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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.05 | 7.74 | 0.70 | 9.94% | 6.92 | 7.74 | 1187120 | 88198 | 21.43% |
| 2025-09-16 | 7.16 | 7.04 | -0.16 | -2.22% | 6.99 | 7.17 | 700008 | 49431 | 12.63% |
| 2025-09-15 | 6.87 | 7.20 | 0.30 | 4.35% | 6.87 | 7.59 | 1243095 | 91013 | 22.44% |
| 2025-09-12 | 7.19 | 6.90 | -0.24 | -3.36% | 6.83 | 7.19 | 557040 | 38827 | 10.05% |
| 2025-09-11 | 7.19 | 7.14 | -0.13 | -1.79% | 6.88 | 7.29 | 697136 | 49104 | 12.58% |
| 2025-09-10 | 7.28 | 7.27 | -0.25 | -3.32% | 7.10 | 7.46 | 750846 | 54290 | 13.55% |
| 2025-09-09 | 7.26 | 7.52 | 0.26 | 3.58% | 7.24 | 7.68 | 1079322 | 80869 | 19.48% |
| 2025-09-08 | 7.30 | 7.26 | -0.11 | -1.49% | 7.03 | 7.49 | 956333 | 69477 | 17.26% |
| 2025-09-05 | 6.91 | 7.37 | 0.36 | 5.14% | 6.91 | 7.70 | 1496023 | 108697 | 27.00% |
| 2025-09-04 | 7.30 | 7.01 | 0.28 | 4.16% | 6.76 | 7.30 | 1616276 | 114053 | 29.17% |
| 2025-09-03 | 6.11 | 6.73 | 0.61 | 9.97% | 5.99 | 6.73 | 637978 | 41248 | 11.52% |
| 2025-09-02 | 6.21 | 6.12 | -0.03 | -0.49% | 6.08 | 6.33 | 344587 | 21315 | 6.22% |
| 2025-09-01 | 6.11 | 6.15 | 0.04 | 0.65% | 6.05 | 6.17 | 201481 | 12332 | 3.64% |
| 2025-08-29 | 6.06 | 6.11 | 0.06 | 0.99% | 5.95 | 6.17 | 255196 | 15508 | 4.61% |
| 2025-08-28 | 6.02 | 6.05 | 0.06 | 1.00% | 5.82 | 6.10 | 281715 | 16886 | 5.08% |
| 2025-08-27 | 6.25 | 5.99 | -0.26 | -4.16% | 5.99 | 6.29 | 304115 | 18744 | 5.49% |
| 2025-08-26 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.32 | 212657 | 13330 | 3.84% |
| 2025-08-25 | 6.39 | 6.28 | -0.11 | -1.72% | 6.22 | 6.42 | 413495 | 25999 | 7.46% |
| 2025-08-22 | 6.47 | 6.39 | -0.04 | -0.62% | 6.37 | 6.49 | 327026 | 21013 | 5.90% |
| 2025-08-21 | 6.46 | 6.43 | -0.04 | -0.62% | 6.39 | 6.68 | 410340 | 26718 | 7.41% |
| 2025-08-20 | 6.49 | 6.47 | -0.02 | -0.31% | 6.33 | 6.49 | 438181 | 28069 | 7.91% |
| 2025-08-19 | 6.46 | 6.49 | 0.03 | 0.46% | 6.40 | 6.63 | 494780 | 32089 | 8.93% |
| 2025-08-18 | 6.25 | 6.46 | 0.12 | 1.89% | 6.23 | 6.48 | 536278 | 34363 | 9.68% |
| 2025-08-15 | 6.33 | 6.34 | -0.06 | -0.94% | 6.22 | 6.42 | 549564 | 34786 | 9.92% |
| 2025-08-14 | 6.11 | 6.40 | 0.22 | 3.56% | 5.97 | 6.57 | 1154097 | 72333 | 20.83% |
| 2025-08-13 | 5.76 | 6.18 | 0.42 | 7.29% | 5.73 | 6.34 | 787253 | 47360 | 14.21% |
| 2025-08-12 | 5.88 | 5.76 | -0.10 | -1.71% | 5.75 | 5.89 | 143275 | 8286 | 2.59% |
| 2025-08-11 | 5.68 | 5.86 | 0.18 | 3.17% | 5.68 | 5.86 | 252351 | 14634 | 4.55% |
| 2025-08-08 | 5.74 | 5.68 | -0.06 | -1.05% | 5.66 | 5.74 | 113779 | 6473 | 2.05% |
| 2025-08-07 | 5.76 | 5.74 | -0.03 | -0.52% | 5.70 | 5.80 | 149434 | 8579 | 2.70% |
| 2025-08-06 | 5.72 | 5.77 | 0.06 | 1.05% | 5.70 | 5.77 | 164086 | 9432 | 2.96% |
| 2025-08-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.73 | 94008 | 5349 | 1.70% |
| 2025-08-04 | 5.55 | 5.69 | 0.08 | 1.43% | 5.52 | 5.70 | 129967 | 7325 | 2.35% |
| 2025-08-01 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.64 | 100328 | 5609 | 1.81% |
| 2025-07-31 | 5.58 | 5.54 | -0.08 | -1.42% | 5.51 | 5.63 | 117146 | 6526 | 2.11% |
