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 | 7.19 | 7.41 | 0.22 | 3.06% | 7.08 | 7.51 | 244720 | 17859 | 6.88% |
| 2025-09-12 | 7.18 | 7.19 | -0.01 | -0.14% | 7.08 | 7.35 | 125457 | 9021 | 3.52% |
| 2025-09-11 | 7.14 | 7.20 | 0.03 | 0.42% | 7.01 | 7.30 | 132183 | 9455 | 3.71% |
| 2025-09-10 | 7.08 | 7.17 | 0.07 | 0.99% | 7.07 | 7.26 | 103426 | 7416 | 2.91% |
| 2025-09-09 | 7.27 | 7.10 | -0.21 | -2.87% | 7.06 | 7.33 | 123854 | 8869 | 3.48% |
| 2025-09-08 | 7.17 | 7.31 | 0.14 | 1.95% | 7.10 | 7.34 | 162994 | 11792 | 4.58% |
| 2025-09-05 | 7.04 | 7.17 | 0.16 | 2.28% | 6.94 | 7.20 | 125821 | 8946 | 3.53% |
| 2025-09-04 | 7.20 | 7.01 | -0.26 | -3.58% | 6.97 | 7.25 | 164719 | 11610 | 4.63% |
| 2025-09-03 | 7.32 | 7.27 | 0.05 | 0.69% | 7.11 | 7.50 | 250295 | 18294 | 7.03% |
| 2025-09-02 | 7.63 | 7.22 | -0.32 | -4.24% | 7.05 | 7.70 | 351511 | 25440 | 9.88% |
| 2025-09-01 | 6.80 | 7.54 | 0.69 | 10.07% | 6.73 | 7.54 | 324949 | 23948 | 9.13% |
| 2025-08-29 | 6.74 | 6.85 | 0.10 | 1.48% | 6.72 | 6.88 | 128216 | 8723 | 3.60% |
| 2025-08-28 | 6.90 | 6.75 | -0.16 | -2.32% | 6.53 | 6.94 | 212604 | 14297 | 5.97% |
| 2025-08-27 | 7.19 | 6.91 | -0.30 | -4.16% | 6.91 | 7.28 | 220810 | 15535 | 6.20% |
| 2025-08-26 | 6.96 | 7.21 | 0.25 | 3.59% | 6.90 | 7.25 | 204578 | 14544 | 5.75% |
| 2025-08-25 | 7.18 | 6.96 | -0.21 | -2.93% | 6.96 | 7.18 | 197151 | 13845 | 5.54% |
| 2025-08-22 | 7.11 | 7.17 | 0.00 | 0.00% | 7.01 | 7.19 | 174241 | 12321 | 4.90% |
| 2025-08-21 | 7.12 | 7.17 | 0.02 | 0.28% | 7.12 | 7.65 | 279119 | 20472 | 7.84% |
| 2025-08-20 | 7.06 | 7.15 | 0.04 | 0.56% | 6.96 | 7.20 | 172284 | 12244 | 4.84% |
| 2025-08-19 | 6.94 | 7.11 | 0.22 | 3.19% | 6.88 | 7.14 | 267366 | 18788 | 7.51% |
| 2025-08-18 | 6.91 | 6.89 | -0.04 | -0.58% | 6.83 | 7.02 | 181706 | 12579 | 5.10% |
| 2025-08-15 | 7.04 | 6.93 | -0.11 | -1.56% | 6.85 | 7.11 | 260938 | 18223 | 7.33% |
| 2025-08-14 | 7.43 | 7.04 | -0.45 | -6.01% | 6.99 | 7.49 | 324322 | 23288 | 9.11% |
| 2025-08-13 | 7.50 | 7.49 | -0.02 | -0.27% | 7.34 | 7.52 | 131598 | 9764 | 3.70% |
| 2025-08-12 | 7.54 | 7.51 | -0.04 | -0.53% | 7.40 | 7.59 | 145563 | 10861 | 4.09% |
| 2025-08-11 | 7.70 | 7.55 | -0.15 | -1.95% | 7.51 | 7.83 | 207318 | 15743 | 5.82% |
| 2025-08-08 | 7.45 | 7.70 | 0.28 | 3.77% | 7.35 | 7.95 | 267517 | 20495 | 7.52% |
| 2025-08-07 | 7.53 | 7.42 | -0.11 | -1.46% | 7.33 | 7.78 | 199541 | 15004 | 5.61% |
| 2025-08-06 | 7.83 | 7.53 | -0.24 | -3.09% | 7.47 | 7.84 | 193541 | 14682 | 5.44% |
| 2025-08-05 | 7.54 | 7.77 | 0.23 | 3.05% | 7.44 | 7.80 | 162450 | 12427 | 4.56% |
| 2025-08-04 | 7.40 | 7.54 | -0.29 | -3.70% | 7.31 | 7.60 | 231333 | 17258 | 6.50% |
| 2025-08-01 | 7.95 | 7.83 | -0.15 | -1.88% | 7.81 | 7.98 | 127738 | 10068 | 3.59% |
| 2025-07-31 | 7.98 | 7.98 | 0.01 | 0.13% | 7.72 | 8.03 | 201376 | 15916 | 5.66% |
| 2025-07-30 | 8.21 | 7.97 | -0.23 | -2.80% | 7.85 | 8.21 | 215406 | 17193 | 6.05% |
| 2025-07-29 | 8.06 | 8.20 | 0.19 | 2.37% | 7.79 | 8.30 | 257173 | 20677 | 7.22% |
