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 | 7.25 | 7.35 | 0.10 | 1.38% | 7.19 | 7.57 | 2184479 | 160053 | 12.77% |
| 2025-09-15 | 7.25 | 7.25 | 0.11 | 1.54% | 7.09 | 7.48 | 3014366 | 217998 | 17.63% |
| 2025-09-12 | 6.84 | 7.14 | 0.47 | 7.05% | 6.81 | 7.38 | 3678959 | 261869 | 21.51% |
| 2025-09-11 | 6.40 | 6.67 | 0.30 | 4.71% | 6.30 | 6.75 | 2667341 | 175382 | 15.60% |
| 2025-09-10 | 6.22 | 6.37 | 0.19 | 3.07% | 6.21 | 6.48 | 1712235 | 109248 | 10.01% |
| 2025-09-09 | 6.52 | 6.18 | -0.39 | -5.94% | 6.15 | 6.53 | 1970408 | 124555 | 11.52% |
| 2025-09-08 | 6.63 | 6.57 | -0.06 | -0.90% | 6.50 | 6.77 | 2067404 | 136738 | 12.09% |
| 2025-09-05 | 6.49 | 6.63 | 0.14 | 2.16% | 6.28 | 6.68 | 2538586 | 164990 | 14.85% |
| 2025-09-04 | 7.26 | 6.49 | -0.78 | -10.73% | 6.29 | 7.42 | 4155743 | 283281 | 24.30% |
| 2025-09-03 | 7.84 | 7.27 | -0.57 | -7.27% | 7.23 | 8.05 | 4169593 | 318004 | 24.38% |
| 2025-09-02 | 7.65 | 7.84 | 0.12 | 1.55% | 7.59 | 8.35 | 6723094 | 538446 | 39.32% |
| 2025-09-01 | 7.59 | 7.72 | 1.29 | 20.06% | 7.17 | 7.72 | 4403136 | 336062 | 25.75% |
| 2025-08-29 | 6.75 | 6.43 | -0.41 | -5.99% | 6.38 | 6.75 | 3109921 | 202209 | 18.19% |
| 2025-08-28 | 6.06 | 6.84 | 0.76 | 12.50% | 6.03 | 6.99 | 4629276 | 302017 | 27.07% |
| 2025-08-27 | 6.10 | 6.08 | 0.12 | 2.01% | 5.91 | 6.38 | 3020917 | 184785 | 17.67% |
| 2025-08-26 | 6.02 | 5.96 | -0.24 | -3.87% | 5.87 | 6.14 | 2438102 | 146719 | 14.26% |
| 2025-08-25 | 6.51 | 6.20 | -0.15 | -2.36% | 6.13 | 6.66 | 3680929 | 234622 | 21.53% |
| 2025-08-22 | 6.12 | 6.35 | 0.47 | 7.99% | 6.04 | 6.80 | 4130209 | 263179 | 24.16% |
| 2025-08-21 | 5.75 | 5.88 | 0.14 | 2.44% | 5.62 | 6.03 | 2360250 | 137177 | 13.80% |
| 2025-08-20 | 5.78 | 5.74 | -0.11 | -1.88% | 5.59 | 6.03 | 2353784 | 135756 | 13.77% |
| 2025-08-19 | 5.90 | 5.85 | -0.24 | -3.94% | 5.80 | 6.16 | 2894734 | 171529 | 16.93% |
| 2025-08-18 | 5.62 | 6.09 | 0.62 | 11.33% | 5.51 | 6.33 | 3620428 | 212517 | 21.17% |
| 2025-08-15 | 5.32 | 5.47 | 0.28 | 5.39% | 5.25 | 5.85 | 3212598 | 175897 | 18.79% |
| 2025-08-14 | 5.19 | 5.19 | 0.04 | 0.78% | 5.13 | 5.39 | 2070541 | 108540 | 12.11% |
| 2025-08-13 | 5.10 | 5.15 | -0.03 | -0.58% | 5.09 | 5.28 | 1699774 | 87954 | 9.94% |
| 2025-08-12 | 5.02 | 5.18 | 0.14 | 2.78% | 4.95 | 5.27 | 2020022 | 103246 | 11.81% |
| 2025-08-11 | 4.98 | 5.04 | 0.06 | 1.20% | 4.95 | 5.08 | 1147699 | 57650 | 6.71% |
| 2025-08-08 | 5.05 | 4.98 | -0.16 | -3.11% | 4.97 | 5.16 | 1664189 | 83916 | 9.73% |
| 2025-08-07 | 4.87 | 5.14 | 0.26 | 5.33% | 4.85 | 5.30 | 2718852 | 137510 | 15.90% |
| 2025-08-06 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.93 | 1095747 | 53470 | 6.41% |
| 2025-08-05 | 4.83 | 4.84 | 0.02 | 0.41% | 4.80 | 4.93 | 1037153 | 50331 | 6.07% |
| 2025-08-04 | 4.67 | 4.82 | 0.10 | 2.12% | 4.64 | 4.88 | 967529 | 46280 | 5.66% |
| 2025-08-01 | 4.89 | 4.72 | -0.10 | -2.07% | 4.69 | 4.90 | 892168 | 42497 | 5.22% |
| 2025-07-31 | 4.66 | 4.82 | 0.13 | 2.77% | 4.66 | 4.93 | 1349957 | 64908 | 7.90% |
| 2025-07-30 | 4.79 | 4.69 | -0.14 | -2.90% | 4.66 | 4.80 | 857082 | 40417 | 5.01% |
| 2025-07-29 | 4.89 | 4.83 | -0.09 | -1.83% | 4.75 | 4.90 | 865525 | 41649 | 5.06% |
