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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.42 | 7.30 | 0.07 | 0.97% | 7.23 | 7.49 | 1418179 | 104054 | 3.06% |
| 2025-09-15 | 6.98 | 7.23 | 0.28 | 4.03% | 6.92 | 7.31 | 1477414 | 105369 | 3.18% |
| 2025-09-12 | 6.90 | 6.95 | 0.01 | 0.14% | 6.86 | 6.99 | 690820 | 47793 | 1.49% |
| 2025-09-11 | 6.95 | 6.94 | 0.05 | 0.73% | 6.86 | 7.05 | 649192 | 44899 | 1.40% |
| 2025-09-10 | 6.99 | 6.89 | -0.13 | -1.85% | 6.86 | 7.00 | 494730 | 34151 | 1.07% |
| 2025-09-09 | 7.01 | 7.02 | -0.01 | -0.14% | 6.98 | 7.10 | 425760 | 29947 | 0.92% |
| 2025-09-08 | 6.96 | 7.03 | -0.02 | -0.28% | 6.91 | 7.07 | 466837 | 32692 | 1.01% |
| 2025-09-05 | 6.77 | 7.05 | 0.30 | 4.44% | 6.75 | 7.09 | 715269 | 49442 | 1.54% |
| 2025-09-04 | 6.70 | 6.75 | 0.02 | 0.30% | 6.68 | 6.78 | 449019 | 30252 | 0.97% |
| 2025-09-03 | 6.95 | 6.73 | -0.22 | -3.17% | 6.70 | 7.00 | 641596 | 43699 | 1.38% |
| 2025-09-02 | 7.02 | 6.95 | -0.07 | -1.00% | 6.93 | 7.05 | 432937 | 30199 | 0.93% |
| 2025-09-01 | 6.99 | 7.02 | -0.04 | -0.57% | 6.91 | 7.08 | 476786 | 33373 | 1.03% |
| 2025-08-29 | 7.08 | 7.06 | -0.05 | -0.70% | 7.04 | 7.17 | 655171 | 46498 | 1.41% |
| 2025-08-28 | 7.14 | 7.11 | -0.08 | -1.11% | 6.96 | 7.17 | 783571 | 55526 | 1.69% |
| 2025-08-27 | 7.40 | 7.19 | -0.26 | -3.49% | 7.18 | 7.41 | 964502 | 70312 | 2.08% |
| 2025-08-26 | 7.48 | 7.45 | -0.03 | -0.40% | 7.44 | 7.55 | 816843 | 61172 | 1.76% |
| 2025-08-25 | 7.38 | 7.48 | 0.18 | 2.47% | 7.36 | 7.53 | 1076354 | 80057 | 2.32% |
| 2025-08-22 | 7.31 | 7.30 | -0.03 | -0.41% | 7.21 | 7.31 | 526639 | 38180 | 1.13% |
| 2025-08-21 | 7.23 | 7.33 | 0.11 | 1.52% | 7.20 | 7.35 | 717700 | 52385 | 1.55% |
| 2025-08-20 | 7.18 | 7.22 | -0.02 | -0.28% | 7.17 | 7.24 | 375892 | 27038 | 0.81% |
| 2025-08-19 | 7.22 | 7.24 | -0.01 | -0.14% | 7.18 | 7.25 | 471777 | 34021 | 1.02% |
| 2025-08-18 | 7.29 | 7.25 | -0.03 | -0.41% | 7.21 | 7.35 | 626339 | 45407 | 1.35% |
| 2025-08-15 | 7.12 | 7.28 | 0.12 | 1.68% | 7.12 | 7.30 | 649632 | 47081 | 1.40% |
| 2025-08-14 | 7.32 | 7.16 | -0.21 | -2.85% | 7.14 | 7.35 | 807961 | 58407 | 1.74% |
| 2025-08-13 | 7.43 | 7.37 | -0.14 | -1.86% | 7.35 | 7.44 | 719966 | 53192 | 1.55% |
| 2025-08-12 | 7.45 | 7.51 | 0.13 | 1.76% | 7.36 | 7.60 | 993756 | 74164 | 2.14% |
| 2025-08-11 | 7.32 | 7.38 | 0.08 | 1.10% | 7.29 | 7.38 | 527095 | 38641 | 1.14% |
| 2025-08-08 | 7.30 | 7.30 | -0.05 | -0.68% | 7.25 | 7.35 | 478140 | 34893 | 1.03% |
| 2025-08-07 | 7.35 | 7.35 | -0.06 | -0.81% | 7.22 | 7.45 | 755907 | 55396 | 1.63% |
| 2025-08-06 | 7.27 | 7.41 | 0.11 | 1.51% | 7.24 | 7.49 | 1034850 | 76350 | 2.23% |
| 2025-08-05 | 7.13 | 7.30 | 0.16 | 2.24% | 7.09 | 7.38 | 801607 | 57704 | 1.73% |
| 2025-08-04 | 7.00 | 7.14 | 0.07 | 0.99% | 7.00 | 7.16 | 499577 | 35384 | 1.08% |
| 2025-08-01 | 7.02 | 7.07 | 0.02 | 0.28% | 7.02 | 7.15 | 607214 | 43009 | 1.31% |
| 2025-07-31 | 7.26 | 7.05 | -0.31 | -4.21% | 7.00 | 7.30 | 1384189 | 98192 | 2.98% |
| 2025-07-30 | 7.55 | 7.36 | -0.09 | -1.21% | 7.32 | 7.65 | 1094060 | 81526 | 2.36% |
