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 | 7.59 | 7.82 | 0.13 | 1.69% | 7.47 | 7.85 | 1496666 | 114580 | 9.77% |
| 2025-09-15 | 7.66 | 7.69 | 0.03 | 0.39% | 7.54 | 7.74 | 842722 | 64552 | 5.50% |
| 2025-09-12 | 7.56 | 7.66 | 0.07 | 0.92% | 7.52 | 7.79 | 1311237 | 100754 | 8.56% |
| 2025-09-11 | 7.39 | 7.59 | 0.10 | 1.34% | 7.30 | 7.60 | 987260 | 73882 | 6.44% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.26 | 7.53 | 946986 | 70127 | 6.18% |
| 2025-09-09 | 7.68 | 7.45 | -0.25 | -3.25% | 7.44 | 7.70 | 896488 | 67657 | 5.85% |
| 2025-09-08 | 7.51 | 7.70 | 0.11 | 1.45% | 7.48 | 7.77 | 1096654 | 83714 | 7.16% |
| 2025-09-05 | 7.63 | 7.59 | 0.09 | 1.20% | 7.40 | 7.69 | 996057 | 75143 | 6.50% |
| 2025-09-04 | 7.36 | 7.50 | 0.13 | 1.76% | 7.31 | 7.66 | 1218674 | 90765 | 7.95% |
| 2025-09-03 | 7.83 | 7.37 | -0.37 | -4.78% | 7.30 | 7.89 | 1327582 | 99916 | 8.66% |
| 2025-09-02 | 8.09 | 7.74 | -0.35 | -4.33% | 7.70 | 8.09 | 1450086 | 113331 | 9.46% |
| 2025-09-01 | 7.85 | 8.09 | 0.22 | 2.80% | 7.67 | 8.09 | 1948928 | 153229 | 12.72% |
| 2025-08-29 | 8.18 | 7.87 | -0.41 | -4.95% | 7.80 | 8.18 | 2203139 | 175322 | 14.37% |
| 2025-08-28 | 7.95 | 8.28 | 0.29 | 3.63% | 7.85 | 8.50 | 3458729 | 283241 | 22.57% |
| 2025-08-27 | 8.03 | 7.99 | 0.09 | 1.14% | 7.98 | 8.58 | 5037744 | 411293 | 32.87% |
| 2025-08-26 | 7.11 | 7.90 | 0.72 | 10.03% | 7.05 | 7.90 | 2918169 | 221020 | 19.04% |
| 2025-08-25 | 7.18 | 7.18 | 0.03 | 0.42% | 7.04 | 7.28 | 1516637 | 108249 | 9.90% |
| 2025-08-22 | 7.08 | 7.15 | -0.02 | -0.28% | 7.06 | 7.19 | 1088703 | 77434 | 7.10% |
| 2025-08-21 | 7.28 | 7.17 | -0.10 | -1.38% | 7.13 | 7.34 | 1235933 | 89018 | 8.06% |
| 2025-08-20 | 7.20 | 7.27 | 0.07 | 0.97% | 7.11 | 7.35 | 1440779 | 104344 | 9.40% |
| 2025-08-19 | 7.06 | 7.20 | 0.18 | 2.56% | 6.96 | 7.31 | 1889748 | 135100 | 12.33% |
| 2025-08-18 | 6.92 | 7.02 | 0.10 | 1.45% | 6.92 | 7.07 | 1140373 | 79944 | 7.44% |
| 2025-08-15 | 6.82 | 6.92 | 0.04 | 0.58% | 6.81 | 6.95 | 1007113 | 69472 | 6.57% |
| 2025-08-14 | 7.01 | 6.88 | 0.07 | 1.03% | 6.77 | 7.15 | 1996954 | 139472 | 13.03% |
| 2025-08-13 | 6.82 | 6.81 | 0.02 | 0.29% | 6.75 | 6.83 | 617732 | 41964 | 4.03% |
| 2025-08-12 | 6.78 | 6.79 | 0.01 | 0.15% | 6.71 | 6.80 | 457927 | 30965 | 2.99% |
| 2025-08-11 | 6.67 | 6.78 | 0.10 | 1.50% | 6.65 | 6.80 | 528638 | 35757 | 3.45% |
| 2025-08-08 | 6.78 | 6.68 | -0.13 | -1.91% | 6.66 | 6.81 | 587579 | 39385 | 3.83% |
| 2025-08-07 | 6.83 | 6.81 | -0.02 | -0.29% | 6.78 | 6.89 | 771123 | 52626 | 5.03% |
| 2025-08-06 | 6.72 | 6.83 | 0.14 | 2.09% | 6.65 | 6.85 | 1051620 | 71454 | 6.86% |
| 2025-08-05 | 6.65 | 6.69 | 0.05 | 0.75% | 6.65 | 6.75 | 565589 | 37848 | 3.69% |
| 2025-08-04 | 6.53 | 6.64 | 0.04 | 0.61% | 6.49 | 6.64 | 383380 | 25189 | 2.50% |
| 2025-08-01 | 6.56 | 6.60 | 0.05 | 0.76% | 6.52 | 6.70 | 449730 | 29628 | 2.93% |
| 2025-07-31 | 6.58 | 6.55 | -0.04 | -0.61% | 6.52 | 6.70 | 596936 | 39491 | 3.89% |
| 2025-07-30 | 6.71 | 6.59 | -0.11 | -1.64% | 6.55 | 6.73 | 533867 | 35298 | 3.48% |
| 2025-07-29 | 6.75 | 6.70 | -0.08 | -1.18% | 6.63 | 6.76 | 575846 | 38453 | 3.76% |
