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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 7.01 | 7.07 | -0.07 | -0.98% | 6.91 | 7.21 | 1607986 | 113928 | 12.48% |
| 2025-09-12 | 7.15 | 7.14 | 0.06 | 0.85% | 7.04 | 7.34 | 2347889 | 168430 | 18.22% |
| 2025-09-11 | 7.30 | 7.08 | -0.20 | -2.75% | 7.00 | 7.57 | 3041006 | 218274 | 23.60% |
| 2025-09-10 | 6.53 | 7.28 | 0.66 | 9.97% | 6.45 | 7.28 | 2919728 | 205202 | 22.66% |
| 2025-09-09 | 6.80 | 6.62 | -0.30 | -4.34% | 6.56 | 6.81 | 1617235 | 107739 | 12.55% |
| 2025-09-08 | 6.70 | 6.92 | 0.21 | 3.13% | 6.63 | 7.08 | 2254646 | 155935 | 17.50% |
| 2025-09-05 | 6.89 | 6.71 | 0.14 | 2.13% | 6.31 | 6.89 | 2389582 | 158294 | 18.54% |
| 2025-09-04 | 6.26 | 6.57 | 0.31 | 4.95% | 6.15 | 6.73 | 2292710 | 148697 | 17.79% |
| 2025-09-03 | 6.47 | 6.26 | -0.31 | -4.72% | 6.24 | 6.64 | 1660370 | 106271 | 12.88% |
| 2025-09-02 | 6.70 | 6.57 | -0.12 | -1.79% | 6.46 | 6.95 | 2308052 | 153835 | 17.91% |
| 2025-09-01 | 6.21 | 6.69 | 0.39 | 6.19% | 6.18 | 6.70 | 2259832 | 147497 | 17.54% |
| 2025-08-29 | 6.39 | 6.30 | -0.12 | -1.87% | 6.29 | 6.77 | 2418925 | 157700 | 18.77% |
| 2025-08-28 | 6.05 | 6.42 | 0.35 | 5.77% | 5.94 | 6.60 | 2815034 | 177369 | 21.84% |
| 2025-08-27 | 5.88 | 6.07 | 0.18 | 3.06% | 5.81 | 6.18 | 2290268 | 138011 | 17.77% |
| 2025-08-26 | 5.80 | 5.89 | 0.11 | 1.90% | 5.74 | 5.91 | 1409736 | 82529 | 10.94% |
| 2025-08-25 | 5.81 | 5.78 | 0.00 | 0.00% | 5.71 | 5.83 | 892181 | 51438 | 6.92% |
| 2025-08-22 | 5.74 | 5.78 | 0.01 | 0.17% | 5.68 | 5.78 | 782677 | 44774 | 6.07% |
| 2025-08-21 | 5.82 | 5.77 | -0.10 | -1.70% | 5.75 | 5.89 | 1018424 | 59241 | 7.90% |
| 2025-08-20 | 5.85 | 5.87 | 0.00 | 0.00% | 5.75 | 5.92 | 1179537 | 68681 | 9.15% |
| 2025-08-19 | 5.90 | 5.87 | -0.02 | -0.34% | 5.84 | 6.01 | 1589109 | 94215 | 12.33% |
| 2025-08-18 | 5.81 | 5.89 | 0.07 | 1.20% | 5.77 | 5.95 | 1634820 | 96291 | 12.69% |
| 2025-08-15 | 5.81 | 5.82 | -0.11 | -1.85% | 5.60 | 5.88 | 1737498 | 99414 | 13.48% |
| 2025-08-14 | 5.68 | 5.93 | 0.21 | 3.67% | 5.66 | 6.06 | 2727252 | 160735 | 21.16% |
| 2025-08-13 | 5.67 | 5.72 | 0.12 | 2.14% | 5.60 | 5.72 | 1584446 | 89638 | 12.30% |
| 2025-08-12 | 5.71 | 5.60 | -0.12 | -2.10% | 5.55 | 5.73 | 1904120 | 106929 | 14.78% |
| 2025-08-11 | 5.82 | 5.72 | -0.26 | -4.35% | 5.65 | 5.90 | 2178577 | 124659 | 16.91% |
| 2025-08-08 | 5.85 | 5.98 | 0.02 | 0.34% | 5.73 | 6.19 | 2271711 | 135672 | 17.63% |
| 2025-08-07 | 6.30 | 5.96 | -0.66 | -9.97% | 5.96 | 6.31 | 2292863 | 138784 | 17.79% |
| 2025-08-06 | 7.15 | 6.62 | -0.70 | -9.56% | 6.59 | 7.33 | 3293937 | 225286 | 25.56% |
| 2025-08-05 | 7.05 | 7.32 | 0.29 | 4.13% | 6.75 | 7.40 | 3106290 | 220514 | 24.10% |
| 2025-08-04 | 7.67 | 7.03 | -0.34 | -4.61% | 6.99 | 7.91 | 3641774 | 269489 | 28.26% |
| 2025-08-01 | 6.54 | 7.37 | 0.67 | 10.00% | 6.54 | 7.37 | 3270656 | 230115 | 25.38% |
| 2025-07-31 | 6.69 | 6.70 | 0.11 | 1.67% | 6.52 | 7.24 | 3577469 | 245841 | 27.76% |
| 2025-07-30 | 5.98 | 6.59 | 0.60 | 10.02% | 5.88 | 6.59 | 2789089 | 175286 | 21.64% |
| 2025-07-29 | 5.71 | 5.99 | 0.28 | 4.90% | 5.50 | 6.14 | 3055544 | 177213 | 23.71% |