| 2025-07-29 | 7.27 | 7.45 | 0.15 | 2.05% | 7.21 | 7.48 | 1230285 | 90199 | 2.65% |
| 2025-07-28 | 7.39 | 7.30 | -0.47 | -6.05% | 7.27 | 7.51 | 1705188 | 125504 | 3.67% |
| 2025-07-25 | 7.89 | 7.77 | -0.10 | -1.27% | 7.66 | 8.16 | 1997272 | 157081 | 4.30% |
| 2025-07-24 | 7.54 | 7.87 | 0.19 | 2.47% | 7.43 | 8.00 | 2535318 | 195897 | 5.46% |
| 2025-07-23 | 8.00 | 7.68 | 0.14 | 1.86% | 7.53 | 8.00 | 3252608 | 250711 | 7.01% |
| 2025-07-22 | 6.97 | 7.54 | 0.69 | 10.07% | 6.85 | 7.54 | 2794669 | 203830 | 6.02% |
| 2025-07-21 | 6.68 | 6.85 | 0.25 | 3.79% | 6.63 | 6.85 | 1240386 | 83794 | 2.67% |
| 2025-07-18 | 6.57 | 6.60 | 0.17 | 2.64% | 6.56 | 6.71 | 1246275 | 82766 | 2.69% |
| 2025-07-17 | 6.41 | 6.43 | 0.02 | 0.31% | 6.37 | 6.46 | 337998 | 21652 | 0.73% |
| 2025-07-16 | 6.43 | 6.41 | -0.03 | -0.47% | 6.39 | 6.45 | 398856 | 25580 | 0.86% |
| 2025-07-15 | 6.63 | 6.44 | -0.20 | -3.01% | 6.42 | 6.64 | 803995 | 52161 | 1.73% |
| 2025-07-14 | 6.64 | 6.64 | -0.02 | -0.30% | 6.57 | 6.72 | 801285 | 53250 | 1.73% |
| 2025-07-11 | 6.67 | 6.66 | 0.09 | 1.37% | 6.55 | 6.71 | 1114588 | 73943 | 2.40% |
| 2025-07-10 | 6.70 | 6.79 | 0.02 | 0.30% | 6.68 | 6.84 | 1013747 | 68702 | 2.18% |
| 2025-07-09 | 6.54 | 6.77 | 0.26 | 3.99% | 6.53 | 6.79 | 1191070 | 79174 | 2.57% |
| 2025-07-08 | 6.45 | 6.51 | 0.05 | 0.77% | 6.42 | 6.54 | 460031 | 29850 | 0.99% |
| 2025-07-07 | 6.44 | 6.46 | 0.04 | 0.62% | 6.41 | 6.50 | 313178 | 20171 | 0.67% |
| 2025-07-04 | 6.50 | 6.42 | -0.08 | -1.23% | 6.42 | 6.57 | 621927 | 40338 | 1.34% |
| 2025-07-03 | 6.47 | 6.50 | 0.01 | 0.15% | 6.40 | 6.55 | 563826 | 36472 | 1.22% |
| 2025-07-02 | 6.31 | 6.49 | 0.16 | 2.53% | 6.30 | 6.49 | 709986 | 45458 | 1.53% |
| 2025-07-01 | 6.37 | 6.33 | -0.07 | -1.09% | 6.29 | 6.38 | 503731 | 31807 | 1.09% |
| 2025-06-30 | 6.49 | 6.40 | -0.07 | -1.08% | 6.37 | 6.49 | 571625 | 36657 | 1.23% |
| 2025-06-27 | 6.36 | 6.47 | 0.18 | 2.86% | 6.34 | 6.54 | 951033 | 61500 | 2.05% |
| 2025-06-26 | 6.33 | 6.29 | -0.05 | -0.79% | 6.27 | 6.38 | 417304 | 26339 | 0.90% |
| 2025-06-25 | 6.36 | 6.34 | -0.02 | -0.31% | 6.26 | 6.37 | 391950 | 24703 | 0.84% |
| 2025-06-24 | 6.38 | 6.36 | -0.04 | -0.63% | 6.32 | 6.40 | 307756 | 19585 | 0.66% |
| 2025-06-23 | 6.31 | 6.40 | 0.06 | 0.95% | 6.29 | 6.42 | 264881 | 16858 | 0.57% |
| 2025-06-20 | 6.36 | 6.34 | -0.02 | -0.31% | 6.32 | 6.39 | 206650 | 13132 | 0.45% |
| 2025-06-19 | 6.47 | 6.36 | -0.11 | -1.70% | 6.30 | 6.47 | 389818 | 24792 | 0.84% |
| 2025-06-18 | 6.56 | 6.47 | -0.08 | -1.22% | 6.44 | 6.58 | 360395 | 23338 | 0.78% |
| 2025-06-17 | 6.52 | 6.55 | 0.03 | 0.46% | 6.47 | 6.59 | 332482 | 21755 | 0.72% |
| 2025-06-16 | 6.49 | 6.52 | 0.05 | 0.77% | 6.47 | 6.53 | 439805 | 28613 | 0.95% |
| 2025-06-13 | 6.50 | 6.47 | -0.01 | -0.15% | 6.44 | 6.54 | 731654 | 47471 | 1.58% |
| 2025-06-12 | 6.50 | 6.48 | -0.02 | -0.31% | 6.44 | 6.56 | 572600 | 37223 | 1.23% |
| 2025-06-11 | 6.30 | 6.50 | 0.20 | 3.17% | 6.29 | 6.55 | 1270501 | 82225 | 2.74% |
| 2025-06-10 | 6.33 | 6.30 | -0.06 | -0.94% | 6.25 | 6.39 | 492544 | 31167 | 1.06% |
| 2025-06-09 | 6.25 | 6.36 | 0.09 | 1.44% | 6.22 | 6.46 | 804825 | 51291 | 1.73% |