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 | 7.63 | 7.86 | 0.23 | 3.01% | 7.60 | 8.02 | 194725 | 15280 | 6.53% |
| 2025-09-15 | 7.61 | 7.63 | -0.09 | -1.17% | 7.30 | 7.74 | 130312 | 9839 | 4.37% |
| 2025-09-12 | 7.35 | 7.72 | 0.37 | 5.03% | 7.28 | 7.72 | 126521 | 9480 | 4.24% |
| 2025-09-11 | 7.31 | 7.35 | 0.04 | 0.55% | 7.20 | 7.37 | 83943 | 6123 | 2.81% |
| 2025-09-10 | 7.34 | 7.31 | -0.04 | -0.54% | 7.26 | 7.43 | 79912 | 5851 | 2.68% |
| 2025-09-09 | 7.58 | 7.35 | -0.20 | -2.65% | 7.27 | 7.65 | 93886 | 6975 | 3.15% |
| 2025-09-08 | 7.58 | 7.55 | -0.04 | -0.53% | 7.46 | 7.69 | 82662 | 6228 | 2.77% |
| 2025-09-05 | 7.45 | 7.59 | 0.19 | 2.57% | 7.24 | 7.65 | 99057 | 7394 | 3.32% |
| 2025-09-04 | 7.39 | 7.40 | 0.01 | 0.14% | 7.26 | 7.54 | 101964 | 7556 | 3.42% |
| 2025-09-03 | 7.55 | 7.39 | -0.10 | -1.34% | 7.37 | 7.58 | 100088 | 7457 | 3.36% |
| 2025-09-02 | 7.49 | 7.49 | 0.07 | 0.94% | 7.22 | 7.58 | 150380 | 11129 | 5.04% |
| 2025-09-01 | 7.67 | 7.42 | -0.16 | -2.11% | 7.20 | 7.67 | 143630 | 10581 | 4.81% |
| 2025-08-29 | 7.60 | 7.58 | -0.10 | -1.30% | 7.45 | 7.69 | 96059 | 7260 | 3.22% |
| 2025-08-28 | 7.60 | 7.68 | 0.08 | 1.05% | 7.36 | 7.73 | 156669 | 11863 | 5.25% |
| 2025-08-27 | 7.88 | 7.60 | -0.26 | -3.31% | 7.60 | 7.88 | 169261 | 13120 | 5.67% |
| 2025-08-26 | 7.80 | 7.86 | 0.02 | 0.26% | 7.56 | 8.02 | 304932 | 23890 | 10.22% |
| 2025-08-25 | 7.45 | 7.84 | 0.57 | 7.84% | 7.45 | 8.00 | 431923 | 33812 | 14.48% |
| 2025-08-22 | 7.25 | 7.27 | 0.01 | 0.14% | 7.14 | 7.31 | 94691 | 6842 | 3.17% |
| 2025-08-21 | 7.50 | 7.26 | -0.04 | -0.55% | 7.23 | 7.50 | 131751 | 9681 | 4.42% |
| 2025-08-20 | 7.13 | 7.30 | 0.11 | 1.53% | 7.03 | 7.30 | 131021 | 9394 | 4.39% |
| 2025-08-19 | 7.23 | 7.19 | -0.06 | -0.83% | 7.04 | 7.25 | 246226 | 17600 | 8.25% |
| 2025-08-18 | 7.41 | 7.25 | -0.10 | -1.36% | 7.20 | 7.51 | 210194 | 15447 | 7.05% |
| 2025-08-15 | 7.17 | 7.35 | 0.16 | 2.23% | 7.11 | 7.44 | 161916 | 11793 | 5.43% |
| 2025-08-14 | 7.11 | 7.19 | -0.05 | -0.69% | 7.11 | 7.44 | 179392 | 13020 | 6.01% |
| 2025-08-13 | 6.84 | 7.24 | 0.40 | 5.85% | 6.80 | 7.33 | 280854 | 20040 | 9.41% |
| 2025-08-12 | 6.78 | 6.84 | 0.06 | 0.88% | 6.72 | 6.98 | 263130 | 18012 | 8.82% |
| 2025-08-11 | 6.36 | 6.78 | 0.49 | 7.79% | 6.35 | 6.88 | 328933 | 22100 | 11.03% |
| 2025-08-08 | 6.33 | 6.29 | -0.04 | -0.63% | 6.20 | 6.36 | 124904 | 7833 | 4.19% |
| 2025-08-07 | 6.21 | 6.33 | 0.15 | 2.43% | 6.16 | 6.52 | 256091 | 16342 | 8.58% |
| 2025-08-06 | 6.10 | 6.18 | 0.10 | 1.64% | 6.00 | 6.35 | 254208 | 15813 | 8.52% |
| 2025-08-05 | 5.97 | 6.08 | 0.10 | 1.67% | 5.97 | 6.09 | 87062 | 5269 | 2.92% |
| 2025-08-04 | 5.90 | 5.98 | 0.03 | 0.50% | 5.80 | 5.98 | 70075 | 4133 | 2.35% |
| 2025-08-01 | 5.91 | 5.95 | 0.09 | 1.54% | 5.87 | 5.98 | 67498 | 4002 | 2.26% |
| 2025-07-31 | 6.00 | 5.86 | -0.16 | -2.66% | 5.84 | 6.08 | 92205 | 5466 | 3.09% |
| 2025-07-30 | 5.97 | 6.02 | 0.04 | 0.67% | 5.89 | 6.09 | 84510 | 5052 | 2.83% |
| 2025-07-29 | 6.06 | 5.98 | -0.08 | -1.32% | 5.85 | 6.08 | 101227 | 5997 | 3.39% |
