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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 6.06 | 6.09 | 0.03 | 0.50% | 6.01 | 6.18 | 49947 | 3051 | 1.39% |
| 2025-09-25 | 6.16 | 6.06 | -0.07 | -1.14% | 6.05 | 6.17 | 55901 | 3411 | 1.56% |
| 2025-09-24 | 5.97 | 6.13 | 0.16 | 2.68% | 5.89 | 6.18 | 74323 | 4514 | 2.07% |
| 2025-09-23 | 6.05 | 5.97 | -0.07 | -1.16% | 5.81 | 6.08 | 133103 | 7923 | 3.70% |
| 2025-09-22 | 6.08 | 6.04 | -0.04 | -0.66% | 5.96 | 6.11 | 81298 | 4894 | 2.26% |
| 2025-09-19 | 6.18 | 6.08 | -0.08 | -1.30% | 6.03 | 6.21 | 81529 | 4984 | 2.27% |
| 2025-09-18 | 6.39 | 6.16 | -0.15 | -2.38% | 6.11 | 6.39 | 84065 | 5230 | 2.34% |
| 2025-09-17 | 6.47 | 6.31 | -0.17 | -2.62% | 6.30 | 6.60 | 80537 | 5133 | 2.24% |
| 2025-09-16 | 6.40 | 6.48 | 0.13 | 2.05% | 6.29 | 6.49 | 90291 | 5784 | 2.51% |
| 2025-09-15 | 6.05 | 6.35 | -0.11 | -1.70% | 6.05 | 6.45 | 153936 | 9689 | 4.28% |
| 2025-09-12 | 6.45 | 6.46 | 0.01 | 0.16% | 6.41 | 6.55 | 141801 | 9182 | 3.95% |
| 2025-09-11 | 6.66 | 6.45 | -0.31 | -4.59% | 6.24 | 6.66 | 226247 | 14558 | 6.30% |
| 2025-09-10 | 6.84 | 6.76 | -0.07 | -1.02% | 6.75 | 6.86 | 64535 | 4372 | 1.80% |
| 2025-09-09 | 6.92 | 6.83 | -0.07 | -1.01% | 6.80 | 6.93 | 64414 | 4410 | 1.79% |
| 2025-09-08 | 6.91 | 6.90 | -0.03 | -0.43% | 6.85 | 7.02 | 74111 | 5134 | 2.06% |
| 2025-09-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.82 | 7.13 | 91105 | 6359 | 2.54% |
| 2025-09-04 | 6.96 | 6.82 | -0.06 | -0.87% | 6.81 | 6.96 | 55075 | 3786 | 1.53% |
| 2025-09-03 | 7.13 | 6.88 | -0.15 | -2.13% | 6.86 | 7.17 | 68511 | 4747 | 1.91% |
| 2025-09-02 | 6.97 | 7.03 | 0.07 | 1.01% | 6.84 | 7.03 | 82994 | 5751 | 2.31% |
| 2025-09-01 | 6.80 | 6.96 | 0.16 | 2.35% | 6.76 | 6.98 | 72363 | 4997 | 2.01% |
| 2025-08-29 | 6.92 | 6.80 | -0.06 | -0.87% | 6.79 | 6.93 | 68761 | 4706 | 1.91% |
| 2025-08-28 | 6.87 | 6.86 | -0.07 | -1.01% | 6.70 | 7.02 | 121393 | 8343 | 3.38% |
| 2025-08-27 | 7.18 | 6.93 | -0.25 | -3.48% | 6.93 | 7.21 | 115270 | 8145 | 3.21% |
| 2025-08-26 | 7.19 | 7.18 | 0.01 | 0.14% | 7.12 | 7.23 | 80095 | 5737 | 2.23% |
| 2025-08-25 | 7.18 | 7.17 | -0.01 | -0.14% | 7.11 | 7.25 | 95436 | 6839 | 2.66% |
| 2025-08-22 | 7.07 | 7.18 | 0.10 | 1.41% | 7.02 | 7.21 | 125393 | 8920 | 3.49% |
| 2025-08-21 | 7.04 | 7.08 | 0.04 | 0.57% | 6.96 | 7.11 | 106062 | 7473 | 2.95% |
| 2025-08-20 | 6.79 | 7.04 | 0.25 | 3.68% | 6.79 | 7.09 | 136636 | 9519 | 3.80% |
| 2025-08-19 | 6.76 | 6.79 | 0.04 | 0.59% | 6.65 | 6.83 | 105233 | 7105 | 2.93% |
| 2025-08-18 | 6.81 | 6.75 | -0.06 | -0.88% | 6.73 | 6.85 | 107026 | 7239 | 2.98% |
| 2025-08-15 | 6.80 | 6.81 | -0.02 | -0.29% | 6.71 | 6.89 | 70854 | 4818 | 1.97% |
| 2025-08-14 | 7.03 | 6.83 | -0.17 | -2.43% | 6.60 | 7.03 | 165935 | 11282 | 4.62% |
| 2025-08-13 | 7.00 | 7.00 | -0.01 | -0.14% | 6.95 | 7.02 | 52780 | 3687 | 1.47% |
| 2025-08-12 | 7.04 | 7.01 | -0.09 | -1.27% | 6.96 | 7.11 | 75164 | 5266 | 2.09% |
