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 | 7.26 | 7.29 | 0.02 | 0.28% | 7.20 | 7.35 | 183745 | 13361 | 4.60% |
| 2025-09-12 | 7.25 | 7.27 | 0.04 | 0.55% | 7.18 | 7.74 | 305618 | 22508 | 7.65% |
| 2025-09-11 | 7.20 | 7.23 | 0.08 | 1.12% | 7.14 | 7.30 | 163365 | 11769 | 4.09% |
| 2025-09-10 | 7.16 | 7.15 | 0.02 | 0.28% | 7.08 | 7.22 | 137771 | 9854 | 3.45% |
| 2025-09-09 | 7.28 | 7.13 | -0.16 | -2.19% | 7.09 | 7.30 | 253041 | 18187 | 6.33% |
| 2025-09-08 | 7.08 | 7.29 | 0.28 | 3.99% | 7.02 | 7.41 | 328597 | 23810 | 8.22% |
| 2025-09-05 | 6.90 | 7.01 | 0.14 | 2.04% | 6.77 | 7.09 | 267677 | 18647 | 6.70% |
| 2025-09-04 | 6.68 | 6.87 | 0.18 | 2.69% | 6.66 | 6.97 | 228832 | 15598 | 5.73% |
| 2025-09-03 | 6.69 | 6.69 | -0.02 | -0.30% | 6.62 | 6.90 | 175043 | 11793 | 4.38% |
| 2025-09-02 | 6.72 | 6.71 | -0.03 | -0.45% | 6.48 | 6.78 | 197467 | 13078 | 4.94% |
| 2025-09-01 | 6.82 | 6.74 | -0.02 | -0.30% | 6.73 | 6.83 | 105725 | 7154 | 2.65% |
| 2025-08-29 | 6.78 | 6.76 | -0.01 | -0.15% | 6.68 | 6.82 | 129288 | 8721 | 3.24% |
| 2025-08-28 | 6.77 | 6.77 | -0.01 | -0.15% | 6.45 | 6.89 | 230904 | 15364 | 5.78% |
| 2025-08-27 | 6.93 | 6.78 | -0.15 | -2.16% | 6.77 | 7.03 | 215973 | 14981 | 5.41% |
| 2025-08-26 | 6.94 | 6.93 | -0.01 | -0.14% | 6.92 | 7.02 | 183063 | 12760 | 4.58% |
| 2025-08-25 | 6.83 | 6.94 | 0.14 | 2.06% | 6.83 | 7.08 | 282258 | 19492 | 7.06% |
| 2025-08-22 | 6.96 | 6.80 | -0.10 | -1.45% | 6.77 | 6.97 | 225914 | 15428 | 5.64% |
| 2025-08-21 | 7.02 | 6.90 | -0.10 | -1.43% | 6.88 | 7.07 | 201429 | 13988 | 5.03% |
| 2025-08-20 | 7.03 | 7.00 | -0.09 | -1.27% | 6.92 | 7.05 | 236980 | 16547 | 5.92% |
| 2025-08-19 | 7.28 | 7.09 | -0.16 | -2.21% | 7.07 | 7.33 | 357210 | 25557 | 8.92% |
| 2025-08-18 | 7.23 | 7.25 | 0.03 | 0.42% | 7.10 | 7.50 | 472698 | 34401 | 11.81% |
| 2025-08-15 | 6.85 | 7.22 | 0.41 | 6.02% | 6.80 | 7.43 | 568272 | 40682 | 14.20% |
| 2025-08-14 | 6.88 | 6.81 | -0.09 | -1.30% | 6.70 | 6.90 | 230707 | 15650 | 5.76% |
| 2025-08-13 | 6.96 | 6.90 | -0.01 | -0.14% | 6.82 | 7.02 | 225389 | 15537 | 5.63% |
| 2025-08-12 | 6.79 | 6.91 | 0.13 | 1.92% | 6.71 | 6.95 | 238039 | 16262 | 5.95% |
| 2025-08-11 | 6.85 | 6.78 | -0.04 | -0.59% | 6.74 | 6.85 | 159670 | 10822 | 3.99% |
| 2025-08-08 | 6.71 | 6.82 | 0.13 | 1.94% | 6.62 | 6.84 | 238989 | 16103 | 5.97% |
| 2025-08-07 | 6.80 | 6.69 | -0.12 | -1.76% | 6.65 | 6.83 | 232049 | 15596 | 5.80% |
| 2025-08-06 | 6.76 | 6.81 | 0.02 | 0.29% | 6.65 | 6.99 | 294273 | 20071 | 7.35% |
| 2025-08-05 | 6.72 | 6.79 | 0.13 | 1.95% | 6.66 | 6.84 | 337134 | 22834 | 8.42% |
| 2025-08-04 | 6.56 | 6.66 | 0.01 | 0.15% | 6.46 | 6.71 | 371134 | 24612 | 9.27% |
| 2025-08-01 | 6.42 | 6.65 | 0.08 | 1.22% | 6.39 | 6.78 | 678316 | 44724 | 16.95% |
| 2025-07-31 | 6.28 | 6.57 | 0.28 | 4.45% | 6.24 | 6.92 | 756251 | 51211 | 18.89% |
| 2025-07-30 | 6.35 | 6.29 | -0.05 | -0.79% | 6.23 | 6.37 | 86182 | 5418 | 2.15% |
| 2025-07-29 | 6.44 | 6.34 | -0.08 | -1.25% | 6.26 | 6.46 | 112281 | 7094 | 2.81% |