| 2025-07-28 | 8.19 | 8.01 | -0.16 | -1.96% | 7.72 | 8.20 | 308634 | 24623 | 8.67% |
| 2025-07-25 | 7.67 | 8.17 | 0.50 | 6.52% | 7.67 | 8.20 | 500890 | 39954 | 14.07% |
| 2025-07-24 | 7.51 | 7.67 | -0.08 | -1.03% | 7.44 | 7.86 | 594610 | 45231 | 16.70% |
| 2025-07-23 | 7.09 | 7.75 | 0.70 | 9.93% | 7.03 | 7.76 | 832458 | 63034 | 23.39% |
| 2025-07-22 | 6.95 | 7.05 | 0.08 | 1.15% | 6.75 | 7.10 | 386584 | 26886 | 10.86% |
| 2025-07-21 | 6.85 | 6.97 | 0.12 | 1.75% | 6.78 | 7.11 | 509999 | 35213 | 14.33% |
| 2025-07-18 | 6.59 | 6.85 | 0.15 | 2.24% | 6.50 | 7.04 | 823169 | 55979 | 23.13% |
| 2025-07-17 | 6.09 | 6.70 | 0.61 | 10.02% | 6.08 | 6.70 | 469784 | 30559 | 13.20% |
| 2025-07-16 | 5.92 | 6.09 | 0.15 | 2.53% | 5.90 | 6.12 | 185060 | 11196 | 5.20% |
| 2025-07-15 | 6.08 | 5.94 | -0.23 | -3.73% | 5.91 | 6.08 | 237088 | 14160 | 6.66% |
| 2025-07-14 | 6.32 | 6.17 | -0.15 | -2.37% | 6.10 | 6.32 | 272694 | 16872 | 7.66% |
| 2025-07-11 | 6.30 | 6.32 | 0.04 | 0.64% | 6.04 | 6.35 | 439526 | 27091 | 12.35% |
| 2025-07-10 | 5.88 | 6.28 | 0.30 | 5.02% | 5.74 | 6.35 | 994927 | 60291 | 27.95% |
| 2025-07-09 | 6.65 | 5.98 | -0.66 | -9.94% | 5.98 | 7.05 | 664764 | 42103 | 18.68% |
| 2025-07-08 | 6.53 | 6.64 | 0.10 | 1.53% | 6.47 | 6.68 | 236362 | 15544 | 6.64% |
| 2025-07-07 | 6.14 | 6.54 | 0.35 | 5.65% | 6.10 | 6.54 | 279496 | 17865 | 7.85% |
| 2025-07-04 | 6.38 | 6.19 | -0.09 | -1.43% | 6.10 | 6.39 | 291379 | 18117 | 8.19% |
| 2025-07-03 | 6.06 | 6.28 | 0.27 | 4.49% | 6.05 | 6.47 | 377989 | 23788 | 10.62% |
| 2025-07-02 | 6.00 | 6.01 | -0.02 | -0.33% | 5.93 | 6.10 | 190381 | 11438 | 5.35% |
| 2025-07-01 | 6.23 | 6.03 | -0.17 | -2.74% | 5.99 | 6.24 | 279923 | 17064 | 7.86% |
| 2025-06-30 | 6.07 | 6.20 | 0.14 | 2.31% | 5.99 | 6.25 | 241168 | 14805 | 6.78% |
| 2025-06-27 | 5.88 | 6.06 | 0.20 | 3.41% | 5.76 | 6.18 | 356192 | 21464 | 10.01% |
| 2025-06-26 | 5.79 | 5.86 | 0.09 | 1.56% | 5.75 | 6.11 | 287640 | 17010 | 8.08% |
| 2025-06-25 | 5.75 | 5.77 | 0.02 | 0.35% | 5.71 | 5.87 | 197421 | 11408 | 5.55% |
| 2025-06-24 | 5.67 | 5.75 | -0.06 | -1.03% | 5.50 | 5.84 | 348184 | 19694 | 9.78% |
| 2025-06-23 | 5.84 | 5.81 | 0.08 | 1.40% | 5.74 | 5.95 | 232079 | 13494 | 6.52% |
| 2025-06-20 | 5.86 | 5.73 | -0.29 | -4.82% | 5.57 | 5.86 | 298039 | 16999 | 8.37% |
| 2025-06-19 | 5.74 | 6.02 | 0.20 | 3.44% | 5.69 | 6.14 | 428333 | 25372 | 12.03% |
| 2025-06-18 | 6.00 | 5.82 | -0.15 | -2.51% | 5.77 | 6.10 | 236560 | 13869 | 6.65% |
| 2025-06-17 | 5.87 | 5.97 | 0.05 | 0.84% | 5.74 | 5.99 | 348147 | 20390 | 9.78% |
| 2025-06-16 | 6.19 | 5.92 | -0.23 | -3.74% | 5.88 | 6.25 | 460853 | 27697 | 12.95% |
| 2025-06-13 | 6.55 | 6.15 | -0.08 | -1.28% | 5.90 | 6.69 | 729517 | 45529 | 20.49% |
| 2025-06-12 | 6.44 | 6.23 | -0.21 | -3.26% | 6.15 | 6.49 | 449154 | 28146 | 12.62% |
| 2025-06-11 | 6.35 | 6.44 | -0.03 | -0.46% | 6.35 | 6.71 | 581665 | 37696 | 16.34% |
| 2025-06-10 | 6.29 | 6.47 | 0.17 | 2.70% | 6.29 | 6.90 | 908979 | 59479 | 25.54% |
| 2025-06-09 | 5.72 | 6.30 | 0.57 | 9.95% | 5.61 | 6.30 | 834474 | 50888 | 23.44% |