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 | 7.36 | 7.42 | 0.09 | 1.23% | 7.26 | 7.45 | 1228892 | 90693 | 7.56% |
| 2025-09-15 | 7.33 | 7.33 | 0.01 | 0.14% | 7.22 | 7.35 | 867255 | 63125 | 5.33% |
| 2025-09-12 | 7.40 | 7.32 | -0.13 | -1.74% | 7.30 | 7.47 | 1271669 | 93737 | 7.82% |
| 2025-09-11 | 7.50 | 7.45 | -0.10 | -1.32% | 7.22 | 7.50 | 1719417 | 126296 | 10.57% |
| 2025-09-10 | 7.25 | 7.55 | 0.31 | 4.28% | 7.17 | 7.68 | 2337022 | 175574 | 14.37% |
| 2025-09-09 | 7.16 | 7.24 | 0.08 | 1.12% | 7.12 | 7.37 | 1867935 | 135351 | 11.49% |
| 2025-09-08 | 7.07 | 7.16 | 0.04 | 0.56% | 7.01 | 7.30 | 1210154 | 86101 | 7.44% |
| 2025-09-05 | 7.04 | 7.12 | 0.08 | 1.14% | 6.91 | 7.12 | 960597 | 67652 | 5.91% |
| 2025-09-04 | 7.14 | 7.04 | -0.10 | -1.40% | 6.87 | 7.25 | 1082687 | 76819 | 6.66% |
| 2025-09-03 | 7.34 | 7.14 | -0.19 | -2.59% | 7.12 | 7.55 | 1173348 | 85973 | 7.22% |
| 2025-09-02 | 7.76 | 7.33 | -0.43 | -5.54% | 7.26 | 7.76 | 1496420 | 111048 | 9.20% |
| 2025-09-01 | 7.64 | 7.76 | 0.13 | 1.70% | 7.64 | 7.88 | 1420688 | 110402 | 8.74% |
| 2025-08-29 | 7.81 | 7.63 | -0.18 | -2.30% | 7.57 | 7.85 | 1483913 | 114125 | 9.13% |
| 2025-08-28 | 7.86 | 7.81 | -0.06 | -0.76% | 7.52 | 7.92 | 2268917 | 175755 | 13.95% |
| 2025-08-27 | 8.38 | 7.87 | -0.26 | -3.20% | 7.86 | 8.67 | 2937931 | 243226 | 18.07% |
| 2025-08-26 | 8.25 | 8.13 | -0.12 | -1.45% | 8.10 | 8.44 | 2416222 | 199357 | 14.86% |
| 2025-08-25 | 8.06 | 8.25 | 0.28 | 3.51% | 8.00 | 8.33 | 2818416 | 230807 | 17.33% |
| 2025-08-22 | 7.90 | 7.97 | 0.15 | 1.92% | 7.83 | 8.09 | 2372596 | 189063 | 14.59% |
| 2025-08-21 | 7.95 | 7.82 | -0.11 | -1.39% | 7.70 | 8.10 | 1845408 | 145100 | 11.35% |
| 2025-08-20 | 7.70 | 7.93 | 0.02 | 0.25% | 7.62 | 7.99 | 2531991 | 198967 | 15.57% |
| 2025-08-19 | 7.84 | 7.91 | 0.04 | 0.51% | 7.80 | 8.12 | 2747711 | 218802 | 16.90% |
| 2025-08-18 | 7.47 | 7.87 | 0.40 | 5.35% | 7.47 | 7.95 | 2795295 | 217721 | 17.19% |
| 2025-08-15 | 7.40 | 7.47 | 0.09 | 1.22% | 7.38 | 7.64 | 1970128 | 147301 | 12.12% |
| 2025-08-14 | 7.74 | 7.38 | -0.41 | -5.26% | 7.35 | 7.81 | 2916746 | 219551 | 17.94% |
| 2025-08-13 | 7.81 | 7.79 | -0.15 | -1.89% | 7.68 | 8.17 | 3186318 | 250563 | 19.60% |
| 2025-08-12 | 7.56 | 7.94 | 0.29 | 3.79% | 7.50 | 8.11 | 3527930 | 278069 | 21.70% |
| 2025-08-11 | 7.31 | 7.65 | 0.14 | 1.86% | 7.31 | 8.11 | 3790546 | 292158 | 23.31% |
| 2025-08-08 | 7.54 | 7.51 | 0.06 | 0.81% | 7.20 | 7.87 | 5225336 | 395035 | 32.14% |
| 2025-08-07 | 6.79 | 7.45 | 0.68 | 10.04% | 6.73 | 7.45 | 3611961 | 256368 | 22.21% |
| 2025-08-06 | 6.66 | 6.77 | 0.13 | 1.96% | 6.62 | 6.78 | 1060801 | 71272 | 6.52% |
| 2025-08-05 | 6.60 | 6.64 | 0.04 | 0.61% | 6.56 | 6.65 | 574908 | 37962 | 3.54% |
| 2025-08-04 | 6.50 | 6.60 | 0.02 | 0.30% | 6.48 | 6.63 | 505562 | 33180 | 3.11% |
| 2025-08-01 | 6.61 | 6.58 | 0.01 | 0.15% | 6.38 | 6.63 | 791872 | 51501 | 4.87% |
| 2025-07-31 | 6.55 | 6.57 | -0.03 | -0.45% | 6.55 | 6.69 | 676529 | 44823 | 4.16% |
| 2025-07-30 | 6.71 | 6.60 | -0.11 | -1.64% | 6.54 | 6.71 | 700690 | 46311 | 4.31% |
