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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 6.13 | 6.18 | 0.04 | 0.65% | 6.04 | 6.49 | 443739 | 27824 | 4.78% |
| 2025-10-16 | 6.27 | 6.14 | -0.11 | -1.76% | 6.12 | 6.27 | 181488 | 11184 | 1.95% |
| 2025-10-15 | 6.10 | 6.25 | 0.19 | 3.14% | 6.05 | 6.27 | 238863 | 14730 | 2.57% |
| 2025-10-14 | 6.16 | 6.06 | -0.07 | -1.14% | 6.04 | 6.43 | 370525 | 22947 | 3.99% |
| 2025-10-13 | 5.90 | 6.13 | -0.09 | -1.45% | 5.84 | 6.16 | 230663 | 13937 | 2.48% |
| 2025-10-10 | 6.10 | 6.22 | 0.08 | 1.30% | 6.07 | 6.32 | 299515 | 18599 | 3.22% |
| 2025-10-09 | 6.59 | 6.14 | -0.50 | -7.53% | 5.97 | 6.59 | 559257 | 34488 | 6.02% |
| 2025-09-30 | 6.75 | 6.64 | -0.11 | -1.63% | 6.62 | 6.82 | 298343 | 19977 | 3.21% |
| 2025-09-29 | 6.80 | 6.75 | -0.07 | -1.03% | 6.56 | 6.85 | 340005 | 22802 | 3.66% |
| 2025-09-26 | 6.81 | 6.82 | -0.06 | -0.87% | 6.66 | 6.93 | 453246 | 30779 | 4.88% |
| 2025-09-25 | 6.70 | 6.88 | 0.19 | 2.84% | 6.63 | 6.99 | 649546 | 44720 | 6.99% |
| 2025-09-24 | 6.56 | 6.69 | 0.09 | 1.36% | 6.52 | 6.69 | 412180 | 27394 | 4.44% |
| 2025-09-23 | 6.59 | 6.60 | -0.02 | -0.30% | 6.44 | 6.68 | 385821 | 25275 | 4.15% |
| 2025-09-22 | 6.56 | 6.62 | 0.00 | 0.00% | 6.46 | 6.63 | 308207 | 20217 | 3.32% |
| 2025-09-19 | 6.47 | 6.62 | 0.15 | 2.32% | 6.41 | 6.72 | 469370 | 30804 | 5.05% |
| 2025-09-18 | 6.65 | 6.47 | -0.19 | -2.85% | 6.38 | 6.66 | 387267 | 25350 | 4.17% |
| 2025-09-17 | 6.62 | 6.66 | 0.00 | 0.00% | 6.53 | 6.72 | 379431 | 25171 | 4.08% |
| 2025-09-16 | 6.67 | 6.66 | 0.00 | 0.00% | 6.55 | 6.73 | 326565 | 21679 | 3.52% |
| 2025-09-15 | 6.65 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 489612 | 32465 | 5.27% |
| 2025-09-12 | 6.56 | 6.64 | 0.06 | 0.91% | 6.53 | 6.65 | 404216 | 26710 | 4.35% |
| 2025-09-11 | 6.53 | 6.58 | -0.01 | -0.15% | 6.31 | 6.61 | 520591 | 33809 | 5.60% |
| 2025-09-10 | 6.42 | 6.59 | 0.01 | 0.15% | 6.41 | 6.72 | 693157 | 45648 | 7.46% |
| 2025-09-09 | 6.38 | 6.58 | 0.23 | 3.62% | 6.33 | 6.72 | 835062 | 55015 | 8.99% |
| 2025-09-08 | 6.23 | 6.35 | 0.12 | 1.93% | 6.21 | 6.38 | 413645 | 26135 | 4.45% |
| 2025-09-05 | 6.06 | 6.23 | 0.17 | 2.81% | 6.00 | 6.24 | 354264 | 21731 | 3.81% |
| 2025-09-04 | 6.26 | 6.06 | -0.20 | -3.19% | 5.95 | 6.30 | 424602 | 26090 | 4.57% |
| 2025-09-03 | 6.18 | 6.26 | 0.12 | 1.95% | 6.15 | 6.48 | 492005 | 31004 | 5.30% |
| 2025-09-02 | 6.35 | 6.14 | -0.24 | -3.76% | 6.10 | 6.40 | 402654 | 25046 | 4.33% |
| 2025-09-01 | 6.25 | 6.38 | 0.13 | 2.08% | 6.21 | 6.43 | 414720 | 26282 | 4.46% |
| 2025-08-29 | 6.30 | 6.25 | -0.10 | -1.57% | 6.20 | 6.36 | 311013 | 19506 | 3.35% |
| 2025-08-28 | 6.55 | 6.35 | -0.12 | -1.85% | 6.13 | 6.61 | 592431 | 37635 | 6.38% |
| 2025-08-27 | 6.54 | 6.47 | -0.04 | -0.61% | 6.40 | 6.62 | 680334 | 44608 | 7.32% |