| 2025-07-28 | 4.90 | 4.92 | -0.06 | -1.20% | 4.88 | 4.96 | 988955 | 48615 | 5.78% |
| 2025-07-25 | 4.85 | 4.98 | 0.15 | 3.11% | 4.73 | 5.08 | 1631209 | 79225 | 9.54% |
| 2025-07-24 | 4.76 | 4.83 | 0.01 | 0.21% | 4.71 | 4.86 | 1055346 | 50567 | 6.17% |
| 2025-07-23 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 4.97 | 1893196 | 91888 | 11.07% |
| 2025-07-22 | 4.72 | 4.70 | -0.05 | -1.05% | 4.61 | 4.73 | 1043884 | 48694 | 6.11% |
| 2025-07-21 | 4.69 | 4.75 | 0.05 | 1.06% | 4.64 | 4.78 | 1065182 | 50300 | 6.23% |
| 2025-07-18 | 4.62 | 4.70 | 0.11 | 2.40% | 4.61 | 4.77 | 1435368 | 67404 | 8.39% |
| 2025-07-17 | 4.55 | 4.59 | 0.01 | 0.22% | 4.53 | 4.61 | 740945 | 33892 | 4.33% |
| 2025-07-16 | 4.59 | 4.58 | 0.01 | 0.22% | 4.57 | 4.69 | 907659 | 41995 | 5.31% |
| 2025-07-15 | 4.61 | 4.57 | -0.07 | -1.51% | 4.48 | 4.64 | 1015344 | 46242 | 5.94% |
| 2025-07-14 | 4.68 | 4.64 | -0.05 | -1.07% | 4.61 | 4.72 | 864710 | 40208 | 5.06% |
| 2025-07-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 1135119 | 53196 | 6.64% |
| 2025-07-10 | 4.69 | 4.66 | -0.06 | -1.27% | 4.61 | 4.72 | 1293866 | 60180 | 7.57% |
| 2025-07-09 | 4.86 | 4.72 | -0.17 | -3.48% | 4.70 | 4.93 | 1871958 | 89602 | 10.95% |
| 2025-07-08 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.96 | 1537514 | 75027 | 8.99% |
| 2025-07-07 | 4.96 | 4.86 | -0.20 | -3.95% | 4.81 | 5.00 | 1793893 | 87505 | 10.49% |
| 2025-07-04 | 5.26 | 5.06 | -0.33 | -6.12% | 5.03 | 5.36 | 3210110 | 164691 | 18.77% |
| 2025-07-03 | 4.85 | 5.39 | 0.57 | 11.83% | 4.85 | 5.73 | 5060434 | 268458 | 29.60% |
| 2025-07-02 | 5.29 | 4.82 | -0.40 | -7.66% | 4.80 | 5.29 | 4524456 | 226652 | 26.46% |
| 2025-07-01 | 5.22 | 5.22 | 0.87 | 20.00% | 5.08 | 5.22 | 2137914 | 111560 | 12.50% |
| 2025-06-30 | 4.30 | 4.35 | 0.05 | 1.16% | 4.29 | 4.37 | 945133 | 40954 | 5.53% |
| 2025-06-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.43 | 1331240 | 58016 | 7.79% |
| 2025-06-26 | 4.31 | 4.35 | 0.04 | 0.93% | 4.26 | 4.53 | 1777492 | 77484 | 10.40% |
| 2025-06-25 | 4.22 | 4.31 | 0.07 | 1.65% | 4.18 | 4.37 | 1444532 | 61862 | 8.45% |
| 2025-06-24 | 4.08 | 4.24 | 0.14 | 3.41% | 4.07 | 4.25 | 1225880 | 51550 | 7.17% |
| 2025-06-23 | 3.92 | 4.10 | 0.11 | 2.76% | 3.91 | 4.10 | 871298 | 35126 | 5.10% |
| 2025-06-20 | 4.15 | 3.99 | -0.18 | -4.32% | 3.97 | 4.17 | 1122013 | 45273 | 6.56% |
| 2025-06-19 | 4.19 | 4.17 | -0.09 | -2.11% | 4.13 | 4.30 | 1488715 | 62317 | 8.71% |
| 2025-06-18 | 3.96 | 4.26 | 0.29 | 7.30% | 3.93 | 4.34 | 2571748 | 107739 | 15.04% |
| 2025-06-17 | 3.93 | 3.97 | 0.03 | 0.76% | 3.89 | 4.02 | 776781 | 30741 | 4.54% |
| 2025-06-16 | 3.88 | 3.94 | 0.04 | 1.03% | 3.86 | 3.97 | 631711 | 24841 | 3.69% |
| 2025-06-13 | 3.95 | 3.90 | -0.09 | -2.26% | 3.87 | 4.00 | 918603 | 36010 | 5.37% |
| 2025-06-12 | 3.93 | 3.99 | 0.03 | 0.76% | 3.91 | 4.08 | 1036919 | 41610 | 6.06% |
| 2025-06-11 | 3.88 | 3.96 | 0.09 | 2.33% | 3.85 | 4.02 | 933455 | 36930 | 5.46% |
| 2025-06-10 | 3.95 | 3.87 | -0.08 | -2.03% | 3.80 | 3.96 | 749443 | 29078 | 4.38% |
| 2025-06-09 | 3.92 | 3.95 | 0.03 | 0.77% | 3.91 | 3.98 | 675256 | 26646 | 3.95% |