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 | 6.10 | 6.23 | 0.12 | 1.96% | 6.08 | 6.25 | 417474 | 25676 | 5.60% |
| 2025-09-15 | 6.15 | 6.11 | -0.06 | -0.97% | 6.09 | 6.19 | 311134 | 19026 | 4.17% |
| 2025-09-12 | 6.10 | 6.17 | 0.04 | 0.65% | 6.07 | 6.20 | 496715 | 30500 | 6.66% |
| 2025-09-11 | 6.11 | 6.13 | -0.01 | -0.16% | 5.86 | 6.13 | 616099 | 37001 | 8.26% |
| 2025-09-10 | 6.30 | 6.14 | -0.18 | -2.85% | 6.11 | 6.34 | 581523 | 35975 | 7.80% |
| 2025-09-09 | 6.38 | 6.32 | -0.06 | -0.94% | 6.30 | 6.57 | 498887 | 31900 | 6.69% |
| 2025-09-08 | 6.35 | 6.38 | -0.07 | -1.09% | 6.25 | 6.49 | 656946 | 41803 | 8.81% |
| 2025-09-05 | 6.73 | 6.45 | -0.44 | -6.39% | 6.20 | 6.80 | 1173784 | 75682 | 15.74% |
| 2025-09-04 | 6.97 | 6.89 | -0.07 | -1.01% | 6.62 | 7.20 | 1516414 | 105060 | 20.34% |
| 2025-09-03 | 6.68 | 6.96 | 0.31 | 4.66% | 6.51 | 7.10 | 1622262 | 111956 | 21.76% |
| 2025-09-02 | 6.51 | 6.65 | 0.11 | 1.68% | 6.41 | 6.70 | 919104 | 60564 | 12.33% |
| 2025-09-01 | 6.50 | 6.54 | 0.13 | 2.03% | 6.33 | 6.55 | 598463 | 38915 | 8.03% |
| 2025-08-29 | 6.32 | 6.41 | 0.06 | 0.94% | 6.26 | 6.44 | 465025 | 29572 | 6.24% |
| 2025-08-28 | 6.48 | 6.35 | -0.18 | -2.76% | 6.10 | 6.59 | 796729 | 50193 | 10.68% |
| 2025-08-27 | 6.76 | 6.53 | -0.32 | -4.67% | 6.52 | 6.78 | 911571 | 60451 | 12.22% |
| 2025-08-26 | 6.72 | 6.85 | 0.08 | 1.18% | 6.66 | 7.06 | 899250 | 61845 | 12.06% |
| 2025-08-25 | 6.73 | 6.77 | 0.04 | 0.59% | 6.65 | 6.86 | 725956 | 49057 | 9.74% |
| 2025-08-22 | 6.82 | 6.73 | -0.09 | -1.32% | 6.61 | 6.86 | 777499 | 52016 | 10.43% |
| 2025-08-21 | 7.02 | 6.82 | -0.20 | -2.85% | 6.80 | 7.02 | 982918 | 67497 | 13.18% |
| 2025-08-20 | 7.10 | 7.02 | -0.21 | -2.90% | 6.96 | 7.42 | 1529720 | 108454 | 20.51% |
| 2025-08-19 | 7.25 | 7.23 | -0.05 | -0.69% | 7.20 | 7.65 | 2324469 | 173185 | 31.17% |
| 2025-08-18 | 7.30 | 7.28 | 0.13 | 1.82% | 7.00 | 7.30 | 1725154 | 122518 | 23.14% |
| 2025-08-15 | 6.70 | 7.15 | 0.35 | 5.15% | 6.66 | 7.39 | 2048456 | 144482 | 27.47% |
| 2025-08-14 | 6.95 | 6.80 | -0.15 | -2.16% | 6.80 | 7.20 | 1405772 | 98233 | 18.85% |
| 2025-08-13 | 6.96 | 6.95 | -0.02 | -0.29% | 6.74 | 7.03 | 1416854 | 97745 | 19.00% |
| 2025-08-12 | 7.17 | 6.97 | -0.27 | -3.73% | 6.93 | 7.49 | 1508568 | 107015 | 20.23% |
| 2025-08-11 | 6.78 | 7.24 | 0.42 | 6.16% | 6.71 | 7.34 | 1888721 | 135700 | 25.33% |
| 2025-08-08 | 6.45 | 6.82 | 0.16 | 2.40% | 6.29 | 6.98 | 1658556 | 111279 | 22.24% |
| 2025-08-07 | 6.89 | 6.66 | -0.51 | -7.11% | 6.58 | 7.28 | 2056842 | 141022 | 27.58% |
| 2025-08-06 | 7.40 | 7.17 | -0.26 | -3.50% | 7.03 | 7.75 | 2264690 | 168129 | 30.37% |
| 2025-08-05 | 7.71 | 7.43 | -0.66 | -8.16% | 7.40 | 7.85 | 2445215 | 185557 | 32.79% |
| 2025-08-04 | 7.59 | 8.09 | 0.69 | 9.32% | 7.20 | 8.14 | 3217793 | 244904 | 43.15% |
| 2025-08-01 | 6.44 | 7.40 | 0.67 | 9.96% | 6.32 | 7.40 | 3093544 | 220137 | 41.49% |
| 2025-07-31 | 6.86 | 6.73 | -0.44 | -6.14% | 6.55 | 7.48 | 2788670 | 196612 | 37.40% |
| 2025-07-30 | 7.05 | 7.17 | 0.36 | 5.29% | 7.02 | 7.49 | 3260917 | 237077 | 43.73% |
| 2025-07-29 | 6.46 | 6.81 | 0.62 | 10.02% | 6.36 | 6.81 | 1937190 | 128538 | 25.98% |