| 2025-07-30 | 5.68 | 5.62 | -0.08 | -1.40% | 5.54 | 5.68 | 175808 | 9866 | 3.17% |
| 2025-07-29 | 5.73 | 5.70 | -0.05 | -0.87% | 5.63 | 5.74 | 147410 | 8360 | 2.66% |
| 2025-07-28 | 5.74 | 5.75 | 0.01 | 0.17% | 5.71 | 5.79 | 138505 | 7960 | 2.50% |
| 2025-07-25 | 5.76 | 5.74 | -0.02 | -0.35% | 5.69 | 5.79 | 122750 | 7027 | 2.22% |
| 2025-07-24 | 5.64 | 5.76 | 0.12 | 2.13% | 5.63 | 5.77 | 197538 | 11300 | 3.57% |
| 2025-07-23 | 5.78 | 5.64 | -0.15 | -2.59% | 5.62 | 5.78 | 221410 | 12599 | 4.00% |
| 2025-07-22 | 5.83 | 5.79 | -0.04 | -0.69% | 5.72 | 5.83 | 164169 | 9470 | 2.96% |
| 2025-07-21 | 5.77 | 5.83 | 0.08 | 1.39% | 5.75 | 5.84 | 186953 | 10868 | 3.37% |
| 2025-07-18 | 5.79 | 5.75 | -0.05 | -0.86% | 5.68 | 5.83 | 178985 | 10267 | 3.23% |
| 2025-07-17 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.81 | 147652 | 8528 | 2.67% |
| 2025-07-16 | 5.75 | 5.75 | 0.03 | 0.52% | 5.69 | 5.79 | 128924 | 7407 | 2.33% |
| 2025-07-15 | 5.83 | 5.72 | -0.13 | -2.22% | 5.64 | 5.85 | 264132 | 15074 | 4.77% |
| 2025-07-14 | 5.90 | 5.85 | -0.04 | -0.68% | 5.81 | 5.91 | 150598 | 8799 | 2.72% |
| 2025-07-11 | 5.92 | 5.89 | -0.03 | -0.51% | 5.82 | 6.00 | 226948 | 13318 | 4.10% |
| 2025-07-10 | 5.93 | 5.92 | -0.03 | -0.50% | 5.88 | 6.12 | 246746 | 14686 | 4.45% |
| 2025-07-09 | 6.05 | 5.95 | -0.10 | -1.65% | 5.93 | 6.13 | 298480 | 17927 | 5.39% |
| 2025-07-08 | 5.88 | 6.05 | 0.24 | 4.13% | 5.84 | 6.06 | 524031 | 31298 | 9.46% |
| 2025-07-07 | 5.62 | 5.81 | -0.43 | -6.89% | 5.62 | 5.86 | 639803 | 36763 | 11.55% |
| 2025-07-04 | 6.30 | 6.24 | -0.04 | -0.64% | 6.21 | 6.56 | 501103 | 31784 | 9.04% |
| 2025-07-03 | 6.29 | 6.28 | -0.01 | -0.16% | 6.15 | 6.34 | 287009 | 17865 | 5.18% |
| 2025-07-02 | 6.19 | 6.29 | 0.07 | 1.13% | 6.18 | 6.49 | 414443 | 25970 | 7.48% |
| 2025-07-01 | 6.26 | 6.22 | -0.02 | -0.32% | 6.13 | 6.30 | 219017 | 13589 | 3.95% |
| 2025-06-30 | 6.17 | 6.24 | 0.09 | 1.46% | 6.16 | 6.35 | 281190 | 17512 | 5.08% |
| 2025-06-27 | 6.16 | 6.15 | -0.02 | -0.32% | 6.12 | 6.31 | 259952 | 16054 | 4.69% |
| 2025-06-26 | 6.26 | 6.17 | -0.14 | -2.22% | 6.17 | 6.32 | 388070 | 24196 | 7.00% |
| 2025-06-25 | 6.30 | 6.31 | -0.07 | -1.10% | 6.20 | 6.44 | 563722 | 35418 | 10.17% |
| 2025-06-24 | 6.31 | 6.38 | 0.08 | 1.27% | 6.16 | 6.57 | 820123 | 52119 | 14.80% |
| 2025-06-23 | 6.01 | 6.30 | 0.22 | 3.62% | 5.84 | 6.30 | 793291 | 48808 | 14.32% |
| 2025-06-20 | 6.18 | 6.08 | -0.08 | -1.30% | 6.05 | 6.57 | 1051972 | 66286 | 18.99% |
| 2025-06-19 | 5.58 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 633972 | 38567 | 11.44% |
| 2025-06-18 | 5.54 | 5.60 | 0.01 | 0.18% | 5.50 | 5.64 | 115878 | 6474 | 2.09% |
| 2025-06-17 | 5.57 | 5.59 | 0.03 | 0.54% | 5.52 | 5.62 | 96921 | 5389 | 1.75% |
| 2025-06-16 | 5.40 | 5.56 | 0.10 | 1.83% | 5.35 | 5.59 | 121966 | 6761 | 2.20% |
| 2025-06-13 | 5.60 | 5.46 | -0.19 | -3.36% | 5.46 | 5.65 | 166954 | 9229 | 3.01% |
| 2025-06-12 | 5.75 | 5.65 | -0.12 | -2.08% | 5.61 | 5.75 | 167618 | 9499 | 3.03% |
| 2025-06-11 | 5.75 | 5.77 | 0.01 | 0.17% | 5.70 | 5.85 | 145782 | 8437 | 2.63% |
| 2025-06-10 | 5.94 | 5.76 | -0.12 | -2.04% | 5.66 | 5.96 | 242275 | 14007 | 4.37% |