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 | 7.16 | 7.32 | 0.17 | 2.38% | 7.12 | 7.33 | 660956 | 47759 | 4.74% |
| 2025-09-15 | 7.05 | 7.15 | 0.08 | 1.13% | 7.03 | 7.24 | 587566 | 41873 | 4.21% |
| 2025-09-12 | 6.99 | 7.07 | 0.10 | 1.43% | 6.97 | 7.37 | 934599 | 66998 | 6.70% |
| 2025-09-11 | 6.74 | 6.97 | 0.23 | 3.41% | 6.65 | 6.98 | 777325 | 53222 | 5.58% |
| 2025-09-10 | 6.69 | 6.74 | 0.06 | 0.90% | 6.64 | 6.78 | 464484 | 31204 | 3.33% |
| 2025-09-09 | 6.80 | 6.68 | -0.09 | -1.33% | 6.63 | 6.83 | 578013 | 38807 | 4.15% |
| 2025-09-08 | 6.84 | 6.77 | -0.18 | -2.59% | 6.69 | 6.94 | 783186 | 53193 | 5.62% |
| 2025-09-05 | 7.07 | 6.95 | -0.10 | -1.42% | 6.51 | 7.07 | 980880 | 66349 | 7.04% |
| 2025-09-04 | 6.92 | 7.05 | 0.23 | 3.37% | 6.81 | 7.24 | 1176109 | 82582 | 8.44% |
| 2025-09-03 | 7.21 | 6.82 | -0.48 | -6.58% | 6.80 | 7.28 | 1266494 | 88683 | 9.08% |
| 2025-09-02 | 7.79 | 7.30 | -0.81 | -9.99% | 7.30 | 7.90 | 1586963 | 117774 | 11.38% |
| 2025-09-01 | 8.26 | 8.11 | -0.23 | -2.76% | 8.01 | 8.63 | 1795673 | 148092 | 12.88% |
| 2025-08-29 | 7.62 | 8.34 | 0.76 | 10.03% | 7.53 | 8.34 | 1617406 | 132377 | 11.60% |
| 2025-08-28 | 7.46 | 7.58 | 0.05 | 0.66% | 7.30 | 7.64 | 1083884 | 81139 | 7.77% |
| 2025-08-27 | 7.55 | 7.53 | -0.08 | -1.05% | 7.48 | 7.88 | 1559482 | 118950 | 11.19% |
| 2025-08-26 | 7.02 | 7.61 | 0.42 | 5.84% | 7.02 | 7.90 | 2169266 | 160223 | 15.56% |
| 2025-08-25 | 6.56 | 7.19 | 0.65 | 9.94% | 6.56 | 7.19 | 1787259 | 126542 | 12.82% |
| 2025-08-22 | 6.43 | 6.54 | 0.14 | 2.19% | 6.41 | 6.60 | 646457 | 42064 | 4.64% |
| 2025-08-21 | 6.40 | 6.40 | -0.03 | -0.47% | 6.36 | 6.46 | 381995 | 24461 | 2.74% |
| 2025-08-20 | 6.39 | 6.43 | 0.01 | 0.16% | 6.31 | 6.45 | 487016 | 31162 | 3.49% |
| 2025-08-19 | 6.27 | 6.42 | 0.17 | 2.72% | 6.25 | 6.46 | 764925 | 48609 | 5.49% |
| 2025-08-18 | 6.20 | 6.25 | 0.04 | 0.64% | 6.14 | 6.28 | 488462 | 30487 | 3.50% |
| 2025-08-15 | 6.09 | 6.21 | 0.10 | 1.64% | 6.07 | 6.22 | 424552 | 26096 | 3.05% |
| 2025-08-14 | 6.27 | 6.11 | -0.14 | -2.24% | 6.10 | 6.33 | 508435 | 31461 | 3.65% |
| 2025-08-13 | 6.29 | 6.25 | 0.08 | 1.30% | 6.15 | 6.33 | 604600 | 37643 | 4.34% |
| 2025-08-12 | 6.24 | 6.17 | 0.05 | 0.82% | 6.14 | 6.39 | 714095 | 44604 | 5.12% |
| 2025-08-11 | 5.97 | 6.12 | 0.14 | 2.34% | 5.97 | 6.15 | 486529 | 29611 | 3.49% |
| 2025-08-08 | 6.03 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 304401 | 18234 | 2.18% |
| 2025-08-07 | 6.03 | 6.05 | 0.00 | 0.00% | 6.03 | 6.11 | 285807 | 17333 | 2.05% |
| 2025-08-06 | 6.03 | 6.05 | -0.02 | -0.33% | 6.01 | 6.07 | 272386 | 16442 | 1.95% |
| 2025-08-05 | 6.05 | 6.07 | 0.01 | 0.17% | 6.03 | 6.11 | 261528 | 15867 | 1.88% |
| 2025-08-04 | 6.11 | 6.06 | -0.11 | -1.78% | 5.97 | 6.13 | 322800 | 19491 | 2.32% |
| 2025-08-01 | 6.18 | 6.17 | -0.02 | -0.32% | 6.11 | 6.19 | 353045 | 21688 | 2.53% |
| 2025-07-31 | 6.05 | 6.19 | 0.13 | 2.15% | 5.99 | 6.23 | 817675 | 50232 | 5.86% |
| 2025-07-30 | 6.10 | 6.06 | -0.09 | -1.46% | 6.02 | 6.15 | 374948 | 22852 | 2.69% |
| 2025-07-29 | 6.03 | 6.15 | 0.12 | 1.99% | 5.93 | 6.16 | 516510 | 31163 | 3.70% |