| 2025-07-28 | 5.66 | 6.19 | 0.56 | 9.95% | 5.65 | 6.19 | 1903910 | 114677 | 25.53% |
| 2025-07-25 | 5.17 | 5.63 | 0.35 | 6.63% | 5.13 | 5.81 | 2744488 | 155110 | 36.81% |
| 2025-07-24 | 5.22 | 5.28 | -0.14 | -2.58% | 5.21 | 5.60 | 1811859 | 97002 | 24.30% |
| 2025-07-23 | 5.15 | 5.42 | 0.22 | 4.23% | 5.02 | 5.65 | 2083830 | 111921 | 27.95% |
| 2025-07-22 | 5.50 | 5.20 | -0.23 | -4.24% | 5.15 | 5.75 | 2760313 | 150364 | 37.02% |
| 2025-07-21 | 4.86 | 5.43 | 0.49 | 9.92% | 4.75 | 5.43 | 2026549 | 104276 | 27.18% |
| 2025-07-18 | 5.19 | 4.94 | 0.09 | 1.86% | 4.77 | 5.34 | 2922046 | 148279 | 39.19% |
| 2025-07-17 | 4.40 | 4.85 | 0.44 | 9.98% | 4.32 | 4.85 | 1706081 | 79181 | 22.88% |
| 2025-07-16 | 3.99 | 4.41 | 0.40 | 9.98% | 3.99 | 4.41 | 1536997 | 65978 | 20.61% |
| 2025-07-15 | 4.26 | 4.01 | -0.15 | -3.61% | 3.89 | 4.29 | 1145649 | 46262 | 15.36% |
| 2025-07-14 | 4.10 | 4.16 | 0.06 | 1.46% | 4.08 | 4.17 | 401030 | 16581 | 5.38% |
| 2025-07-11 | 4.05 | 4.10 | 0.03 | 0.74% | 3.98 | 4.13 | 361370 | 14651 | 4.85% |
| 2025-07-10 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.15 | 331600 | 13555 | 4.45% |
| 2025-07-09 | 4.03 | 4.07 | 0.04 | 0.99% | 3.95 | 4.15 | 484814 | 19750 | 6.50% |
| 2025-07-08 | 4.00 | 4.03 | 0.02 | 0.50% | 3.95 | 4.09 | 322099 | 12930 | 4.32% |
| 2025-07-07 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.06 | 284710 | 11464 | 3.82% |
| 2025-07-04 | 3.96 | 4.00 | 0.04 | 1.01% | 3.91 | 4.05 | 338727 | 13493 | 4.54% |
| 2025-07-03 | 3.95 | 3.96 | 0.05 | 1.28% | 3.89 | 3.97 | 248929 | 9818 | 3.34% |
| 2025-07-02 | 3.94 | 3.91 | -0.03 | -0.76% | 3.88 | 4.02 | 295968 | 11685 | 3.97% |
| 2025-07-01 | 3.80 | 3.94 | 0.14 | 3.68% | 3.78 | 3.95 | 425316 | 16508 | 5.70% |
| 2025-06-30 | 3.81 | 3.80 | -0.01 | -0.26% | 3.78 | 3.85 | 188038 | 7159 | 2.52% |
| 2025-06-27 | 3.80 | 3.81 | 0.03 | 0.79% | 3.78 | 3.98 | 265966 | 10214 | 3.57% |
| 2025-06-26 | 3.82 | 3.78 | -0.04 | -1.05% | 3.76 | 3.86 | 229326 | 8721 | 3.08% |
| 2025-06-25 | 3.82 | 3.82 | 0.00 | 0.00% | 3.76 | 3.87 | 233135 | 8877 | 3.13% |
| 2025-06-24 | 3.73 | 3.82 | 0.12 | 3.24% | 3.70 | 3.83 | 225374 | 8536 | 3.02% |
| 2025-06-23 | 3.55 | 3.70 | 0.09 | 2.49% | 3.55 | 3.72 | 200919 | 7351 | 2.69% |
| 2025-06-20 | 3.63 | 3.61 | -0.03 | -0.82% | 3.58 | 3.67 | 211463 | 7647 | 2.84% |
| 2025-06-19 | 3.80 | 3.64 | -0.18 | -4.71% | 3.62 | 3.81 | 357367 | 13161 | 4.79% |
| 2025-06-18 | 3.82 | 3.82 | -0.06 | -1.55% | 3.78 | 3.88 | 302132 | 11526 | 4.05% |
| 2025-06-17 | 3.96 | 3.88 | 0.01 | 0.26% | 3.83 | 4.02 | 465891 | 18240 | 6.25% |
| 2025-06-16 | 3.74 | 3.87 | 0.11 | 2.93% | 3.73 | 4.01 | 472476 | 18363 | 6.34% |
| 2025-06-13 | 3.91 | 3.76 | -0.15 | -3.84% | 3.75 | 3.95 | 458955 | 17532 | 6.15% |
| 2025-06-12 | 3.90 | 3.91 | 0.00 | 0.00% | 3.85 | 3.98 | 448225 | 17441 | 6.01% |
| 2025-06-11 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.99 | 515534 | 20240 | 6.91% |
| 2025-06-10 | 3.93 | 3.88 | 0.00 | 0.00% | 3.82 | 4.02 | 749646 | 29250 | 10.05% |
| 2025-06-09 | 3.78 | 3.88 | 0.15 | 4.02% | 3.77 | 3.95 | 942883 | 36530 | 12.64% |