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 | 6.96 | 6.84 | -0.12 | -1.72% | 6.81 | 7.07 | 121551 | 8375 | 4.59% |
| 2025-09-15 | 7.15 | 6.96 | -0.33 | -4.53% | 6.75 | 7.18 | 191321 | 13287 | 7.22% |
| 2025-09-12 | 7.11 | 7.29 | 0.04 | 0.55% | 7.02 | 7.40 | 160728 | 11601 | 6.07% |
| 2025-09-11 | 7.00 | 7.25 | 0.24 | 3.42% | 6.93 | 7.50 | 251362 | 18369 | 9.49% |
| 2025-09-10 | 6.88 | 7.01 | 0.08 | 1.15% | 6.64 | 7.23 | 247095 | 17071 | 9.33% |
| 2025-09-09 | 6.18 | 6.93 | 0.84 | 13.79% | 6.12 | 7.25 | 372871 | 25013 | 14.08% |
| 2025-09-08 | 5.93 | 6.09 | 0.06 | 1.00% | 5.86 | 6.15 | 105176 | 6340 | 3.97% |
| 2025-09-05 | 5.82 | 6.03 | 0.18 | 3.08% | 5.72 | 6.10 | 134056 | 7974 | 5.06% |
| 2025-09-04 | 6.01 | 5.85 | -0.28 | -4.57% | 5.67 | 6.18 | 163851 | 9701 | 6.19% |
| 2025-09-03 | 6.46 | 6.13 | -0.16 | -2.54% | 6.09 | 6.48 | 159318 | 9952 | 6.02% |
| 2025-09-02 | 6.36 | 6.29 | 0.19 | 3.11% | 6.16 | 6.59 | 231333 | 14731 | 8.73% |
| 2025-09-01 | 6.12 | 6.10 | 0.05 | 0.83% | 5.92 | 6.15 | 123066 | 7405 | 4.65% |
| 2025-08-29 | 6.02 | 6.05 | -0.07 | -1.14% | 5.91 | 6.16 | 127075 | 7680 | 4.80% |
| 2025-08-28 | 6.22 | 6.12 | -0.11 | -1.77% | 6.00 | 6.45 | 201881 | 12390 | 7.62% |
| 2025-08-27 | 6.25 | 6.23 | -0.10 | -1.58% | 6.16 | 6.60 | 244084 | 15547 | 9.22% |
| 2025-08-26 | 5.79 | 6.33 | 0.51 | 8.76% | 5.76 | 6.63 | 301540 | 18732 | 12.27% |
| 2025-08-25 | 5.79 | 5.82 | 0.01 | 0.17% | 5.74 | 5.91 | 131710 | 7664 | 5.36% |
| 2025-08-22 | 5.91 | 5.81 | -0.09 | -1.53% | 5.80 | 5.93 | 137442 | 8026 | 5.59% |
| 2025-08-21 | 5.83 | 5.90 | 0.05 | 0.85% | 5.73 | 6.09 | 187080 | 11042 | 7.61% |
| 2025-08-20 | 6.14 | 5.85 | -0.26 | -4.26% | 5.70 | 6.14 | 231707 | 13558 | 9.43% |
| 2025-08-19 | 5.96 | 6.11 | 0.17 | 2.86% | 5.96 | 6.50 | 296262 | 18413 | 12.05% |
| 2025-08-18 | 5.93 | 5.94 | -0.18 | -2.94% | 5.93 | 6.19 | 244194 | 14666 | 9.93% |
| 2025-08-15 | 6.35 | 6.12 | -0.22 | -3.47% | 6.06 | 6.48 | 322265 | 19993 | 13.11% |
| 2025-08-14 | 5.66 | 6.34 | 0.67 | 11.82% | 5.59 | 6.76 | 472691 | 29156 | 19.23% |
| 2025-08-13 | 5.87 | 5.67 | -0.25 | -4.22% | 5.67 | 6.01 | 235079 | 13623 | 9.56% |
| 2025-08-12 | 5.95 | 5.92 | -0.08 | -1.33% | 5.80 | 6.24 | 278361 | 16649 | 11.32% |
| 2025-08-11 | 5.82 | 6.00 | 0.00 | 0.00% | 5.51 | 6.28 | 363957 | 21155 | 14.80% |
| 2025-08-08 | 5.61 | 6.00 | 0.29 | 5.08% | 5.61 | 6.20 | 383059 | 22765 | 15.58% |
| 2025-08-07 | 5.67 | 5.71 | 0.07 | 1.24% | 5.56 | 6.15 | 535125 | 31350 | 21.77% |
| 2025-08-06 | 4.72 | 5.64 | 0.94 | 20.00% | 4.63 | 5.64 | 500416 | 25396 | 20.36% |
| 2025-08-05 | 4.70 | 4.70 | 0.02 | 0.43% | 4.66 | 4.85 | 158415 | 7484 | 6.44% |
| 2025-08-04 | 4.68 | 4.68 | 0.00 | 0.00% | 4.53 | 4.70 | 169308 | 7827 | 6.89% |
| 2025-08-01 | 4.73 | 4.68 | -0.01 | -0.21% | 4.59 | 4.81 | 174750 | 8159 | 7.11% |
| 2025-07-31 | 4.62 | 4.69 | 0.01 | 0.21% | 4.58 | 4.88 | 226612 | 10777 | 9.22% |
| 2025-07-30 | 4.80 | 4.68 | -0.13 | -2.70% | 4.57 | 4.85 | 273265 | 12764 | 11.12% |
| 2025-07-29 | 4.80 | 4.81 | 0.42 | 9.57% | 4.65 | 5.15 | 470162 | 22861 | 19.13% |