| 2025-07-28 | 5.92 | 6.03 | 0.10 | 1.69% | 5.91 | 6.14 | 524762 | 31797 | 3.76% |
| 2025-07-25 | 5.96 | 5.93 | -0.04 | -0.67% | 5.91 | 5.97 | 206844 | 12253 | 1.48% |
| 2025-07-24 | 5.89 | 5.97 | 0.08 | 1.36% | 5.87 | 5.99 | 335398 | 19979 | 2.41% |
| 2025-07-23 | 5.93 | 5.89 | -0.05 | -0.84% | 5.88 | 5.97 | 324618 | 19234 | 2.33% |
| 2025-07-22 | 5.96 | 5.94 | -0.05 | -0.83% | 5.92 | 6.01 | 342989 | 20467 | 2.46% |
| 2025-07-21 | 5.91 | 5.99 | 0.05 | 0.84% | 5.90 | 5.99 | 253412 | 15089 | 1.82% |
| 2025-07-18 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 5.97 | 206881 | 12268 | 1.48% |
| 2025-07-17 | 5.95 | 5.96 | 0.02 | 0.34% | 5.93 | 6.03 | 232560 | 13904 | 1.67% |
| 2025-07-16 | 5.90 | 5.94 | 0.06 | 1.02% | 5.86 | 5.97 | 209451 | 12430 | 1.50% |
| 2025-07-15 | 5.95 | 5.88 | -0.09 | -1.51% | 5.83 | 5.97 | 350583 | 20596 | 2.51% |
| 2025-07-14 | 6.04 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 272673 | 16289 | 1.96% |
| 2025-07-11 | 5.96 | 6.03 | 0.05 | 0.84% | 5.94 | 6.05 | 342656 | 20573 | 2.46% |
| 2025-07-10 | 5.96 | 5.98 | 0.00 | 0.00% | 5.93 | 6.02 | 225186 | 13470 | 1.62% |
| 2025-07-09 | 6.07 | 5.98 | -0.07 | -1.16% | 5.96 | 6.08 | 313235 | 18818 | 2.25% |
| 2025-07-08 | 6.04 | 6.05 | 0.01 | 0.17% | 6.01 | 6.07 | 246182 | 14863 | 1.77% |
| 2025-07-07 | 6.00 | 6.04 | 0.02 | 0.33% | 5.95 | 6.05 | 268353 | 16098 | 1.92% |
| 2025-07-04 | 6.16 | 6.02 | -0.17 | -2.75% | 6.02 | 6.18 | 452904 | 27498 | 3.25% |
| 2025-07-03 | 6.12 | 6.19 | -0.04 | -0.64% | 6.12 | 6.21 | 463631 | 28558 | 3.33% |
| 2025-07-02 | 6.09 | 6.23 | 0.14 | 2.30% | 6.05 | 6.55 | 881756 | 55216 | 6.32% |
| 2025-07-01 | 6.08 | 6.09 | 0.08 | 1.33% | 6.02 | 6.20 | 500805 | 30531 | 3.59% |
| 2025-06-30 | 6.00 | 6.01 | 0.02 | 0.33% | 5.97 | 6.02 | 322510 | 19351 | 2.31% |
| 2025-06-27 | 6.03 | 5.99 | -0.08 | -1.32% | 5.97 | 6.07 | 459807 | 27628 | 3.30% |
| 2025-06-26 | 6.10 | 6.07 | -0.08 | -1.30% | 6.04 | 6.15 | 495210 | 30179 | 3.55% |
| 2025-06-25 | 6.21 | 6.15 | 0.01 | 0.16% | 6.09 | 6.27 | 587922 | 36194 | 4.22% |
| 2025-06-24 | 6.07 | 6.14 | 0.01 | 0.16% | 6.05 | 6.21 | 689380 | 42201 | 4.94% |
| 2025-06-23 | 6.09 | 6.13 | 0.04 | 0.66% | 5.94 | 6.21 | 618330 | 37796 | 4.44% |
| 2025-06-20 | 5.81 | 6.09 | 0.24 | 4.10% | 5.81 | 6.31 | 798585 | 48671 | 5.73% |
| 2025-06-19 | 6.10 | 5.85 | -0.27 | -4.41% | 5.85 | 6.10 | 544548 | 32320 | 3.91% |
| 2025-06-18 | 5.96 | 6.12 | 0.12 | 2.00% | 5.91 | 6.15 | 681862 | 41476 | 4.89% |
| 2025-06-17 | 5.87 | 6.00 | 0.16 | 2.74% | 5.86 | 6.03 | 571602 | 34091 | 4.10% |
| 2025-06-16 | 5.80 | 5.84 | -0.02 | -0.34% | 5.80 | 5.92 | 270427 | 15840 | 1.94% |
| 2025-06-13 | 5.90 | 5.86 | -0.09 | -1.51% | 5.83 | 5.97 | 448174 | 26309 | 3.21% |
| 2025-06-12 | 6.06 | 5.95 | -0.13 | -2.14% | 5.94 | 6.07 | 484271 | 28969 | 3.47% |
| 2025-06-11 | 6.07 | 6.08 | 0.02 | 0.33% | 5.99 | 6.11 | 454971 | 27576 | 3.26% |
| 2025-06-10 | 6.17 | 6.06 | -0.14 | -2.26% | 5.93 | 6.24 | 793848 | 48123 | 5.69% |
| 2025-06-09 | 6.09 | 6.20 | 0.18 | 2.99% | 6.05 | 6.24 | 960405 | 59219 | 6.89% |