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 | 6.50 | 6.77 | 0.12 | 1.80% | 6.44 | 7.00 | 4150946 | 278274 | 19.28% |
| 2025-09-12 | 6.91 | 6.65 | -0.37 | -5.27% | 6.61 | 7.20 | 5135516 | 354402 | 24.04% |
| 2025-09-11 | 7.00 | 7.02 | -0.09 | -1.27% | 6.83 | 7.26 | 4917191 | 343275 | 23.02% |
| 2025-09-10 | 6.50 | 7.11 | 0.44 | 6.60% | 6.34 | 7.28 | 6347685 | 435044 | 29.72% |
| 2025-09-09 | 6.20 | 6.67 | 0.16 | 2.46% | 6.17 | 7.00 | 5912404 | 383502 | 27.68% |
| 2025-09-08 | 6.39 | 6.51 | 0.14 | 2.20% | 6.38 | 7.01 | 6118928 | 411391 | 28.65% |
| 2025-09-05 | 6.49 | 6.37 | 0.20 | 3.24% | 6.06 | 6.60 | 6896804 | 438387 | 32.29% |
| 2025-09-04 | 5.67 | 6.17 | 0.56 | 9.98% | 5.62 | 6.17 | 3549047 | 213596 | 16.61% |
| 2025-09-03 | 6.05 | 5.61 | -0.51 | -8.33% | 5.52 | 6.19 | 4315802 | 252314 | 20.20% |
| 2025-09-02 | 5.80 | 6.12 | 0.27 | 4.62% | 5.70 | 6.44 | 5332442 | 329800 | 24.96% |
| 2025-09-01 | 5.75 | 5.85 | -0.08 | -1.35% | 5.75 | 6.11 | 4029138 | 238770 | 18.86% |
| 2025-08-29 | 5.58 | 5.93 | 0.22 | 3.85% | 5.56 | 6.20 | 5090075 | 298850 | 23.83% |
| 2025-08-28 | 5.59 | 5.71 | 0.08 | 1.42% | 5.50 | 6.10 | 6121721 | 351868 | 28.66% |
| 2025-08-27 | 5.12 | 5.63 | 0.51 | 9.96% | 5.04 | 5.63 | 5070712 | 276302 | 23.74% |
| 2025-08-26 | 4.96 | 5.12 | 0.13 | 2.61% | 4.91 | 5.16 | 2155634 | 109221 | 10.09% |
| 2025-08-25 | 4.79 | 4.99 | 0.19 | 3.96% | 4.78 | 5.07 | 2376943 | 116908 | 11.13% |
| 2025-08-22 | 4.83 | 4.80 | -0.06 | -1.23% | 4.75 | 4.87 | 1346464 | 64432 | 6.49% |
| 2025-08-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.93 | 1634341 | 79583 | 7.88% |
| 2025-08-20 | 4.76 | 4.84 | 0.04 | 0.83% | 4.71 | 4.84 | 1336890 | 64112 | 6.44% |
| 2025-08-19 | 4.78 | 4.80 | -0.01 | -0.21% | 4.78 | 4.85 | 1218194 | 58528 | 5.87% |
| 2025-08-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.85 | 1198167 | 57616 | 5.77% |
| 2025-08-15 | 4.77 | 4.80 | 0.05 | 1.05% | 4.70 | 4.84 | 1142590 | 54491 | 5.51% |
| 2025-08-14 | 4.80 | 4.75 | -0.11 | -2.26% | 4.73 | 4.84 | 1062612 | 50811 | 5.12% |
| 2025-08-13 | 5.01 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 1351036 | 66095 | 6.51% |
| 2025-08-12 | 4.81 | 4.83 | 0.02 | 0.42% | 4.79 | 4.90 | 926747 | 44779 | 4.47% |
| 2025-08-11 | 4.72 | 4.81 | 0.07 | 1.48% | 4.68 | 4.83 | 935930 | 44653 | 4.51% |
| 2025-08-08 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.83 | 638172 | 30327 | 3.08% |
| 2025-08-07 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.80 | 630379 | 29793 | 3.04% |
| 2025-08-06 | 4.72 | 4.71 | -0.06 | -1.26% | 4.66 | 4.72 | 690015 | 32406 | 3.33% |
| 2025-08-05 | 4.58 | 4.77 | 0.14 | 3.02% | 4.57 | 4.84 | 1160036 | 54830 | 5.59% |
| 2025-08-04 | 4.78 | 4.63 | -0.28 | -5.70% | 4.48 | 4.78 | 1841313 | 84353 | 8.87% |
| 2025-08-01 | 5.07 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 858144 | 42553 | 5.67% |
| 2025-07-31 | 5.21 | 5.07 | -0.25 | -4.70% | 5.06 | 5.21 | 1317255 | 67578 | 8.70% |
| 2025-07-30 | 5.16 | 5.32 | 0.11 | 2.11% | 5.08 | 5.42 | 1720881 | 90124 | 11.37% |
| 2025-07-29 | 5.28 | 5.21 | -0.07 | -1.33% | 5.16 | 5.42 | 1515561 | 79750 | 10.01% |