| 2025-07-28 | 6.11 | 6.06 | -0.04 | -0.66% | 6.05 | 6.15 | 73100 | 4448 | 2.45% |
| 2025-07-25 | 6.02 | 6.10 | 0.10 | 1.67% | 5.97 | 6.17 | 126078 | 7668 | 4.23% |
| 2025-07-24 | 5.94 | 6.00 | 0.08 | 1.35% | 5.89 | 6.02 | 75763 | 4527 | 2.54% |
| 2025-07-23 | 5.96 | 5.92 | -0.01 | -0.17% | 5.90 | 6.02 | 75861 | 4511 | 2.54% |
| 2025-07-22 | 6.02 | 5.93 | -0.09 | -1.50% | 5.90 | 6.05 | 83377 | 4956 | 2.80% |
| 2025-07-21 | 5.89 | 6.02 | 0.16 | 2.73% | 5.86 | 6.04 | 112502 | 6736 | 3.77% |
| 2025-07-18 | 5.96 | 5.86 | -0.10 | -1.68% | 5.83 | 5.98 | 68759 | 4041 | 2.30% |
| 2025-07-17 | 5.99 | 5.96 | -0.03 | -0.50% | 5.91 | 6.01 | 60847 | 3622 | 2.04% |
| 2025-07-16 | 5.86 | 5.99 | 0.20 | 3.45% | 5.80 | 6.01 | 112286 | 6650 | 3.76% |
| 2025-07-15 | 6.05 | 5.79 | -0.29 | -4.77% | 5.73 | 6.06 | 134904 | 7881 | 4.52% |
| 2025-07-14 | 6.15 | 6.08 | -0.02 | -0.33% | 6.05 | 6.15 | 60362 | 3677 | 2.02% |
| 2025-07-11 | 6.18 | 6.10 | -0.07 | -1.13% | 6.05 | 6.19 | 87766 | 5361 | 2.94% |
| 2025-07-10 | 6.13 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 73006 | 4493 | 2.45% |
| 2025-07-09 | 6.20 | 6.16 | -0.07 | -1.12% | 6.13 | 6.23 | 95416 | 5886 | 3.20% |
| 2025-07-08 | 6.05 | 6.23 | 0.18 | 2.98% | 5.98 | 6.30 | 153464 | 9449 | 5.14% |
| 2025-07-07 | 6.02 | 6.05 | 0.03 | 0.50% | 5.97 | 6.12 | 115111 | 6959 | 3.86% |
| 2025-07-04 | 6.12 | 6.02 | -0.13 | -2.11% | 6.01 | 6.30 | 153882 | 9454 | 5.16% |
| 2025-07-03 | 6.17 | 6.15 | -0.08 | -1.28% | 6.08 | 6.23 | 180679 | 11096 | 6.06% |
| 2025-07-02 | 6.06 | 6.23 | 0.21 | 3.49% | 5.99 | 6.23 | 190333 | 11674 | 6.38% |
| 2025-07-01 | 6.10 | 6.02 | -0.08 | -1.31% | 5.90 | 6.23 | 141296 | 8497 | 4.74% |
| 2025-06-30 | 5.90 | 6.10 | 0.26 | 4.45% | 5.85 | 6.14 | 132642 | 7949 | 4.45% |
| 2025-06-27 | 5.87 | 5.84 | 0.00 | 0.00% | 5.81 | 5.92 | 56047 | 3282 | 1.88% |
| 2025-06-26 | 5.90 | 5.84 | -0.06 | -1.02% | 5.78 | 5.94 | 92938 | 5430 | 3.12% |
| 2025-06-25 | 5.96 | 5.90 | -0.06 | -1.01% | 5.83 | 6.00 | 104099 | 6139 | 3.49% |
| 2025-06-24 | 5.88 | 5.96 | 0.08 | 1.36% | 5.86 | 6.02 | 118270 | 7049 | 3.96% |
| 2025-06-23 | 5.60 | 5.88 | 0.19 | 3.34% | 5.55 | 5.91 | 145632 | 8422 | 4.88% |
| 2025-06-20 | 5.66 | 5.69 | 0.06 | 1.07% | 5.64 | 5.80 | 124399 | 7107 | 4.17% |
| 2025-06-19 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.83 | 155477 | 8853 | 5.21% |
| 2025-06-18 | 5.55 | 5.60 | 0.03 | 0.54% | 5.51 | 5.63 | 82789 | 4605 | 2.78% |
| 2025-06-17 | 5.75 | 5.57 | -0.13 | -2.28% | 5.52 | 5.75 | 109525 | 6121 | 3.67% |
| 2025-06-16 | 5.68 | 5.70 | 0.02 | 0.35% | 5.60 | 5.77 | 82812 | 4731 | 2.78% |
| 2025-06-13 | 5.98 | 5.68 | -0.30 | -5.02% | 5.67 | 5.98 | 169189 | 9754 | 5.67% |
| 2025-06-12 | 5.94 | 5.98 | 0.04 | 0.67% | 5.92 | 6.20 | 173043 | 10427 | 5.80% |
| 2025-06-11 | 5.98 | 5.94 | -0.03 | -0.50% | 5.92 | 6.01 | 71227 | 4241 | 2.39% |
| 2025-06-10 | 6.08 | 5.97 | -0.12 | -1.97% | 5.88 | 6.10 | 100634 | 6012 | 3.37% |
| 2025-06-09 | 6.08 | 6.09 | 0.02 | 0.33% | 6.06 | 6.13 | 64088 | 3899 | 2.15% |