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 | 4.21 | 4.21 | -1.05 | -19.96% | 4.21 | 4.21 | 17722 | 746 | 0.34% |
| 2025-09-15 | 5.26 | 5.26 | -1.32 | -20.06% | 5.26 | 5.26 | 20752 | 1091 | 0.39% |
| 2025-09-12 | 6.44 | 6.58 | 0.17 | 2.65% | 6.34 | 6.77 | 425206 | 27892 | 8.07% |
| 2025-09-11 | 6.43 | 6.41 | 0.00 | 0.00% | 6.26 | 6.46 | 231912 | 14726 | 4.40% |
| 2025-09-10 | 6.36 | 6.41 | 0.04 | 0.63% | 6.36 | 6.55 | 203227 | 13084 | 3.86% |
| 2025-09-09 | 6.54 | 6.37 | -0.16 | -2.45% | 6.33 | 6.58 | 227526 | 14543 | 4.32% |
| 2025-09-08 | 6.38 | 6.53 | 0.23 | 3.65% | 6.30 | 6.58 | 306391 | 19841 | 5.82% |
| 2025-09-05 | 6.25 | 6.30 | 0.11 | 1.78% | 6.03 | 6.35 | 285039 | 17747 | 5.41% |
| 2025-09-04 | 6.12 | 6.19 | 0.08 | 1.31% | 6.11 | 6.47 | 374045 | 23479 | 7.10% |
| 2025-09-03 | 6.44 | 6.11 | -0.22 | -3.48% | 6.08 | 6.44 | 337120 | 20882 | 6.40% |
| 2025-09-02 | 6.66 | 6.33 | -0.35 | -5.24% | 6.26 | 6.73 | 430558 | 27486 | 8.18% |
| 2025-09-01 | 6.71 | 6.68 | 0.07 | 1.06% | 6.61 | 6.88 | 358765 | 24107 | 6.81% |
| 2025-08-29 | 7.15 | 6.61 | -0.51 | -7.16% | 6.58 | 7.25 | 602493 | 41044 | 11.44% |
| 2025-08-28 | 7.00 | 7.12 | 0.03 | 0.42% | 6.93 | 7.46 | 648460 | 46615 | 12.31% |
| 2025-08-27 | 7.20 | 7.09 | -0.01 | -0.14% | 6.71 | 7.63 | 972286 | 68908 | 18.46% |
| 2025-08-26 | 6.33 | 7.10 | 0.73 | 11.46% | 6.33 | 7.22 | 800202 | 55226 | 15.19% |
| 2025-08-25 | 6.10 | 6.37 | 0.35 | 5.81% | 6.10 | 6.60 | 647450 | 41395 | 12.29% |
| 2025-08-22 | 6.10 | 6.02 | -0.23 | -3.68% | 5.92 | 6.27 | 643542 | 39010 | 12.22% |
| 2025-08-21 | 5.49 | 6.25 | 0.85 | 15.74% | 5.49 | 6.46 | 1046662 | 63880 | 19.87% |
| 2025-08-20 | 5.38 | 5.40 | -0.02 | -0.37% | 5.33 | 5.44 | 211411 | 11378 | 4.01% |
| 2025-08-19 | 5.42 | 5.42 | 0.06 | 1.12% | 5.37 | 5.47 | 258700 | 14017 | 4.91% |
| 2025-08-18 | 5.29 | 5.36 | 0.09 | 1.71% | 5.28 | 5.43 | 291575 | 15645 | 5.54% |
| 2025-08-15 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.28 | 174571 | 9168 | 3.31% |
| 2025-08-14 | 5.33 | 5.22 | -0.13 | -2.43% | 5.19 | 5.35 | 274605 | 14426 | 5.21% |
| 2025-08-13 | 5.24 | 5.35 | 0.11 | 2.10% | 5.20 | 5.42 | 327661 | 17477 | 6.22% |
| 2025-08-12 | 5.30 | 5.24 | -0.08 | -1.50% | 5.16 | 5.32 | 297710 | 15579 | 5.65% |
| 2025-08-11 | 5.26 | 5.32 | 0.02 | 0.38% | 5.22 | 5.34 | 217115 | 11512 | 4.12% |
| 2025-08-08 | 5.52 | 5.30 | -0.21 | -3.81% | 5.27 | 5.52 | 439276 | 23575 | 8.34% |
| 2025-08-07 | 5.41 | 5.51 | -0.17 | -2.99% | 5.30 | 5.55 | 496292 | 27082 | 9.42% |
| 2025-08-06 | 5.59 | 5.68 | 0.07 | 1.25% | 5.56 | 5.71 | 254415 | 14379 | 4.83% |
| 2025-08-05 | 5.65 | 5.61 | -0.05 | -0.88% | 5.58 | 5.67 | 208995 | 11735 | 3.97% |
| 2025-08-04 | 5.59 | 5.66 | 0.05 | 0.89% | 5.54 | 5.72 | 232438 | 13141 | 4.41% |
| 2025-08-01 | 5.63 | 5.61 | 0.01 | 0.18% | 5.57 | 5.71 | 217660 | 12237 | 4.13% |
| 2025-07-31 | 5.52 | 5.60 | 0.09 | 1.63% | 5.50 | 5.73 | 326770 | 18329 | 6.20% |
| 2025-07-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.46 | 5.63 | 241955 | 13391 | 4.59% |
| 2025-07-29 | 5.76 | 5.62 | -0.14 | -2.43% | 5.56 | 5.76 | 330946 | 18591 | 6.28% |
