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 | 7.12 | 7.33 | 0.20 | 2.81% | 7.09 | 7.35 | 1523084 | 110515 | 6.70% |
| 2025-09-15 | 7.18 | 7.13 | -0.02 | -0.28% | 7.12 | 7.23 | 822205 | 58905 | 3.62% |
| 2025-09-12 | 7.21 | 7.15 | -0.08 | -1.11% | 7.15 | 7.29 | 1001321 | 72097 | 4.40% |
| 2025-09-11 | 7.04 | 7.23 | 0.17 | 2.41% | 6.96 | 7.23 | 1145666 | 81745 | 5.04% |
| 2025-09-10 | 7.09 | 7.06 | -0.06 | -0.84% | 7.05 | 7.19 | 880954 | 62625 | 3.87% |
| 2025-09-09 | 7.25 | 7.12 | -0.15 | -2.06% | 7.00 | 7.29 | 1577754 | 112560 | 6.94% |
| 2025-09-08 | 7.27 | 7.27 | -0.03 | -0.41% | 7.17 | 7.38 | 1362043 | 98745 | 5.99% |
| 2025-09-05 | 7.03 | 7.30 | 0.28 | 3.99% | 7.01 | 7.34 | 1667681 | 120516 | 7.33% |
| 2025-09-04 | 7.16 | 7.02 | -0.18 | -2.50% | 6.87 | 7.36 | 1975075 | 141405 | 8.68% |
| 2025-09-03 | 7.28 | 7.20 | 0.06 | 0.84% | 7.14 | 7.46 | 2109677 | 154105 | 9.28% |
| 2025-09-02 | 7.36 | 7.14 | -0.27 | -3.64% | 7.05 | 7.37 | 1916825 | 137431 | 8.43% |
| 2025-09-01 | 7.27 | 7.41 | 0.15 | 2.07% | 7.25 | 7.58 | 2482545 | 183686 | 10.92% |
| 2025-08-29 | 7.66 | 7.26 | 0.31 | 4.46% | 7.20 | 7.88 | 3551610 | 261796 | 15.62% |
| 2025-08-28 | 6.78 | 6.95 | 0.36 | 5.46% | 6.66 | 7.08 | 2401132 | 165341 | 10.56% |
| 2025-08-27 | 6.88 | 6.59 | -0.27 | -3.94% | 6.58 | 6.92 | 1509041 | 102438 | 6.63% |
| 2025-08-26 | 6.81 | 6.86 | 0.03 | 0.44% | 6.76 | 6.92 | 1225774 | 84171 | 5.39% |
| 2025-08-25 | 6.74 | 6.83 | 0.11 | 1.64% | 6.74 | 6.95 | 1426305 | 97515 | 6.27% |
| 2025-08-22 | 6.68 | 6.72 | 0.05 | 0.75% | 6.65 | 6.74 | 1127888 | 75551 | 4.96% |
| 2025-08-21 | 6.76 | 6.67 | -0.09 | -1.33% | 6.61 | 6.83 | 1227134 | 82224 | 5.40% |
| 2025-08-20 | 6.64 | 6.76 | 0.15 | 2.27% | 6.60 | 6.84 | 1673934 | 112459 | 7.36% |
| 2025-08-19 | 6.64 | 6.61 | -0.02 | -0.30% | 6.52 | 6.68 | 1161039 | 76756 | 5.10% |
| 2025-08-18 | 6.66 | 6.63 | 0.04 | 0.61% | 6.54 | 6.74 | 1798175 | 119430 | 7.91% |
| 2025-08-15 | 6.36 | 6.59 | 0.19 | 2.97% | 6.35 | 6.60 | 1762975 | 114909 | 7.75% |
| 2025-08-14 | 6.38 | 6.40 | 0.03 | 0.47% | 6.19 | 6.48 | 1312628 | 83433 | 5.77% |
| 2025-08-13 | 6.35 | 6.37 | 0.00 | 0.00% | 6.32 | 6.41 | 689195 | 43845 | 3.03% |
| 2025-08-12 | 6.42 | 6.37 | -0.07 | -1.09% | 6.31 | 6.45 | 686693 | 43679 | 3.02% |
| 2025-08-11 | 6.24 | 6.44 | 0.21 | 3.37% | 6.24 | 6.48 | 1115972 | 71422 | 4.91% |
| 2025-08-08 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.38 | 708796 | 44372 | 3.12% |
| 2025-08-07 | 6.40 | 6.35 | -0.03 | -0.47% | 6.30 | 6.45 | 884321 | 56160 | 3.89% |
| 2025-08-06 | 6.15 | 6.38 | 0.21 | 3.40% | 6.14 | 6.40 | 1487266 | 93758 | 6.54% |
| 2025-08-05 | 6.10 | 6.17 | 0.07 | 1.15% | 6.09 | 6.19 | 584685 | 35962 | 2.57% |
| 2025-08-04 | 6.02 | 6.10 | 0.03 | 0.49% | 6.00 | 6.11 | 413703 | 25031 | 1.82% |
| 2025-08-01 | 6.03 | 6.07 | 0.02 | 0.33% | 6.01 | 6.11 | 462560 | 28026 | 2.03% |
| 2025-07-31 | 6.13 | 6.05 | -0.08 | -1.31% | 6.03 | 6.20 | 640391 | 39175 | 2.82% |
| 2025-07-30 | 6.20 | 6.13 | -0.09 | -1.45% | 6.06 | 6.22 | 663144 | 40727 | 2.92% |
| 2025-07-29 | 6.21 | 6.22 | -0.02 | -0.32% | 6.13 | 6.23 | 640394 | 39542 | 2.82% |
