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 | 7.12 | 7.26 | 0.06 | 0.83% | 7.06 | 7.35 | 939398 | 67678 | 9.35% |
| 2025-09-15 | 6.97 | 7.20 | 0.22 | 3.15% | 6.94 | 7.34 | 1154514 | 83144 | 11.49% |
| 2025-09-12 | 6.94 | 6.98 | 0.04 | 0.58% | 6.88 | 7.06 | 498551 | 34821 | 4.96% |
| 2025-09-11 | 6.92 | 6.94 | -0.02 | -0.29% | 6.79 | 6.95 | 491369 | 33745 | 4.89% |
| 2025-09-10 | 7.00 | 6.96 | -0.11 | -1.56% | 6.91 | 7.04 | 575157 | 40021 | 5.72% |
| 2025-09-09 | 6.86 | 7.07 | 0.28 | 4.12% | 6.73 | 7.20 | 1126449 | 78919 | 11.21% |
| 2025-09-08 | 6.72 | 6.79 | 0.07 | 1.04% | 6.68 | 6.80 | 361077 | 24416 | 3.59% |
| 2025-09-05 | 6.63 | 6.72 | 0.09 | 1.36% | 6.55 | 6.72 | 370125 | 24634 | 3.68% |
| 2025-09-04 | 6.64 | 6.63 | 0.03 | 0.45% | 6.52 | 6.74 | 433880 | 28827 | 4.32% |
| 2025-09-03 | 6.80 | 6.60 | -0.19 | -2.80% | 6.57 | 6.89 | 462268 | 31063 | 4.60% |
| 2025-09-02 | 6.92 | 6.79 | -0.14 | -2.02% | 6.70 | 6.92 | 549930 | 37303 | 5.47% |
| 2025-09-01 | 6.85 | 6.93 | 0.06 | 0.87% | 6.76 | 6.93 | 557022 | 38133 | 5.54% |
| 2025-08-29 | 6.94 | 6.87 | -0.10 | -1.43% | 6.87 | 7.02 | 511430 | 35443 | 5.09% |
| 2025-08-28 | 6.92 | 6.97 | 0.02 | 0.29% | 6.70 | 7.04 | 770402 | 53161 | 7.67% |
| 2025-08-27 | 7.24 | 6.95 | -0.32 | -4.40% | 6.95 | 7.31 | 1008658 | 72169 | 10.04% |
| 2025-08-26 | 7.26 | 7.27 | -0.01 | -0.14% | 7.21 | 7.34 | 759840 | 55273 | 7.56% |
| 2025-08-25 | 7.45 | 7.28 | -0.21 | -2.80% | 7.22 | 7.48 | 1185231 | 86940 | 11.80% |
| 2025-08-22 | 7.50 | 7.49 | -0.16 | -2.09% | 7.41 | 7.53 | 1136983 | 84871 | 11.31% |
| 2025-08-21 | 7.40 | 7.65 | 0.26 | 3.52% | 7.23 | 7.79 | 2129196 | 159537 | 21.19% |
| 2025-08-20 | 7.52 | 7.39 | -0.21 | -2.76% | 7.32 | 7.60 | 1886691 | 140349 | 18.78% |
| 2025-08-19 | 6.90 | 7.60 | 0.69 | 9.99% | 6.88 | 7.60 | 2068565 | 151012 | 20.59% |
| 2025-08-18 | 7.07 | 6.91 | -0.06 | -0.86% | 6.87 | 7.10 | 1103201 | 76374 | 10.98% |
| 2025-08-15 | 6.67 | 6.97 | 0.24 | 3.57% | 6.65 | 7.00 | 1370024 | 94786 | 13.63% |
| 2025-08-14 | 6.64 | 6.73 | 0.11 | 1.66% | 6.64 | 6.95 | 1289154 | 87875 | 12.83% |
| 2025-08-13 | 6.61 | 6.62 | 0.01 | 0.15% | 6.60 | 6.64 | 351137 | 23253 | 3.49% |
| 2025-08-12 | 6.64 | 6.61 | -0.04 | -0.60% | 6.58 | 6.65 | 288271 | 19060 | 2.87% |
| 2025-08-11 | 6.58 | 6.65 | 0.07 | 1.06% | 6.56 | 6.65 | 414122 | 27460 | 4.12% |
| 2025-08-08 | 6.54 | 6.58 | 0.02 | 0.30% | 6.50 | 6.58 | 290882 | 19019 | 2.89% |
| 2025-08-07 | 6.62 | 6.56 | -0.07 | -1.06% | 6.55 | 6.62 | 311578 | 20474 | 3.10% |
| 2025-08-06 | 6.60 | 6.63 | 0.01 | 0.15% | 6.53 | 6.67 | 438992 | 28970 | 4.37% |
| 2025-08-05 | 6.50 | 6.62 | 0.13 | 2.00% | 6.49 | 6.64 | 478608 | 31603 | 4.76% |
| 2025-08-04 | 6.40 | 6.49 | 0.03 | 0.46% | 6.38 | 6.49 | 192557 | 12406 | 1.92% |
| 2025-08-01 | 6.43 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 186423 | 12034 | 1.86% |
| 2025-07-31 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.57 | 338469 | 21960 | 3.37% |
| 2025-07-30 | 6.52 | 6.58 | 0.03 | 0.46% | 6.47 | 6.59 | 402311 | 26249 | 4.00% |
| 2025-07-29 | 6.58 | 6.55 | -0.06 | -0.91% | 6.50 | 6.61 | 372820 | 24348 | 3.71% |
