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 | 7.15 | 7.26 | 0.29 | 4.16% | 7.04 | 7.67 | 983714 | 72125 | 14.27% |
| 2025-09-15 | 6.74 | 6.97 | 0.19 | 2.80% | 6.70 | 7.03 | 502880 | 34726 | 7.30% |
| 2025-09-12 | 6.81 | 6.78 | -0.07 | -1.02% | 6.73 | 6.88 | 266406 | 18088 | 3.87% |
| 2025-09-11 | 6.76 | 6.85 | 0.08 | 1.18% | 6.58 | 6.85 | 296385 | 19976 | 4.30% |
| 2025-09-10 | 6.66 | 6.77 | 0.09 | 1.35% | 6.61 | 6.83 | 232938 | 15766 | 3.38% |
| 2025-09-09 | 6.79 | 6.68 | -0.12 | -1.76% | 6.64 | 6.83 | 215895 | 14527 | 3.13% |
| 2025-09-08 | 6.71 | 6.80 | 0.05 | 0.74% | 6.67 | 6.80 | 248857 | 16779 | 3.61% |
| 2025-09-05 | 6.66 | 6.75 | 0.11 | 1.66% | 6.48 | 6.75 | 279761 | 18580 | 4.06% |
| 2025-09-04 | 6.60 | 6.64 | 0.06 | 0.91% | 6.55 | 6.75 | 305406 | 20375 | 4.43% |
| 2025-09-03 | 6.79 | 6.58 | -0.18 | -2.66% | 6.57 | 6.87 | 308623 | 20773 | 4.48% |
| 2025-09-02 | 6.96 | 6.76 | -0.24 | -3.43% | 6.66 | 7.00 | 382121 | 25873 | 5.54% |
| 2025-09-01 | 6.96 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 345917 | 24142 | 5.02% |
| 2025-08-29 | 7.13 | 6.96 | -0.24 | -3.33% | 6.95 | 7.16 | 441522 | 31051 | 6.41% |
| 2025-08-28 | 7.34 | 7.20 | -0.15 | -2.04% | 6.90 | 7.45 | 694103 | 49772 | 10.07% |
| 2025-08-27 | 7.79 | 7.35 | -0.55 | -6.96% | 7.32 | 7.88 | 889482 | 67894 | 12.91% |
| 2025-08-26 | 7.65 | 7.90 | 0.25 | 3.27% | 7.55 | 8.07 | 1038892 | 82132 | 15.08% |
| 2025-08-25 | 7.64 | 7.65 | -0.03 | -0.39% | 7.53 | 7.69 | 513796 | 39118 | 7.46% |
| 2025-08-22 | 7.67 | 7.68 | -0.04 | -0.52% | 7.60 | 7.73 | 385083 | 29512 | 5.59% |
| 2025-08-21 | 7.77 | 7.72 | 0.00 | 0.00% | 7.62 | 7.85 | 445127 | 34395 | 6.46% |
| 2025-08-20 | 7.67 | 7.72 | 0.03 | 0.39% | 7.60 | 7.81 | 483900 | 37232 | 7.02% |
| 2025-08-19 | 7.70 | 7.69 | -0.08 | -1.03% | 7.61 | 7.85 | 619568 | 47877 | 8.99% |
| 2025-08-18 | 7.49 | 7.77 | 0.29 | 3.88% | 7.48 | 7.77 | 748494 | 57065 | 10.86% |
| 2025-08-15 | 7.28 | 7.48 | 0.18 | 2.47% | 7.22 | 7.55 | 574306 | 42572 | 8.34% |
| 2025-08-14 | 7.38 | 7.30 | -0.06 | -0.82% | 7.30 | 7.54 | 540464 | 40162 | 7.84% |
| 2025-08-13 | 7.39 | 7.36 | -0.02 | -0.27% | 7.32 | 7.49 | 313015 | 23150 | 4.54% |
| 2025-08-12 | 7.49 | 7.38 | -0.11 | -1.47% | 7.37 | 7.54 | 279049 | 20722 | 4.05% |
| 2025-08-11 | 7.32 | 7.49 | 0.15 | 2.04% | 7.31 | 7.55 | 359347 | 26756 | 5.22% |
| 2025-08-08 | 7.49 | 7.34 | -0.20 | -2.65% | 7.29 | 7.55 | 401821 | 29630 | 5.83% |
| 2025-08-07 | 7.49 | 7.54 | -0.03 | -0.40% | 7.43 | 7.58 | 459847 | 34518 | 6.67% |
| 2025-08-06 | 7.35 | 7.57 | 0.25 | 3.42% | 7.32 | 7.69 | 730257 | 55093 | 10.60% |
| 2025-08-05 | 7.25 | 7.32 | 0.06 | 0.83% | 7.22 | 7.40 | 406258 | 29728 | 5.90% |
| 2025-08-04 | 7.08 | 7.26 | 0.09 | 1.26% | 7.00 | 7.26 | 315139 | 22600 | 4.57% |
| 2025-08-01 | 7.10 | 7.17 | 0.03 | 0.42% | 7.04 | 7.19 | 295706 | 21040 | 4.29% |
| 2025-07-31 | 7.34 | 7.14 | -0.14 | -1.92% | 7.10 | 7.35 | 365465 | 26355 | 5.30% |
| 2025-07-30 | 7.22 | 7.28 | -0.01 | -0.14% | 7.12 | 7.35 | 511240 | 37031 | 7.42% |
| 2025-07-29 | 7.19 | 7.29 | 0.09 | 1.25% | 7.02 | 7.29 | 461824 | 33094 | 6.70% |