| 2025-07-28 | 4.46 | 4.39 | -0.17 | -3.73% | 4.36 | 4.49 | 210497 | 9288 | 8.56% |
| 2025-07-25 | 4.45 | 4.56 | 0.11 | 2.47% | 4.41 | 4.68 | 253356 | 11585 | 10.31% |
| 2025-07-24 | 4.45 | 4.45 | -0.09 | -1.98% | 4.36 | 4.54 | 234730 | 10448 | 9.55% |
| 2025-07-23 | 4.35 | 4.54 | 0.27 | 6.32% | 4.21 | 4.55 | 318114 | 14056 | 12.94% |
| 2025-07-22 | 4.37 | 4.27 | -0.10 | -2.29% | 4.24 | 4.52 | 228469 | 9977 | 9.29% |
| 2025-07-21 | 4.46 | 4.37 | -0.18 | -3.96% | 4.35 | 4.51 | 247726 | 10892 | 10.08% |
| 2025-07-18 | 4.68 | 4.55 | -0.08 | -1.73% | 4.46 | 4.73 | 246959 | 11340 | 10.05% |
| 2025-07-17 | 4.69 | 4.63 | -0.22 | -4.54% | 4.60 | 4.78 | 257083 | 12015 | 10.46% |
| 2025-07-16 | 4.92 | 4.85 | -0.21 | -4.15% | 4.54 | 4.98 | 435551 | 20730 | 17.72% |
| 2025-07-15 | 4.80 | 5.06 | 0.30 | 6.30% | 4.78 | 5.22 | 385198 | 19399 | 15.67% |
| 2025-07-14 | 4.90 | 4.76 | -0.21 | -4.23% | 4.66 | 4.98 | 273283 | 13079 | 11.12% |
| 2025-07-11 | 5.03 | 4.97 | -0.23 | -4.42% | 4.93 | 5.38 | 373467 | 18950 | 15.19% |
| 2025-07-10 | 4.61 | 5.20 | 0.52 | 11.11% | 4.51 | 5.20 | 479743 | 23684 | 19.51% |
| 2025-07-09 | 4.53 | 4.68 | 0.15 | 3.31% | 4.34 | 4.76 | 381418 | 17379 | 15.52% |
| 2025-07-08 | 4.78 | 4.53 | -0.41 | -8.30% | 4.48 | 4.89 | 471765 | 21910 | 19.19% |
| 2025-07-07 | 4.80 | 4.94 | -0.06 | -1.20% | 4.75 | 5.48 | 550249 | 28124 | 22.38% |
| 2025-07-04 | 4.41 | 5.00 | 0.53 | 11.86% | 4.41 | 5.30 | 604120 | 28578 | 24.57% |
| 2025-07-03 | 4.49 | 4.47 | 0.07 | 1.59% | 4.16 | 4.95 | 657403 | 29976 | 26.74% |
| 2025-07-02 | 4.00 | 4.40 | 0.73 | 19.89% | 3.92 | 4.40 | 580393 | 24388 | 23.61% |
| 2025-07-01 | 3.60 | 3.67 | 0.61 | 19.93% | 3.49 | 3.67 | 259043 | 9387 | 10.54% |
| 2025-06-30 | 2.94 | 3.06 | 0.11 | 3.73% | 2.94 | 3.06 | 145493 | 4400 | 5.92% |
| 2025-06-27 | 3.00 | 2.95 | -0.06 | -1.99% | 2.94 | 3.03 | 101407 | 3014 | 4.12% |
| 2025-06-26 | 2.91 | 3.01 | 0.10 | 3.44% | 2.90 | 3.04 | 113553 | 3394 | 4.62% |
| 2025-06-25 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 2.96 | 69857 | 2037 | 2.84% |
| 2025-06-24 | 2.82 | 2.92 | 0.09 | 3.18% | 2.82 | 2.93 | 84994 | 2459 | 3.46% |
| 2025-06-23 | 2.75 | 2.83 | 0.07 | 2.54% | 2.70 | 2.84 | 70971 | 1969 | 2.89% |
| 2025-06-20 | 2.92 | 2.76 | -0.15 | -5.15% | 2.76 | 2.93 | 108382 | 3061 | 4.41% |
| 2025-06-19 | 2.91 | 2.91 | -0.02 | -0.68% | 2.88 | 3.03 | 109666 | 3247 | 4.46% |
| 2025-06-18 | 2.96 | 2.93 | -0.04 | -1.35% | 2.85 | 2.96 | 92655 | 2688 | 3.77% |
| 2025-06-17 | 2.99 | 2.97 | -0.01 | -0.34% | 2.94 | 3.01 | 82606 | 2457 | 3.36% |
| 2025-06-16 | 2.89 | 2.98 | 0.03 | 1.02% | 2.89 | 3.01 | 88636 | 2628 | 3.61% |
| 2025-06-13 | 3.11 | 2.95 | -0.18 | -5.75% | 2.95 | 3.12 | 150033 | 4515 | 6.10% |
| 2025-06-12 | 3.18 | 3.13 | -0.06 | -1.88% | 3.11 | 3.19 | 126794 | 3978 | 5.16% |
| 2025-06-11 | 3.18 | 3.19 | -0.01 | -0.31% | 3.17 | 3.22 | 104768 | 3338 | 4.26% |
| 2025-06-10 | 3.13 | 3.20 | 0.05 | 1.59% | 3.13 | 3.22 | 149879 | 4757 | 6.10% |
| 2025-06-09 | 3.10 | 3.15 | 0.05 | 1.61% | 3.08 | 3.15 | 106738 | 3327 | 4.34% |