 6.41 | 68591 | 4358 | 2.01% |
| 2025-08-14 | 6.55 | 6.30 | -0.24 | -3.67% | 6.27 | 6.55 | 104371 | 6666 | 3.07% |
| 2025-08-13 | 6.57 | 6.54 | -0.03 | -0.46% | 6.50 | 6.60 | 85362 | 5596 | 2.51% |
| 2025-08-12 | 6.58 | 6.57 | 0.00 | 0.00% | 6.51 | 6.60 | 65894 | 4316 | 1.94% |
| 2025-08-11 | 6.54 | 6.57 | 0.04 | 0.61% | 6.48 | 6.61 | 87101 | 5708 | 2.56% |
| 2025-08-08 | 6.49 | 6.53 | 0.01 | 0.15% | 6.42 | 6.54 | 61635 | 3997 | 1.81% |
| 2025-08-07 | 6.61 | 6.52 | -0.09 | -1.36% | 6.49 | 6.61 | 57249 | 3735 | 1.68% |
| 2025-08-06 | 6.60 | 6.61 | 0.08 | 1.23% | 6.49 | 6.61 | 77239 | 5068 | 2.27% |
| 2025-08-05 | 6.38 | 6.53 | 0.14 | 2.19% | 6.33 | 6.56 | 77671 | 5033 | 2.28% |
| 2025-08-04 | 6.39 | 6.39 | 0.01 | 0.16% | 6.22 | 6.41 | 80474 | 5085 | 2.36% |
| 2025-08-01 | 6.37 | 6.38 | 0.01 | 0.16% | 6.29 | 6.42 | 74150 | 4720 | 2.18% |
| 2025-07-31 | 6.33 | 6.37 | 0.00 | 0.00% | 6.32 | 6.60 | 153576 | 9890 | 4.51% |
| 2025-07-30 | 6.40 | 6.37 | -0.06 | -0.93% | 6.25 | 6.42 | 118946 | 7540 | 3.49% |
| 2025-07-29 | 6.51 | 6.43 | -0.08 | -1.23% | 6.37 | 6.52 | 123420 | 7916 | 3.62% |
| 2025-07-28 | 6.53 | 6.51 | -0.02 | -0.31% | 6.49 | 6.60 | 119507 | 7799 | 3.51% |
| 2025-07-25 | 6.52 | 6.53 | 0.01 | 0.15% | 6.50 | 6.58 | 75942 | 4958 | 2.23% |
| 2025-07-24 | 6.57 | 6.52 | -0.05 | -0.76% | 6.50 | 6.59 | 90586 | 5926 | 2.66% |
| 2025-07-23 | 6.66 | 6.57 | -0.08 | -1.20% | 6.56 | 6.72 | 125552 | 8320 | 3.69% |
| 2025-07-22 | 6.67 | 6.65 | -0.05 | -0.75% | 6.57 | 6.71 | 114373 | 7583 | 3.36% |
| 2025-07-21 | 6.64 | 6.70 | 0.07 | 1.06% | 6.60 | 6.73 | 121924 | 8138 | 3.58% |
| 2025-07-18 | 6.71 | 6.63 | -0.04 | -0.60% | 6.61 | 6.78 | 100670 | 6713 | 2.96% |
| 2025-07-17 | 6.65 | 6.67 | 0.01 | 0.15% | 6.55 | 6.72 | 90596 | 6013 | 2.66% |
| 2025-07-16 | 6.72 | 6.66 | -0.09 | -1.33% | 6.58 | 6.75 | 137876 | 9164 | 4.05% |
| 2025-07-15 | 6.55 | 6.75 | 0.20 | 3.05% | 6.55 | 6.78 | 178360 | 11929 | 5.24% |
| 2025-07-14 | 6.52 | 6.55 | 0.00 | 0.00% | 6.48 | 6.67 | 109312 | 7197 | 3.21% |
| 2025-07-11 | 6.67 | 6.55 | -0.09 | -1.36% | 6.43 | 6.71 | 117062 | 7641 | 3.44% |
| 2025-07-10 | 6.38 | 6.64 | 0.26 | 4.08% | 6.38 | 6.74 | 208970 | 13802 | 6.14% |
| 2025-07-09 | 6.32 | 6.38 | 0.06 | 0.95% | 6.30 | 6.41 | 85628 | 5438 | 2.51% |
| 2025-07-08 | 6.42 | 6.32 | -0.09 | -1.40% | 6.26 | 6.46 | 133396 | 8447 | 3.92% |
| 2025-07-07 | 6.45 | 6.41 | -0.06 | -0.93% | 6.39 | 6.51 | 98400 | 6336 | 2.89% |
| 2025-07-04 | 6.51 | 6.47 | 0.04 | 0.62% | 6.32 | 6.63 | 207544 | 13438 | 6.10% |
| 2025-07-03 | 6.50 | 6.43 | -0.07 | -1.08% | 6.36 | 6.51 | 119207 | 7654 | 3.50% |
| 2025-07-02 | 6.68 | 6.50 | -0.21 | -3.13% | 6.45 | 6.73 | 206048 | 13580 | 6.05% |
| 2025-07-01 | 6.60 | 6.71 | 0.08 | 1.21% | 6.50 | 6.96 | 334555 | 22474 | 10.31% |
| 2025-06-30 | 6.07 | 6.63 | 0.60 | 9.95% | 6.06 | 6.63 | 204597 | 13115 | 6.31% |
| 2025-06-27 | 5.91 | 6.03 | 0.13 | 2.20% | 5.89 | 6.05 | 97432 | 5832 | 3.00% |
| 2025-06-26 | 5.91 | 5.90 | -0.01 | -0.17% | 5.85 | 5.97 | 59081 | 3478 | 1.82% |