| 2025-07-28 | 5.22 | 5.28 | 0.16 | 3.13% | 5.22 | 5.34 | 1778262 | 93869 | 11.75% |
| 2025-07-25 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.35 | 2122598 | 109998 | 14.03% |
| 2025-07-24 | 4.81 | 5.31 | 0.48 | 9.94% | 4.79 | 5.31 | 2170241 | 110669 | 14.34% |
| 2025-07-23 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.90 | 568413 | 27594 | 3.76% |
| 2025-07-22 | 4.86 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 538610 | 25948 | 3.56% |
| 2025-07-21 | 4.85 | 4.88 | -0.02 | -0.41% | 4.83 | 4.89 | 525039 | 25537 | 3.47% |
| 2025-07-18 | 4.96 | 4.90 | -0.09 | -1.80% | 4.88 | 4.99 | 747020 | 36617 | 4.94% |
| 2025-07-17 | 4.97 | 4.99 | 0.05 | 1.01% | 4.95 | 5.25 | 1399890 | 70765 | 9.25% |
| 2025-07-16 | 4.87 | 4.94 | 0.05 | 1.02% | 4.86 | 5.01 | 586884 | 28952 | 3.88% |
| 2025-07-15 | 4.99 | 4.89 | -0.09 | -1.81% | 4.86 | 5.00 | 480021 | 23511 | 3.17% |
| 2025-07-14 | 5.03 | 4.98 | -0.09 | -1.78% | 4.95 | 5.04 | 552108 | 27548 | 3.65% |
| 2025-07-11 | 5.10 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 756410 | 38396 | 5.00% |
| 2025-07-10 | 5.03 | 5.06 | 0.00 | 0.00% | 5.01 | 5.15 | 670850 | 34063 | 4.43% |
| 2025-07-09 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.12 | 683388 | 34602 | 4.52% |
| 2025-07-08 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.20 | 643803 | 32738 | 4.25% |
| 2025-07-07 | 4.95 | 5.02 | 0.05 | 1.01% | 4.91 | 5.06 | 555611 | 27806 | 3.67% |
| 2025-07-04 | 5.05 | 4.97 | -0.08 | -1.58% | 4.91 | 5.06 | 662796 | 32946 | 4.38% |
| 2025-07-03 | 4.89 | 5.05 | 0.13 | 2.64% | 4.87 | 5.15 | 1201246 | 60561 | 7.94% |
| 2025-07-02 | 4.90 | 4.92 | 0.03 | 0.61% | 4.88 | 4.96 | 646369 | 31768 | 4.27% |
| 2025-07-01 | 4.86 | 4.89 | 0.02 | 0.41% | 4.83 | 4.90 | 390534 | 19036 | 2.58% |
| 2025-06-30 | 4.84 | 4.87 | 0.04 | 0.83% | 4.82 | 4.89 | 378805 | 18398 | 2.50% |
| 2025-06-27 | 4.82 | 4.83 | -0.01 | -0.21% | 4.80 | 4.87 | 455917 | 22038 | 3.01% |
| 2025-06-26 | 4.82 | 4.84 | -0.04 | -0.82% | 4.78 | 4.93 | 823530 | 39876 | 5.44% |
| 2025-06-25 | 4.97 | 4.88 | 0.02 | 0.41% | 4.85 | 5.03 | 1093632 | 53913 | 7.23% |
| 2025-06-24 | 4.75 | 4.86 | 0.10 | 2.10% | 4.75 | 4.87 | 474329 | 22956 | 3.13% |
| 2025-06-23 | 4.66 | 4.76 | 0.03 | 0.63% | 4.63 | 4.77 | 412621 | 19523 | 2.73% |
| 2025-06-20 | 4.76 | 4.73 | -0.03 | -0.63% | 4.72 | 4.82 | 403297 | 19211 | 2.66% |
| 2025-06-19 | 4.89 | 4.76 | -0.15 | -3.05% | 4.75 | 4.90 | 519563 | 25018 | 3.43% |
| 2025-06-18 | 4.93 | 4.91 | -0.05 | -1.01% | 4.85 | 4.95 | 483792 | 23660 | 3.20% |
| 2025-06-17 | 4.97 | 4.96 | -0.03 | -0.60% | 4.94 | 5.02 | 402440 | 19989 | 2.66% |
| 2025-06-16 | 4.92 | 4.99 | 0.02 | 0.40% | 4.90 | 5.02 | 475509 | 23650 | 3.14% |
| 2025-06-13 | 5.13 | 4.97 | -0.19 | -3.68% | 4.95 | 5.14 | 868896 | 43652 | 5.74% |
| 2025-06-12 | 5.20 | 5.16 | -0.08 | -1.53% | 5.12 | 5.22 | 696196 | 35933 | 4.60% |
| 2025-06-11 | 5.25 | 5.24 | -0.03 | -0.57% | 5.22 | 5.38 | 876792 | 46313 | 5.79% |
| 2025-06-10 | 5.25 | 5.27 | 0.02 | 0.38% | 5.08 | 5.32 | 1085961 | 56519 | 7.18% |
| 2025-06-09 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.32 | 562603 | 29607 | 3.72% |