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 | 7.05 | 7.40 | 0.35 | 4.96% | 7.01 | 7.63 | 1043265 | 75751 | 14.55% |
| 2025-09-15 | 6.97 | 7.05 | 0.03 | 0.43% | 6.78 | 7.27 | 1279562 | 89884 | 17.84% |
| 2025-09-12 | 6.38 | 7.02 | 0.64 | 10.03% | 6.38 | 7.02 | 525610 | 36183 | 7.33% |
| 2025-09-11 | 6.47 | 6.38 | -0.12 | -1.85% | 6.23 | 6.48 | 479985 | 30296 | 6.69% |
| 2025-09-10 | 6.39 | 6.50 | 0.09 | 1.40% | 6.38 | 6.60 | 441266 | 28686 | 6.15% |
| 2025-09-09 | 6.55 | 6.41 | -0.16 | -2.44% | 6.38 | 6.56 | 431615 | 27859 | 6.02% |
| 2025-09-08 | 6.56 | 6.57 | 0.00 | 0.00% | 6.45 | 6.75 | 693290 | 45750 | 9.67% |
| 2025-09-05 | 6.49 | 6.57 | 0.17 | 2.66% | 6.21 | 6.60 | 679823 | 43843 | 9.48% |
| 2025-09-04 | 6.65 | 6.40 | -0.09 | -1.39% | 6.25 | 6.66 | 880044 | 57177 | 12.27% |
| 2025-09-03 | 6.95 | 6.49 | -0.24 | -3.57% | 6.46 | 6.99 | 854734 | 57026 | 11.92% |
| 2025-09-02 | 6.35 | 6.73 | 0.31 | 4.83% | 6.29 | 6.87 | 1049939 | 69426 | 14.64% |
| 2025-09-01 | 6.09 | 6.42 | 0.39 | 6.47% | 6.05 | 6.63 | 957315 | 61901 | 13.35% |
| 2025-08-29 | 5.85 | 6.03 | 0.19 | 3.25% | 5.83 | 6.19 | 578222 | 34764 | 8.06% |
| 2025-08-28 | 5.72 | 5.84 | 0.13 | 2.28% | 5.69 | 5.94 | 399130 | 23128 | 5.57% |
| 2025-08-27 | 5.89 | 5.71 | -0.11 | -1.89% | 5.70 | 5.90 | 314017 | 18226 | 4.38% |
| 2025-08-26 | 5.74 | 5.82 | 0.11 | 1.93% | 5.73 | 5.91 | 433199 | 25215 | 6.04% |
| 2025-08-25 | 5.71 | 5.71 | 0.01 | 0.18% | 5.66 | 5.72 | 238892 | 13596 | 3.33% |
| 2025-08-22 | 5.66 | 5.70 | 0.04 | 0.71% | 5.60 | 5.71 | 272880 | 15429 | 3.80% |
| 2025-08-21 | 5.66 | 5.66 | -0.01 | -0.18% | 5.63 | 5.70 | 206553 | 11700 | 2.88% |
| 2025-08-20 | 5.63 | 5.67 | 0.05 | 0.89% | 5.59 | 5.68 | 217172 | 12248 | 3.03% |
| 2025-08-19 | 5.64 | 5.62 | -0.01 | -0.18% | 5.60 | 5.67 | 250787 | 14128 | 3.50% |
| 2025-08-18 | 5.59 | 5.63 | 0.09 | 1.62% | 5.55 | 5.67 | 274800 | 15481 | 3.83% |
| 2025-08-15 | 5.52 | 5.54 | 0.02 | 0.36% | 5.50 | 5.55 | 199163 | 11002 | 2.78% |
| 2025-08-14 | 5.64 | 5.52 | -0.10 | -1.78% | 5.51 | 5.69 | 228235 | 12769 | 3.18% |
| 2025-08-13 | 5.70 | 5.62 | 0.01 | 0.18% | 5.59 | 5.70 | 231051 | 12993 | 3.22% |
| 2025-08-12 | 5.55 | 5.61 | 0.06 | 1.08% | 5.55 | 5.71 | 302055 | 17012 | 4.21% |
| 2025-08-11 | 5.54 | 5.55 | 0.02 | 0.36% | 5.50 | 5.57 | 168475 | 9329 | 2.35% |
| 2025-08-08 | 5.50 | 5.53 | 0.03 | 0.55% | 5.47 | 5.55 | 176501 | 9735 | 2.46% |
| 2025-08-07 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.54 | 108983 | 6002 | 1.52% |
| 2025-08-06 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.54 | 140152 | 7696 | 1.95% |
| 2025-08-05 | 5.46 | 5.53 | 0.07 | 1.28% | 5.45 | 5.54 | 179982 | 9903 | 2.51% |
| 2025-08-04 | 5.44 | 5.46 | 0.01 | 0.18% | 5.39 | 5.48 | 179409 | 9750 | 2.50% |
| 2025-08-01 | 5.50 | 5.45 | -0.03 | -0.55% | 5.43 | 5.52 | 174315 | 9515 | 2.43% |
| 2025-07-31 | 5.60 | 5.48 | -0.10 | -1.79% | 5.46 | 5.60 | 235811 | 12998 | 3.29% |
| 2025-07-30 | 5.47 | 5.58 | 0.11 | 2.01% | 5.46 | 5.61 | 376799 | 20912 | 5.25% |
| 2025-07-29 | 5.52 | 5.47 | -0.06 | -1.08% | 5.42 | 5.53 | 167227 | 9120 | 2.33% |