| 2025-07-28 | 5.35 | 5.71 | 0.52 | 10.02% | 5.35 | 5.71 | 2083500 | 116723 | 16.17% |
| 2025-07-25 | 4.95 | 5.19 | 0.31 | 6.35% | 4.86 | 5.37 | 2362667 | 121933 | 18.33% |
| 2025-07-24 | 4.74 | 4.88 | 0.13 | 2.74% | 4.72 | 4.88 | 916382 | 44390 | 7.11% |
| 2025-07-23 | 4.78 | 4.75 | -0.04 | -0.84% | 4.71 | 4.93 | 793611 | 38162 | 6.16% |
| 2025-07-22 | 4.75 | 4.79 | 0.02 | 0.42% | 4.71 | 4.86 | 748544 | 35798 | 5.81% |
| 2025-07-21 | 4.69 | 4.77 | 0.09 | 1.92% | 4.66 | 4.81 | 676995 | 32152 | 5.25% |
| 2025-07-18 | 4.70 | 4.68 | -0.02 | -0.43% | 4.63 | 4.71 | 479158 | 22338 | 3.72% |
| 2025-07-17 | 4.63 | 4.70 | 0.09 | 1.95% | 4.60 | 4.77 | 774912 | 36443 | 6.01% |
| 2025-07-16 | 4.58 | 4.61 | 0.03 | 0.66% | 4.56 | 4.66 | 466928 | 21565 | 3.62% |
| 2025-07-15 | 4.67 | 4.58 | -0.08 | -1.72% | 4.54 | 4.67 | 559380 | 25602 | 4.34% |
| 2025-07-14 | 4.70 | 4.66 | -0.07 | -1.48% | 4.64 | 4.77 | 582591 | 27317 | 4.52% |
| 2025-07-11 | 4.78 | 4.73 | 0.01 | 0.21% | 4.63 | 4.82 | 907862 | 42741 | 7.04% |
| 2025-07-10 | 4.86 | 4.72 | -0.06 | -1.26% | 4.71 | 5.03 | 1263495 | 61285 | 9.80% |
| 2025-07-09 | 4.73 | 4.78 | 0.03 | 0.63% | 4.67 | 4.88 | 1096105 | 52458 | 8.51% |
| 2025-07-08 | 4.71 | 4.75 | 0.03 | 0.64% | 4.65 | 4.79 | 787496 | 37226 | 6.11% |
| 2025-07-07 | 4.64 | 4.72 | 0.06 | 1.29% | 4.62 | 4.83 | 731912 | 34661 | 5.68% |
| 2025-07-04 | 4.67 | 4.66 | -0.07 | -1.48% | 4.65 | 4.80 | 998481 | 47086 | 7.75% |
| 2025-07-03 | 4.53 | 4.73 | 0.19 | 4.19% | 4.52 | 4.84 | 1324386 | 62456 | 10.28% |
| 2025-07-02 | 4.42 | 4.54 | 0.10 | 2.25% | 4.39 | 4.70 | 1164493 | 52993 | 9.04% |
| 2025-07-01 | 4.47 | 4.44 | -0.04 | -0.89% | 4.41 | 4.52 | 526688 | 23459 | 4.09% |
| 2025-06-30 | 4.42 | 4.48 | 0.00 | 0.00% | 4.38 | 4.55 | 731627 | 32754 | 5.68% |
| 2025-06-27 | 4.51 | 4.48 | -0.10 | -2.18% | 4.45 | 4.53 | 704562 | 31602 | 5.47% |
| 2025-06-26 | 4.42 | 4.58 | 0.13 | 2.92% | 4.35 | 4.59 | 1233972 | 55362 | 9.58% |
| 2025-06-25 | 4.43 | 4.45 | 0.06 | 1.37% | 4.38 | 4.47 | 671468 | 29737 | 5.21% |
| 2025-06-24 | 4.34 | 4.39 | 0.07 | 1.62% | 4.34 | 4.44 | 622897 | 27403 | 4.83% |
| 2025-06-23 | 4.25 | 4.32 | -0.07 | -1.59% | 4.23 | 4.33 | 727205 | 31094 | 5.64% |
| 2025-06-20 | 4.46 | 4.39 | -0.12 | -2.66% | 4.32 | 4.51 | 989403 | 43431 | 7.68% |
| 2025-06-19 | 4.58 | 4.51 | -0.09 | -1.96% | 4.46 | 4.65 | 931746 | 42377 | 7.23% |
| 2025-06-18 | 4.52 | 4.60 | 0.10 | 2.22% | 4.49 | 4.80 | 1454239 | 67447 | 11.28% |
| 2025-06-17 | 4.66 | 4.50 | -0.19 | -4.05% | 4.47 | 4.70 | 1292364 | 58750 | 10.03% |
| 2025-06-16 | 4.75 | 4.69 | -0.18 | -3.70% | 4.67 | 4.89 | 1785850 | 84734 | 13.86% |
| 2025-06-13 | 4.79 | 4.87 | 0.33 | 7.27% | 4.71 | 4.99 | 2924958 | 144348 | 22.70% |
| 2025-06-12 | 4.59 | 4.54 | -0.12 | -2.58% | 4.52 | 4.68 | 1070754 | 48986 | 8.31% |
| 2025-06-11 | 4.52 | 4.66 | 0.22 | 4.95% | 4.46 | 4.78 | 1813397 | 83485 | 14.07% |
| 2025-06-10 | 4.53 | 4.44 | -0.20 | -4.31% | 4.39 | 4.60 | 1584342 | 71300 | 12.29% |
| 2025-06-09 | 4.34 | 4.64 | 0.23 | 5.22% | 4.33 | 4.83 | 2246109 | 101871 | 17.43% |