| 2025-07-28 | 7.16 | 7.20 | 0.04 | 0.56% | 7.11 | 7.26 | 297807 | 21416 | 4.32% |
| 2025-07-25 | 7.20 | 7.16 | -0.03 | -0.42% | 7.11 | 7.29 | 255950 | 18348 | 3.71% |
| 2025-07-24 | 7.05 | 7.19 | 0.15 | 2.13% | 7.04 | 7.20 | 287187 | 20463 | 4.17% |
| 2025-07-23 | 7.10 | 7.04 | -0.11 | -1.54% | 7.04 | 7.15 | 273883 | 19412 | 3.98% |
| 2025-07-22 | 7.28 | 7.15 | -0.15 | -2.05% | 7.08 | 7.29 | 380965 | 27253 | 5.53% |
| 2025-07-21 | 7.21 | 7.30 | 0.07 | 0.97% | 7.18 | 7.39 | 332007 | 24220 | 4.82% |
| 2025-07-18 | 7.33 | 7.23 | -0.08 | -1.09% | 7.15 | 7.40 | 399014 | 28914 | 5.79% |
| 2025-07-17 | 7.25 | 7.31 | -0.02 | -0.27% | 7.21 | 7.36 | 335474 | 24493 | 4.87% |
| 2025-07-16 | 7.29 | 7.33 | 0.03 | 0.41% | 7.26 | 7.55 | 483472 | 35777 | 7.02% |
| 2025-07-15 | 7.29 | 7.30 | 0.00 | 0.00% | 7.20 | 7.40 | 400303 | 29176 | 5.81% |
| 2025-07-14 | 7.46 | 7.30 | -0.20 | -2.67% | 7.23 | 7.50 | 456676 | 33353 | 6.63% |
| 2025-07-11 | 7.49 | 7.50 | -0.01 | -0.13% | 7.32 | 7.58 | 386871 | 28844 | 5.62% |
| 2025-07-10 | 7.53 | 7.51 | -0.06 | -0.79% | 7.42 | 7.64 | 438528 | 32944 | 6.36% |
| 2025-07-09 | 7.63 | 7.57 | -0.09 | -1.17% | 7.54 | 7.73 | 624575 | 47536 | 9.07% |
| 2025-07-08 | 7.37 | 7.66 | 0.32 | 4.36% | 7.30 | 7.78 | 965353 | 73612 | 14.01% |
| 2025-07-07 | 7.30 | 7.34 | -0.06 | -0.81% | 7.26 | 7.48 | 420277 | 30930 | 6.10% |
| 2025-07-04 | 7.38 | 7.40 | -0.05 | -0.67% | 7.35 | 7.59 | 601933 | 44901 | 8.74% |
| 2025-07-03 | 7.61 | 7.45 | -0.15 | -1.97% | 7.32 | 7.63 | 605415 | 45005 | 8.79% |
| 2025-07-02 | 7.50 | 7.60 | 0.03 | 0.40% | 7.40 | 7.80 | 841140 | 64042 | 12.21% |
| 2025-07-01 | 7.69 | 7.57 | -0.11 | -1.43% | 7.46 | 7.69 | 671564 | 50780 | 9.75% |
| 2025-06-30 | 7.31 | 7.68 | 0.32 | 4.35% | 7.31 | 7.75 | 1053402 | 80166 | 15.29% |
| 2025-06-27 | 7.28 | 7.36 | 0.05 | 0.68% | 7.22 | 7.43 | 496315 | 36471 | 7.20% |
| 2025-06-26 | 7.33 | 7.31 | -0.10 | -1.35% | 7.27 | 7.45 | 602273 | 44330 | 8.74% |
| 2025-06-25 | 7.48 | 7.41 | 0.05 | 0.68% | 7.28 | 7.57 | 711691 | 52555 | 10.33% |
| 2025-06-24 | 7.11 | 7.36 | 0.26 | 3.66% | 7.10 | 7.59 | 897299 | 66414 | 13.02% |
| 2025-06-23 | 6.81 | 7.10 | 0.10 | 1.43% | 6.81 | 7.12 | 564178 | 39594 | 8.19% |
| 2025-06-20 | 7.28 | 7.00 | -0.22 | -3.05% | 6.97 | 7.41 | 699381 | 49654 | 10.15% |
| 2025-06-19 | 7.06 | 7.22 | -0.08 | -1.10% | 7.04 | 7.50 | 859085 | 62277 | 12.47% |
| 2025-06-18 | 7.50 | 7.30 | -0.11 | -1.48% | 7.25 | 7.74 | 968263 | 72433 | 14.05% |
| 2025-06-17 | 7.57 | 7.41 | 0.00 | 0.00% | 7.40 | 7.84 | 1370782 | 104141 | 19.90% |
| 2025-06-16 | 7.12 | 7.41 | 0.15 | 2.07% | 7.08 | 7.50 | 1267601 | 92975 | 18.40% |
| 2025-06-13 | 7.96 | 7.26 | -0.95 | -11.57% | 7.20 | 8.11 | 1811710 | 136080 | 26.30% |
| 2025-06-12 | 8.51 | 8.21 | -0.57 | -6.49% | 8.08 | 8.69 | 2028142 | 169544 | 29.44% |
| 2025-06-11 | 8.34 | 8.78 | 0.79 | 9.89% | 7.85 | 9.28 | 2751013 | 231319 | 39.93% |
| 2025-06-10 | 7.06 | 7.99 | 1.33 | 19.97% | 6.95 | 7.99 | 2347091 | 177685 | 34.07% |
| 2025-06-09 | 6.35 | 6.66 | 0.32 | 5.05% | 6.32 | 6.74 | 656537 | 43143 | 9.53% |