| 2025-08-11 | 7.11 | 7.10 | 0.04 | 0.57% | 6.90 | 7.12 | 117846 | 8248 | 3.28% |
| 2025-08-08 | 7.10 | 7.06 | -0.01 | -0.14% | 6.97 | 7.11 | 85106 | 5984 | 2.37% |
| 2025-08-07 | 7.15 | 7.07 | -0.19 | -2.62% | 7.07 | 7.24 | 121436 | 8646 | 3.38% |
| 2025-08-06 | 7.16 | 7.26 | 0.08 | 1.11% | 7.05 | 7.30 | 150675 | 10843 | 4.19% |
| 2025-08-05 | 7.18 | 7.18 | -0.06 | -0.83% | 7.13 | 7.38 | 142237 | 10250 | 3.96% |
| 2025-08-04 | 7.49 | 7.24 | -0.20 | -2.69% | 6.98 | 7.51 | 279490 | 19905 | 7.78% |
| 2025-08-01 | 7.17 | 7.44 | 0.30 | 4.20% | 7.17 | 7.85 | 407132 | 30800 | 11.33% |
| 2025-07-31 | 7.16 | 7.14 | -0.04 | -0.56% | 7.06 | 7.20 | 105915 | 7531 | 2.95% |
| 2025-07-30 | 7.03 | 7.18 | 0.14 | 1.99% | 6.98 | 7.35 | 179294 | 12951 | 4.99% |
| 2025-07-29 | 6.95 | 7.04 | 0.09 | 1.29% | 6.90 | 7.05 | 141355 | 9890 | 3.93% |
| 2025-07-28 | 6.96 | 6.95 | 0.05 | 0.72% | 6.81 | 7.10 | 176446 | 12338 | 4.91% |
| 2025-07-25 | 6.90 | 6.90 | -0.08 | -1.15% | 6.90 | 7.03 | 108244 | 7503 | 3.01% |
| 2025-07-24 | 6.97 | 6.98 | -0.03 | -0.43% | 6.90 | 7.14 | 205672 | 14420 | 5.72% |
| 2025-07-23 | 7.63 | 7.01 | -0.69 | -8.96% | 6.93 | 7.71 | 410014 | 29409 | 11.41% |
| 2025-07-22 | 7.05 | 7.70 | 0.70 | 10.00% | 7.04 | 7.70 | 148497 | 11094 | 4.13% |
| 2025-07-21 | 7.12 | 7.00 | -0.02 | -0.28% | 6.91 | 7.15 | 151311 | 10603 | 4.21% |
| 2025-07-18 | 6.65 | 7.02 | 0.37 | 5.56% | 6.58 | 7.07 | 251470 | 17292 | 7.00% |
| 2025-07-17 | 6.69 | 6.65 | -0.05 | -0.75% | 6.61 | 6.76 | 68067 | 4538 | 1.89% |
| 2025-07-16 | 6.56 | 6.70 | 0.14 | 2.13% | 6.53 | 6.74 | 80783 | 5373 | 2.25% |
| 2025-07-15 | 6.68 | 6.56 | -0.14 | -2.09% | 6.44 | 6.70 | 98881 | 6450 | 2.75% |
| 2025-07-14 | 6.73 | 6.70 | -0.06 | -0.89% | 6.67 | 6.78 | 62754 | 4207 | 1.75% |
| 2025-07-11 | 6.89 | 6.76 | -0.13 | -1.89% | 6.71 | 6.89 | 97035 | 6574 | 2.70% |
| 2025-07-10 | 6.74 | 6.89 | 0.08 | 1.17% | 6.71 | 6.98 | 123409 | 8451 | 3.43% |
| 2025-07-09 | 6.85 | 6.81 | 0.01 | 0.15% | 6.72 | 6.90 | 133040 | 9064 | 3.70% |
| 2025-07-08 | 6.54 | 6.80 | 0.11 | 1.64% | 6.54 | 6.88 | 133524 | 8946 | 3.72% |
| 2025-07-07 | 6.28 | 6.69 | 0.38 | 6.02% | 6.26 | 6.77 | 210479 | 13782 | 5.86% |
| 2025-07-04 | 6.45 | 6.31 | -0.16 | -2.47% | 6.29 | 6.48 | 122685 | 7806 | 3.41% |
| 2025-07-03 | 6.42 | 6.47 | 0.04 | 0.62% | 6.38 | 6.66 | 113255 | 7379 | 3.15% |
| 2025-07-02 | 6.68 | 6.43 | -0.23 | -3.45% | 6.38 | 6.68 | 146105 | 9466 | 4.07% |
| 2025-07-01 | 6.46 | 6.66 | 0.20 | 3.10% | 6.41 | 6.73 | 225804 | 14873 | 6.28% |
| 2025-06-30 | 6.51 | 6.46 | -0.06 | -0.92% | 6.39 | 6.73 | 182522 | 11841 | 5.08% |
| 2025-06-27 | 6.34 | 6.52 | 0.21 | 3.33% | 6.29 | 6.77 | 270735 | 17774 | 7.53% |
| 2025-06-26 | 6.16 | 6.31 | 0.08 | 1.28% | 6.05 | 6.32 | 189348 | 11705 | 5.27% |
| 2025-06-25 | 6.09 | 6.23 | 0.12 | 1.96% | 6.03 | 6.27 | 180901 | 11148 | 5.03% |
| 2025-06-24 | 6.11 | 6.11 | 0.02 | 0.33% | 6.01 | 6.15 | 129949 | 7903 | 3.62% |
| 2025-06-23 | 5.80 | 6.09 | 0.17 | 2.87% | 5.75 | 6.12 | 145456 | 8713 | 4.05% |