| 2025-07-28 | 6.62 | 6.61 | -0.01 | -0.15% | 6.58 | 6.65 | 325505 | 21521 | 3.24% |
| 2025-07-25 | 6.64 | 6.62 | -0.04 | -0.60% | 6.59 | 6.65 | 326522 | 21585 | 3.25% |
| 2025-07-24 | 6.58 | 6.66 | 0.07 | 1.06% | 6.56 | 6.67 | 423190 | 28028 | 4.21% |
| 2025-07-23 | 6.68 | 6.59 | -0.11 | -1.64% | 6.57 | 6.70 | 527799 | 34988 | 5.25% |
| 2025-07-22 | 6.78 | 6.70 | -0.10 | -1.47% | 6.66 | 6.78 | 577145 | 38640 | 5.74% |
| 2025-07-21 | 6.76 | 6.80 | 0.04 | 0.59% | 6.70 | 6.80 | 545507 | 36821 | 5.43% |
| 2025-07-18 | 6.83 | 6.76 | -0.12 | -1.74% | 6.72 | 6.86 | 725734 | 49035 | 7.22% |
| 2025-07-17 | 6.69 | 6.88 | 0.30 | 4.56% | 6.68 | 7.02 | 1550080 | 105924 | 15.43% |
| 2025-07-16 | 6.54 | 6.58 | 0.01 | 0.15% | 6.51 | 6.65 | 401462 | 26456 | 4.00% |
| 2025-07-15 | 6.69 | 6.57 | -0.22 | -3.24% | 6.45 | 6.71 | 801258 | 52628 | 7.97% |
| 2025-07-14 | 6.64 | 6.79 | 0.12 | 1.80% | 6.61 | 6.85 | 789773 | 53288 | 7.86% |
| 2025-07-11 | 6.63 | 6.67 | 0.01 | 0.15% | 6.59 | 6.68 | 463539 | 30775 | 4.61% |
| 2025-07-10 | 6.68 | 6.66 | -0.06 | -0.89% | 6.62 | 6.72 | 463785 | 30863 | 4.62% |
| 2025-07-09 | 6.73 | 6.72 | 0.04 | 0.60% | 6.68 | 6.84 | 793678 | 53609 | 7.90% |
| 2025-07-08 | 6.66 | 6.71 | 0.03 | 0.45% | 6.63 | 6.74 | 472964 | 31645 | 4.71% |
| 2025-07-07 | 6.63 | 6.68 | 0.03 | 0.45% | 6.54 | 6.69 | 366959 | 24393 | 3.65% |
| 2025-07-04 | 6.76 | 6.65 | -0.13 | -1.92% | 6.62 | 6.76 | 624733 | 41605 | 6.22% |
| 2025-07-03 | 6.76 | 6.78 | 0.00 | 0.00% | 6.72 | 6.82 | 498669 | 33741 | 4.96% |
| 2025-07-02 | 6.85 | 6.78 | -0.13 | -1.88% | 6.74 | 6.90 | 710075 | 48333 | 7.07% |
| 2025-07-01 | 7.09 | 6.91 | -0.15 | -2.12% | 6.85 | 7.12 | 1222125 | 84744 | 12.16% |
| 2025-06-30 | 6.56 | 7.06 | 0.45 | 6.81% | 6.55 | 7.19 | 1798407 | 124251 | 17.90% |
| 2025-06-27 | 6.76 | 6.61 | 0.01 | 0.15% | 6.60 | 6.80 | 800976 | 53428 | 7.97% |
| 2025-06-26 | 6.60 | 6.60 | -0.04 | -0.60% | 6.57 | 6.71 | 737984 | 49016 | 7.34% |
| 2025-06-25 | 6.59 | 6.64 | 0.00 | 0.00% | 6.54 | 6.67 | 763916 | 50443 | 7.60% |
| 2025-06-24 | 6.52 | 6.64 | 0.21 | 3.27% | 6.52 | 6.73 | 1028585 | 68178 | 10.24% |
| 2025-06-23 | 6.25 | 6.43 | 0.08 | 1.26% | 6.21 | 6.44 | 522542 | 33292 | 5.20% |
| 2025-06-20 | 6.31 | 6.35 | 0.03 | 0.47% | 6.20 | 6.38 | 660675 | 41609 | 6.57% |
| 2025-06-19 | 6.55 | 6.32 | -0.21 | -3.22% | 6.31 | 6.60 | 777974 | 50033 | 7.74% |
| 2025-06-18 | 6.64 | 6.53 | -0.12 | -1.80% | 6.45 | 6.64 | 773133 | 50404 | 7.69% |
| 2025-06-17 | 6.78 | 6.65 | -0.16 | -2.35% | 6.62 | 6.80 | 820013 | 54661 | 8.16% |
| 2025-06-16 | 6.71 | 6.81 | -0.02 | -0.29% | 6.58 | 6.82 | 937602 | 62822 | 9.33% |
| 2025-06-13 | 7.10 | 6.83 | -0.35 | -4.87% | 6.77 | 7.11 | 1478239 | 101750 | 14.71% |
| 2025-06-12 | 6.91 | 7.18 | 0.14 | 1.99% | 6.91 | 7.32 | 2152452 | 154229 | 21.42% |
| 2025-06-11 | 6.82 | 7.04 | 0.30 | 4.45% | 6.82 | 7.38 | 2269829 | 161803 | 22.59% |
| 2025-06-10 | 6.99 | 6.74 | -0.31 | -4.40% | 6.66 | 6.99 | 1503521 | 102347 | 14.96% |
| 2025-06-09 | 6.69 | 7.05 | 0.39 | 5.86% | 6.67 | 7.10 | 2024606 | 139875 | 20.15% |