| 2025-07-28 | 6.28 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 483657 | 30182 | 2.13% |
| 2025-07-25 | 6.23 | 6.25 | 0.00 | 0.00% | 6.18 | 6.26 | 540785 | 33639 | 2.38% |
| 2025-07-24 | 6.15 | 6.25 | 0.09 | 1.46% | 6.14 | 6.26 | 655404 | 40756 | 2.88% |
| 2025-07-23 | 6.22 | 6.16 | -0.05 | -0.81% | 6.14 | 6.24 | 588249 | 36403 | 2.59% |
| 2025-07-22 | 6.24 | 6.21 | -0.05 | -0.80% | 6.17 | 6.26 | 656822 | 40774 | 2.89% |
| 2025-07-21 | 6.23 | 6.26 | 0.04 | 0.64% | 6.19 | 6.29 | 709823 | 44284 | 3.12% |
| 2025-07-18 | 6.30 | 6.22 | -0.06 | -0.96% | 6.18 | 6.33 | 930061 | 58115 | 4.09% |
| 2025-07-17 | 6.06 | 6.28 | 0.18 | 2.95% | 6.06 | 6.35 | 1478181 | 92141 | 6.50% |
| 2025-07-16 | 6.03 | 6.10 | 0.06 | 0.99% | 6.02 | 6.17 | 772751 | 47255 | 3.40% |
| 2025-07-15 | 6.10 | 6.04 | -0.06 | -0.98% | 5.95 | 6.11 | 659894 | 39718 | 2.90% |
| 2025-07-14 | 6.06 | 6.10 | 0.02 | 0.33% | 6.04 | 6.11 | 492756 | 29973 | 2.17% |
| 2025-07-11 | 6.04 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 707766 | 42903 | 3.11% |
| 2025-07-10 | 6.03 | 6.04 | -0.01 | -0.17% | 6.01 | 6.09 | 458408 | 27671 | 2.02% |
| 2025-07-09 | 6.03 | 6.05 | 0.02 | 0.33% | 6.02 | 6.13 | 733188 | 44506 | 3.22% |
| 2025-07-08 | 5.93 | 6.03 | 0.09 | 1.52% | 5.92 | 6.03 | 530121 | 31828 | 2.33% |
| 2025-07-07 | 5.97 | 5.94 | -0.03 | -0.50% | 5.92 | 5.99 | 384029 | 22822 | 1.69% |
| 2025-07-04 | 6.07 | 5.97 | -0.10 | -1.65% | 5.97 | 6.07 | 527930 | 31713 | 2.32% |
| 2025-07-03 | 6.00 | 6.07 | 0.06 | 1.00% | 5.99 | 6.09 | 518479 | 31389 | 2.28% |
| 2025-07-02 | 6.08 | 6.01 | -0.13 | -2.12% | 5.97 | 6.09 | 706625 | 42569 | 3.11% |
| 2025-07-01 | 6.08 | 6.14 | 0.04 | 0.66% | 6.01 | 6.20 | 913172 | 55688 | 4.01% |
| 2025-06-30 | 6.07 | 6.10 | 0.06 | 0.99% | 6.05 | 6.12 | 519961 | 31655 | 2.29% |
| 2025-06-27 | 6.09 | 6.04 | 0.00 | 0.00% | 6.03 | 6.12 | 565767 | 34317 | 2.49% |
| 2025-06-26 | 6.08 | 6.04 | -0.04 | -0.66% | 6.03 | 6.15 | 734744 | 44689 | 3.23% |
| 2025-06-25 | 6.02 | 6.08 | 0.06 | 1.00% | 5.97 | 6.08 | 816103 | 49255 | 3.59% |
| 2025-06-24 | 5.84 | 6.02 | 0.19 | 3.26% | 5.82 | 6.02 | 933772 | 55681 | 4.11% |
| 2025-06-23 | 5.69 | 5.83 | 0.07 | 1.22% | 5.66 | 5.83 | 466950 | 26938 | 2.05% |
| 2025-06-20 | 5.82 | 5.76 | -0.04 | -0.69% | 5.75 | 5.89 | 451665 | 26224 | 1.99% |
| 2025-06-19 | 5.89 | 5.80 | -0.11 | -1.86% | 5.76 | 5.93 | 533623 | 31062 | 2.35% |
| 2025-06-18 | 5.84 | 5.91 | 0.04 | 0.68% | 5.81 | 5.93 | 516768 | 30405 | 2.27% |
| 2025-06-17 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.94 | 497386 | 29205 | 2.19% |
| 2025-06-16 | 5.78 | 5.84 | 0.02 | 0.34% | 5.76 | 5.88 | 333335 | 19450 | 1.47% |
| 2025-06-13 | 5.89 | 5.82 | -0.13 | -2.18% | 5.80 | 5.91 | 556983 | 32534 | 2.45% |
| 2025-06-12 | 5.89 | 5.95 | 0.05 | 0.85% | 5.88 | 6.05 | 586536 | 35012 | 2.58% |
| 2025-06-11 | 5.88 | 5.90 | 0.03 | 0.51% | 5.87 | 5.98 | 481606 | 28559 | 2.12% |
| 2025-06-10 | 6.00 | 5.87 | -0.12 | -2.00% | 5.80 | 6.01 | 679680 | 40028 | 2.99% |
| 2025-06-09 | 5.95 | 5.99 | 0.05 | 0.84% | 5.94 | 6.02 | 466772 | 27952 | 2.05% |