| 2025-08-26 | 6.53 | 6.51 | -0.05 | -0.76% | 6.46 | 6.62 | 413925 | 27074 | 4.46% |
| 2025-08-25 | 6.52 | 6.56 | 0.03 | 0.46% | 6.48 | 6.63 | 433476 | 28418 | 4.67% |
| 2025-08-22 | 6.62 | 6.53 | -0.07 | -1.06% | 6.46 | 6.62 | 399840 | 26070 | 4.30% |
| 2025-08-21 | 6.63 | 6.60 | -0.03 | -0.45% | 6.54 | 6.67 | 508887 | 33605 | 5.48% |
| 2025-08-20 | 6.75 | 6.63 | -0.15 | -2.21% | 6.55 | 6.80 | 716082 | 47502 | 7.71% |
| 2025-08-19 | 6.90 | 6.78 | -0.23 | -3.28% | 6.73 | 6.98 | 1367284 | 93184 | 14.72% |
| 2025-08-18 | 6.57 | 7.01 | 0.88 | 14.36% | 6.57 | 7.36 | 1888114 | 134940 | 20.32% |
| 2025-08-15 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.27 | 272463 | 16730 | 2.93% |
| 2025-08-14 | 6.25 | 6.09 | -0.18 | -2.87% | 6.08 | 6.37 | 493480 | 30742 | 5.31% |
| 2025-08-13 | 6.19 | 6.27 | 0.09 | 1.46% | 6.10 | 6.49 | 687232 | 42942 | 7.40% |
| 2025-08-12 | 6.17 | 6.18 | 0.02 | 0.32% | 6.11 | 6.21 | 264057 | 16262 | 2.84% |
| 2025-08-11 | 6.11 | 6.16 | 0.06 | 0.98% | 6.06 | 6.18 | 214190 | 13150 | 2.31% |
| 2025-08-08 | 6.16 | 6.10 | -0.07 | -1.13% | 6.06 | 6.16 | 269052 | 16422 | 2.90% |
| 2025-08-07 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.24 | 290899 | 17938 | 3.13% |
| 2025-08-06 | 6.16 | 6.16 | -0.01 | -0.16% | 6.10 | 6.23 | 322147 | 19791 | 3.47% |
| 2025-08-05 | 6.18 | 6.17 | -0.01 | -0.16% | 6.11 | 6.23 | 298680 | 18398 | 3.22% |
| 2025-08-04 | 6.18 | 6.18 | -0.06 | -0.96% | 6.01 | 6.21 | 363693 | 22250 | 3.91% |
| 2025-08-01 | 6.24 | 6.24 | 0.04 | 0.65% | 6.15 | 6.29 | 343252 | 21318 | 3.69% |
| 2025-07-31 | 6.33 | 6.20 | -0.20 | -3.13% | 6.16 | 6.38 | 461019 | 28760 | 4.96% |
| 2025-07-30 | 6.36 | 6.40 | 0.04 | 0.63% | 6.27 | 6.54 | 596302 | 38153 | 6.42% |
| 2025-07-29 | 6.49 | 6.36 | -0.18 | -2.75% | 6.24 | 6.51 | 508932 | 32256 | 5.48% |
| 2025-07-28 | 6.37 | 6.54 | 0.15 | 2.35% | 6.32 | 6.73 | 701207 | 45808 | 7.55% |
| 2025-07-25 | 6.32 | 6.39 | 0.07 | 1.11% | 6.23 | 6.54 | 648337 | 41278 | 6.98% |
| 2025-07-24 | 6.00 | 6.32 | 0.29 | 4.81% | 6.00 | 6.32 | 609580 | 37968 | 6.56% |
| 2025-07-23 | 6.18 | 6.03 | -0.17 | -2.74% | 6.02 | 6.33 | 463977 | 28528 | 4.99% |
| 2025-07-22 | 6.14 | 6.20 | 0.02 | 0.32% | 6.10 | 6.23 | 392675 | 24207 | 4.23% |
| 2025-07-21 | 6.15 | 6.18 | -0.06 | -0.96% | 6.10 | 6.25 | 469657 | 28927 | 5.06% |
| 2025-07-18 | 6.15 | 6.24 | 0.23 | 3.83% | 5.92 | 6.39 | 911536 | 56225 | 9.81% |
| 2025-07-17 | 6.00 | 6.01 | -0.01 | -0.17% | 5.91 | 6.14 | 530933 | 31843 | 5.72% |
| 2025-07-16 | 5.81 | 6.02 | 0.18 | 3.08% | 5.81 | 6.17 | 784942 | 47342 | 8.45% |
| 2025-07-15 | 5.80 | 5.84 | -0.02 | -0.34% | 5.74 | 5.90 | 338621 | 19690 | 3.65% |
| 2025-07-14 | 5.98 | 5.86 | -0.17 | -2.82% | 5.80 | 6.02 | 445748 | 26099 | 4.80% |
| 2025-07-11 | 6.06 | 6.03 | 0.01 | 0.17% | 5.92 | 6.10 | 663356 | 39889 | 7.14% |