| 2025-07-28 | 6.83 | 6.78 | -0.04 | -0.59% | 6.75 | 6.85 | 530470 | 36021 | 3.46% |
| 2025-07-25 | 6.90 | 6.82 | -0.07 | -1.02% | 6.79 | 6.93 | 595841 | 40630 | 3.89% |
| 2025-07-24 | 6.89 | 6.89 | 0.08 | 1.17% | 6.84 | 7.02 | 885084 | 61080 | 5.77% |
| 2025-07-23 | 6.88 | 6.81 | -0.15 | -2.16% | 6.79 | 6.94 | 1032691 | 70641 | 6.74% |
| 2025-07-22 | 6.76 | 6.96 | 0.17 | 2.50% | 6.75 | 7.13 | 2419843 | 169250 | 15.79% |
| 2025-07-21 | 6.43 | 6.79 | 0.38 | 5.93% | 6.43 | 6.85 | 2143865 | 143752 | 13.99% |
| 2025-07-18 | 6.48 | 6.41 | -0.06 | -0.93% | 6.35 | 6.54 | 841258 | 53884 | 5.49% |
| 2025-07-17 | 6.50 | 6.47 | -0.06 | -0.92% | 6.43 | 6.59 | 1031356 | 66991 | 6.73% |
| 2025-07-16 | 6.48 | 6.53 | 0.07 | 1.08% | 6.46 | 6.64 | 606222 | 39714 | 3.96% |
| 2025-07-15 | 6.57 | 6.46 | -0.18 | -2.71% | 6.38 | 6.57 | 907588 | 58520 | 5.92% |
| 2025-07-14 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.80 | 991823 | 66283 | 6.47% |
| 2025-07-11 | 6.79 | 6.77 | -0.02 | -0.29% | 6.67 | 6.81 | 738551 | 49747 | 4.82% |
| 2025-07-10 | 6.77 | 6.79 | 0.01 | 0.15% | 6.71 | 6.82 | 363904 | 24627 | 2.37% |
| 2025-07-09 | 6.82 | 6.78 | -0.02 | -0.29% | 6.75 | 6.88 | 437753 | 29879 | 2.86% |
| 2025-07-08 | 6.72 | 6.80 | 0.09 | 1.34% | 6.70 | 6.80 | 366423 | 24817 | 2.39% |
| 2025-07-07 | 6.75 | 6.71 | -0.06 | -0.89% | 6.66 | 6.76 | 315341 | 21140 | 2.06% |
| 2025-07-04 | 6.85 | 6.77 | -0.11 | -1.60% | 6.76 | 6.86 | 440709 | 29943 | 2.88% |
| 2025-07-03 | 6.72 | 6.88 | 0.15 | 2.23% | 6.71 | 6.93 | 731645 | 50137 | 4.77% |
| 2025-07-02 | 6.81 | 6.73 | -0.11 | -1.61% | 6.70 | 6.82 | 358604 | 24159 | 2.34% |
| 2025-07-01 | 6.79 | 6.84 | 0.07 | 1.03% | 6.73 | 6.88 | 541904 | 36868 | 3.54% |
| 2025-06-30 | 6.73 | 6.77 | 0.06 | 0.89% | 6.73 | 6.80 | 337915 | 22862 | 2.20% |
| 2025-06-27 | 6.70 | 6.71 | 0.03 | 0.45% | 6.66 | 6.78 | 374884 | 25246 | 2.45% |
| 2025-06-26 | 6.75 | 6.68 | -0.09 | -1.33% | 6.68 | 6.80 | 455981 | 30754 | 2.98% |
| 2025-06-25 | 6.71 | 6.77 | 0.09 | 1.35% | 6.65 | 6.77 | 520373 | 34998 | 3.40% |
| 2025-06-24 | 6.46 | 6.68 | 0.23 | 3.57% | 6.46 | 6.68 | 478431 | 31707 | 3.12% |
| 2025-06-23 | 6.30 | 6.45 | 0.07 | 1.10% | 6.27 | 6.47 | 298529 | 19145 | 1.95% |
| 2025-06-20 | 6.48 | 6.38 | -0.11 | -1.69% | 6.37 | 6.53 | 336529 | 21605 | 2.20% |
| 2025-06-19 | 6.65 | 6.49 | -0.18 | -2.70% | 6.47 | 6.68 | 373286 | 24528 | 2.44% |
| 2025-06-18 | 6.62 | 6.67 | 0.03 | 0.45% | 6.56 | 6.68 | 360108 | 23868 | 2.35% |
| 2025-06-17 | 6.63 | 6.64 | 0.01 | 0.15% | 6.61 | 6.70 | 320673 | 21318 | 2.09% |
| 2025-06-16 | 6.60 | 6.63 | 0.00 | 0.00% | 6.57 | 6.68 | 321591 | 21381 | 2.10% |
| 2025-06-13 | 6.75 | 6.63 | -0.16 | -2.36% | 6.62 | 6.76 | 464597 | 30986 | 3.03% |
| 2025-06-12 | 6.82 | 6.79 | -0.05 | -0.73% | 6.78 | 6.92 | 354786 | 24255 | 2.31% |
| 2025-06-11 | 6.82 | 6.84 | 0.00 | 0.00% | 6.81 | 6.93 | 339966 | 23368 | 2.22% |
| 2025-06-10 | 6.93 | 6.84 | -0.08 | -1.16% | 6.70 | 6.95 | 477562 | 32587 | 3.12% |
| 2025-06-09 | 6.89 | 6.92 | 0.04 | 0.58% | 6.89 | 6.97 | 361217 | 25036 | 2.36% |