| 2025-07-28 | 5.67 | 5.76 | 0.10 | 1.77% | 5.63 | 5.82 | 354211 | 20359 | 6.73% |
| 2025-07-25 | 5.58 | 5.66 | 0.16 | 2.91% | 5.57 | 5.78 | 369816 | 21043 | 7.02% |
| 2025-07-24 | 5.54 | 5.50 | -0.05 | -0.90% | 5.47 | 5.58 | 231024 | 12735 | 4.39% |
| 2025-07-23 | 5.41 | 5.55 | 0.13 | 2.40% | 5.35 | 5.65 | 351184 | 19456 | 6.67% |
| 2025-07-22 | 5.48 | 5.42 | -0.06 | -1.09% | 5.40 | 5.51 | 184996 | 10052 | 3.51% |
| 2025-07-21 | 5.50 | 5.48 | -0.02 | -0.36% | 5.39 | 5.56 | 221245 | 12105 | 4.20% |
| 2025-07-18 | 5.60 | 5.50 | -0.13 | -2.31% | 5.46 | 5.67 | 346867 | 19237 | 6.59% |
| 2025-07-17 | 5.62 | 5.63 | -0.08 | -1.40% | 5.60 | 5.82 | 417262 | 23750 | 7.92% |
| 2025-07-16 | 5.28 | 5.71 | 0.50 | 9.60% | 5.22 | 5.86 | 498590 | 27385 | 9.47% |
| 2025-07-15 | 5.18 | 5.21 | 0.06 | 1.17% | 5.12 | 5.24 | 284627 | 14741 | 5.40% |
| 2025-07-14 | 5.32 | 5.15 | -0.53 | -9.33% | 5.02 | 5.43 | 616028 | 32119 | 11.70% |
| 2025-07-11 | 5.67 | 5.68 | 0.02 | 0.35% | 5.64 | 5.72 | 173568 | 9865 | 3.30% |
| 2025-07-10 | 5.68 | 5.66 | -0.06 | -1.05% | 5.66 | 5.76 | 210943 | 11997 | 4.01% |
| 2025-07-09 | 5.68 | 5.72 | 0.03 | 0.53% | 5.64 | 5.87 | 280815 | 16118 | 5.33% |
| 2025-07-08 | 5.64 | 5.69 | 0.04 | 0.71% | 5.63 | 5.71 | 188690 | 10708 | 3.58% |
| 2025-07-07 | 5.68 | 5.65 | -0.07 | -1.22% | 5.62 | 5.72 | 206547 | 11684 | 3.92% |
| 2025-07-04 | 5.81 | 5.72 | -0.16 | -2.72% | 5.71 | 5.89 | 312849 | 18071 | 5.94% |
| 2025-07-03 | 5.72 | 5.88 | 0.17 | 2.98% | 5.69 | 6.07 | 431716 | 25366 | 8.20% |
| 2025-07-02 | 5.72 | 5.71 | -0.06 | -1.04% | 5.63 | 5.80 | 294295 | 16809 | 5.59% |
| 2025-07-01 | 5.58 | 5.77 | 0.16 | 2.85% | 5.54 | 5.78 | 364202 | 20794 | 6.92% |
| 2025-06-30 | 5.62 | 5.61 | 0.06 | 1.08% | 5.56 | 5.74 | 305665 | 17215 | 5.80% |
| 2025-06-27 | 5.80 | 5.55 | -0.10 | -1.77% | 5.53 | 5.80 | 389203 | 21999 | 7.39% |
| 2025-06-26 | 5.44 | 5.65 | 0.23 | 4.24% | 5.43 | 5.85 | 556726 | 31509 | 10.57% |
| 2025-06-25 | 5.34 | 5.42 | 0.06 | 1.12% | 5.28 | 5.43 | 267810 | 14373 | 5.09% |
| 2025-06-24 | 5.18 | 5.36 | 0.20 | 3.88% | 5.16 | 5.37 | 252198 | 13404 | 4.79% |
| 2025-06-23 | 5.00 | 5.16 | 0.12 | 2.38% | 4.93 | 5.21 | 230693 | 11722 | 4.38% |
| 2025-06-20 | 5.25 | 5.04 | -0.23 | -4.36% | 5.04 | 5.29 | 260642 | 13372 | 4.95% |
| 2025-06-19 | 5.33 | 5.27 | -0.06 | -1.13% | 5.26 | 5.45 | 224331 | 12007 | 4.26% |
| 2025-06-18 | 5.37 | 5.33 | -0.06 | -1.11% | 5.19 | 5.43 | 262398 | 13928 | 4.98% |
| 2025-06-17 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.52 | 234333 | 12696 | 4.45% |
| 2025-06-16 | 5.37 | 5.49 | 0.10 | 1.86% | 5.36 | 5.49 | 199552 | 10870 | 3.79% |
| 2025-06-13 | 5.56 | 5.39 | -0.23 | -4.09% | 5.38 | 5.57 | 313287 | 17093 | 5.95% |
| 2025-06-12 | 5.73 | 5.62 | -0.16 | -2.77% | 5.62 | 5.79 | 275121 | 15630 | 5.22% |
| 2025-06-11 | 5.85 | 5.78 | 0.00 | 0.00% | 5.67 | 5.86 | 377304 | 21742 | 7.16% |
| 2025-06-10 | 5.46 | 5.78 | 0.32 | 5.86% | 5.40 | 5.88 | 597295 | 33985 | 11.34% |
| 2025-06-09 | 5.41 | 5.46 | 0.04 | 0.74% | 5.38 | 5.52 | 238492 | 13006 | 4.53% |