| 2025-07-28 | 5.52 | 5.53 | 0.01 | 0.18% | 5.50 | 5.56 | 171015 | 9447 | 2.38% |
| 2025-07-25 | 5.60 | 5.52 | -0.06 | -1.08% | 5.51 | 5.62 | 192714 | 10665 | 2.69% |
| 2025-07-24 | 5.47 | 5.58 | 0.12 | 2.20% | 5.46 | 5.59 | 303323 | 16846 | 4.23% |
| 2025-07-23 | 5.48 | 5.46 | -0.03 | -0.55% | 5.45 | 5.57 | 296087 | 16311 | 4.13% |
| 2025-07-22 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.50 | 153753 | 8406 | 2.14% |
| 2025-07-21 | 5.41 | 5.46 | 0.05 | 0.92% | 5.38 | 5.48 | 179443 | 9766 | 2.50% |
| 2025-07-18 | 5.38 | 5.41 | 0.03 | 0.56% | 5.36 | 5.41 | 119871 | 6452 | 1.67% |
| 2025-07-17 | 5.38 | 5.38 | 0.01 | 0.19% | 5.36 | 5.44 | 138247 | 7454 | 1.93% |
| 2025-07-16 | 5.34 | 5.37 | 0.04 | 0.75% | 5.34 | 5.39 | 161382 | 8662 | 2.25% |
| 2025-07-15 | 5.49 | 5.33 | -0.15 | -2.74% | 5.31 | 5.50 | 264317 | 14177 | 3.69% |
| 2025-07-14 | 5.43 | 5.48 | 0.02 | 0.37% | 5.43 | 5.50 | 113003 | 6186 | 1.58% |
| 2025-07-11 | 5.47 | 5.46 | -0.01 | -0.18% | 5.43 | 5.49 | 141918 | 7748 | 1.98% |
| 2025-07-10 | 5.41 | 5.47 | 0.05 | 0.92% | 5.39 | 5.47 | 142034 | 7733 | 1.98% |
| 2025-07-09 | 5.42 | 5.42 | 0.00 | 0.00% | 5.39 | 5.45 | 148955 | 8078 | 2.08% |
| 2025-07-08 | 5.41 | 5.42 | 0.01 | 0.18% | 5.37 | 5.43 | 124886 | 6738 | 1.74% |
| 2025-07-07 | 5.36 | 5.41 | 0.06 | 1.12% | 5.34 | 5.41 | 152520 | 8215 | 2.13% |
| 2025-07-04 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.38 | 153780 | 8241 | 2.14% |
| 2025-07-03 | 5.32 | 5.35 | 0.02 | 0.38% | 5.31 | 5.37 | 141852 | 7584 | 1.98% |
| 2025-07-02 | 5.34 | 5.33 | 0.00 | 0.00% | 5.31 | 5.37 | 158001 | 8436 | 2.20% |
| 2025-07-01 | 5.33 | 5.33 | 0.00 | 0.00% | 5.31 | 5.38 | 118876 | 6340 | 1.66% |
| 2025-06-30 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.35 | 132504 | 7038 | 1.85% |
| 2025-06-27 | 5.31 | 5.30 | 0.01 | 0.19% | 5.25 | 5.36 | 205014 | 10875 | 2.86% |
| 2025-06-26 | 5.33 | 5.39 | 0.06 | 1.13% | 5.30 | 5.45 | 237359 | 12765 | 3.31% |
| 2025-06-25 | 5.34 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 124848 | 6636 | 1.74% |
| 2025-06-24 | 5.24 | 5.32 | 0.08 | 1.53% | 5.24 | 5.32 | 118827 | 6298 | 1.66% |
| 2025-06-23 | 5.18 | 5.24 | 0.03 | 0.58% | 5.17 | 5.25 | 86150 | 4495 | 1.20% |
| 2025-06-20 | 5.23 | 5.21 | -0.03 | -0.57% | 5.21 | 5.27 | 91846 | 4809 | 1.28% |
| 2025-06-19 | 5.34 | 5.24 | -0.10 | -1.87% | 5.21 | 5.36 | 170919 | 9005 | 2.38% |
| 2025-06-18 | 5.39 | 5.34 | -0.10 | -1.84% | 5.32 | 5.42 | 182081 | 9741 | 2.54% |
| 2025-06-17 | 5.40 | 5.44 | 0.05 | 0.93% | 5.35 | 5.59 | 279138 | 15206 | 3.89% |
| 2025-06-16 | 5.39 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 139736 | 7527 | 1.95% |
| 2025-06-13 | 5.51 | 5.40 | -0.15 | -2.70% | 5.39 | 5.54 | 249914 | 13612 | 3.48% |
| 2025-06-12 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.62 | 185450 | 10320 | 2.59% |
| 2025-06-11 | 5.54 | 5.59 | 0.03 | 0.54% | 5.53 | 5.64 | 256099 | 14307 | 3.57% |
| 2025-06-10 | 5.61 | 5.56 | -0.04 | -0.71% | 5.46 | 5.65 | 350870 | 19522 | 4.89% |
| 2025-06-09 | 5.59 | 5.60 | -0.01 | -0.18% | 5.53 | 5.63 | 368571 | 20596 | 5.14% |