| 2025-07-29 | 6.73 | 6.71 | -0.07 | -1.03% | 6.62 | 6.75 | 643339 | 42935 | 3.96% |
| 2025-07-28 | 6.80 | 6.78 | 0.01 | 0.15% | 6.71 | 6.86 | 861991 | 58493 | 5.30% |
| 2025-07-25 | 6.70 | 6.77 | 0.10 | 1.50% | 6.66 | 6.81 | 926040 | 62257 | 5.70% |
| 2025-07-24 | 6.56 | 6.67 | 0.09 | 1.37% | 6.54 | 6.68 | 653220 | 43430 | 4.02% |
| 2025-07-23 | 6.65 | 6.58 | -0.11 | -1.64% | 6.56 | 6.68 | 709018 | 46891 | 4.36% |
| 2025-07-22 | 6.81 | 6.69 | -0.20 | -2.90% | 6.68 | 6.82 | 1096218 | 73653 | 6.74% |
| 2025-07-21 | 6.66 | 6.89 | 0.08 | 1.17% | 6.61 | 6.99 | 1591405 | 108137 | 9.79% |
| 2025-07-18 | 6.86 | 6.81 | -0.02 | -0.29% | 6.76 | 7.00 | 1357303 | 92983 | 8.35% |
| 2025-07-17 | 6.71 | 6.83 | 0.06 | 0.89% | 6.67 | 6.90 | 1502177 | 102496 | 9.24% |
| 2025-07-16 | 6.74 | 6.77 | 0.01 | 0.15% | 6.65 | 6.83 | 1427624 | 96269 | 8.78% |
| 2025-07-15 | 6.55 | 6.76 | 0.21 | 3.21% | 6.44 | 6.85 | 2011534 | 134430 | 12.37% |
| 2025-07-14 | 6.70 | 6.55 | 0.06 | 0.92% | 6.53 | 6.76 | 1123201 | 74107 | 6.91% |
| 2025-07-11 | 6.48 | 6.49 | -0.01 | -0.15% | 6.39 | 6.53 | 884174 | 57232 | 5.44% |
| 2025-07-10 | 6.55 | 6.50 | -0.08 | -1.22% | 6.47 | 6.65 | 1002530 | 65548 | 6.17% |
| 2025-07-09 | 6.56 | 6.58 | 0.03 | 0.46% | 6.51 | 6.64 | 1427844 | 93712 | 8.78% |
| 2025-07-08 | 6.58 | 6.55 | -0.20 | -2.96% | 6.44 | 6.61 | 2533656 | 165105 | 15.58% |
| 2025-07-07 | 6.23 | 6.75 | 0.52 | 8.35% | 6.16 | 6.85 | 3667769 | 245442 | 22.56% |
| 2025-07-04 | 6.24 | 6.23 | -0.05 | -0.80% | 6.22 | 6.31 | 427493 | 26771 | 2.63% |
| 2025-07-03 | 6.30 | 6.28 | 0.01 | 0.16% | 6.21 | 6.36 | 416809 | 26150 | 2.57% |
| 2025-07-02 | 6.41 | 6.27 | -0.20 | -3.09% | 6.23 | 6.43 | 766319 | 48295 | 4.73% |
| 2025-07-01 | 6.36 | 6.47 | 0.12 | 1.89% | 6.29 | 6.52 | 1156558 | 74222 | 7.13% |
| 2025-06-30 | 6.23 | 6.35 | 0.16 | 2.58% | 6.18 | 6.39 | 803458 | 50793 | 4.96% |
| 2025-06-27 | 6.22 | 6.19 | -0.01 | -0.16% | 6.16 | 6.27 | 476595 | 29618 | 2.94% |
| 2025-06-26 | 6.27 | 6.20 | -0.07 | -1.12% | 6.19 | 6.32 | 578634 | 36164 | 3.57% |
| 2025-06-25 | 6.22 | 6.27 | 0.06 | 0.97% | 6.16 | 6.28 | 637475 | 39697 | 3.93% |
| 2025-06-24 | 6.03 | 6.21 | 0.19 | 3.16% | 6.01 | 6.23 | 691608 | 42735 | 4.27% |
| 2025-06-23 | 5.90 | 6.02 | 0.05 | 0.84% | 5.86 | 6.05 | 501071 | 30065 | 3.09% |
| 2025-06-20 | 6.12 | 5.97 | -0.15 | -2.45% | 5.96 | 6.18 | 589889 | 35602 | 3.64% |
| 2025-06-19 | 6.25 | 6.12 | -0.15 | -2.39% | 6.10 | 6.30 | 594684 | 36739 | 3.67% |
| 2025-06-18 | 6.36 | 6.27 | -0.09 | -1.42% | 6.12 | 6.36 | 603445 | 37678 | 3.72% |
| 2025-06-17 | 6.43 | 6.36 | -0.10 | -1.55% | 6.32 | 6.45 | 633247 | 40289 | 3.91% |
| 2025-06-16 | 6.35 | 6.46 | 0.03 | 0.47% | 6.32 | 6.53 | 614367 | 39668 | 3.79% |
| 2025-06-13 | 6.57 | 6.43 | -0.25 | -3.74% | 6.40 | 6.62 | 1027986 | 66459 | 6.34% |
| 2025-06-12 | 6.58 | 6.68 | 0.04 | 0.60% | 6.55 | 6.79 | 1410238 | 93894 | 8.70% |
| 2025-06-11 | 6.45 | 6.64 | 0.17 | 2.63% | 6.43 | 6.71 | 1353779 | 89607 | 8.35% |
| 2025-06-10 | 6.61 | 6.47 | -0.14 | -2.12% | 6.34 | 6.62 | 1088482 | 70393 | 6.71% |
| 2025-06-09 | 6.39 | 6.61 | 0.22 | 3.44% | 6.39 | 6.68 | 1341880 | 88185 | 8.28% |