| 2025-07-28 | 6.42 | 6.42 | -0.01 | -0.16% | 6.39 | 6.48 | 104586 | 6736 | 2.61% |
| 2025-07-25 | 6.43 | 6.43 | -0.01 | -0.16% | 6.39 | 6.48 | 90663 | 5820 | 2.27% |
| 2025-07-24 | 6.42 | 6.44 | 0.02 | 0.31% | 6.39 | 6.50 | 81059 | 5223 | 2.03% |
| 2025-07-23 | 6.51 | 6.42 | -0.09 | -1.38% | 6.40 | 6.51 | 83854 | 5395 | 2.10% |
| 2025-07-22 | 6.58 | 6.51 | -0.07 | -1.06% | 6.46 | 6.59 | 101039 | 6578 | 2.52% |
| 2025-07-21 | 6.48 | 6.58 | 0.10 | 1.54% | 6.45 | 6.59 | 104450 | 6831 | 2.61% |
| 2025-07-18 | 6.51 | 6.48 | 0.00 | 0.00% | 6.41 | 6.53 | 92569 | 5985 | 2.31% |
| 2025-07-17 | 6.58 | 6.48 | -0.09 | -1.37% | 6.44 | 6.62 | 166599 | 10860 | 4.16% |
| 2025-07-16 | 6.45 | 6.57 | 0.12 | 1.86% | 6.40 | 6.65 | 242072 | 15897 | 6.05% |
| 2025-07-15 | 6.47 | 6.45 | -0.11 | -1.68% | 6.26 | 6.48 | 168887 | 10773 | 4.22% |
| 2025-07-14 | 6.42 | 6.56 | 0.14 | 2.18% | 6.40 | 6.58 | 139281 | 9055 | 3.48% |
| 2025-07-11 | 6.36 | 6.42 | 0.02 | 0.31% | 6.25 | 6.45 | 155411 | 9864 | 3.88% |
| 2025-07-10 | 6.34 | 6.40 | 0.04 | 0.63% | 6.30 | 6.69 | 253939 | 16426 | 6.34% |
| 2025-07-09 | 6.45 | 6.36 | -0.08 | -1.24% | 6.31 | 6.46 | 82295 | 5240 | 2.06% |
| 2025-07-08 | 6.39 | 6.44 | 0.06 | 0.94% | 6.32 | 6.44 | 85221 | 5437 | 2.13% |
| 2025-07-07 | 6.21 | 6.38 | 0.15 | 2.41% | 6.21 | 6.42 | 122604 | 7757 | 3.06% |
| 2025-07-04 | 6.41 | 6.23 | -0.20 | -3.11% | 6.21 | 6.44 | 121416 | 7645 | 3.03% |
| 2025-07-03 | 6.28 | 6.43 | 0.11 | 1.74% | 6.28 | 6.45 | 100378 | 6426 | 2.51% |
| 2025-07-02 | 6.29 | 6.32 | 0.03 | 0.48% | 6.24 | 6.36 | 103844 | 6544 | 2.59% |
| 2025-07-01 | 6.27 | 6.29 | 0.05 | 0.80% | 6.17 | 6.29 | 88208 | 5509 | 2.20% |
| 2025-06-30 | 6.18 | 6.24 | 0.07 | 1.13% | 6.18 | 6.27 | 103546 | 6450 | 2.59% |
| 2025-06-27 | 6.19 | 6.17 | 0.01 | 0.16% | 6.11 | 6.21 | 83157 | 5116 | 2.08% |
| 2025-06-26 | 6.19 | 6.16 | 0.00 | 0.00% | 6.10 | 6.28 | 140731 | 8686 | 3.52% |
| 2025-06-25 | 6.04 | 6.16 | 0.13 | 2.16% | 5.98 | 6.19 | 169297 | 10319 | 4.23% |
| 2025-06-24 | 5.81 | 6.03 | 0.24 | 4.15% | 5.78 | 6.04 | 123047 | 7350 | 3.07% |
| 2025-06-23 | 5.64 | 5.79 | 0.13 | 2.30% | 5.60 | 5.80 | 63623 | 3652 | 1.59% |
| 2025-06-20 | 5.68 | 5.66 | -0.05 | -0.88% | 5.65 | 5.77 | 50529 | 2879 | 1.26% |
| 2025-06-19 | 5.84 | 5.71 | -0.14 | -2.39% | 5.67 | 5.89 | 70696 | 4078 | 1.77% |
| 2025-06-18 | 5.82 | 5.85 | -0.01 | -0.17% | 5.76 | 5.85 | 60640 | 3523 | 1.52% |
| 2025-06-17 | 5.88 | 5.86 | 0.00 | 0.00% | 5.81 | 5.89 | 62485 | 3650 | 1.56% |
| 2025-06-16 | 5.89 | 5.86 | 0.01 | 0.17% | 5.85 | 5.96 | 83201 | 4900 | 2.08% |
| 2025-06-13 | 6.06 | 5.85 | -0.21 | -3.47% | 5.84 | 6.06 | 105256 | 6226 | 2.63% |
| 2025-06-12 | 6.14 | 6.06 | -0.03 | -0.49% | 6.02 | 6.18 | 104324 | 6339 | 2.61% |
| 2025-06-11 | 5.97 | 6.09 | 0.11 | 1.84% | 5.97 | 6.22 | 147881 | 9055 | 3.69% |
| 2025-06-10 | 6.09 | 5.98 | -0.05 | -0.83% | 5.90 | 6.13 | 102958 | 6187 | 2.57% |
| 2025-06-09 | 6.04 | 6.03 | 0.00 | 0.00% | 6.00 | 6.07 | 62132 | 3744 | 1.55% |