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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 8.50 | 8.41 | -0.13 | -1.52% | 8.37 | 8.71 | 168565 | 14242 | 7.47% |
| 2025-09-12 | 8.51 | 8.54 | -0.07 | -0.81% | 8.36 | 8.75 | 275953 | 23495 | 12.24% |
| 2025-09-11 | 8.50 | 8.61 | 0.55 | 6.82% | 8.15 | 8.88 | 412043 | 35267 | 18.27% |
| 2025-09-10 | 7.86 | 8.06 | 0.56 | 7.47% | 7.85 | 8.50 | 506104 | 41194 | 22.44% |
| 2025-09-09 | 7.19 | 7.50 | 0.35 | 4.90% | 7.19 | 7.66 | 333295 | 24849 | 14.78% |
| 2025-09-08 | 6.88 | 7.15 | 0.37 | 5.46% | 6.79 | 7.24 | 153652 | 10835 | 6.81% |
| 2025-09-05 | 6.69 | 6.78 | 0.08 | 1.19% | 6.55 | 6.81 | 74480 | 5001 | 3.30% |
| 2025-09-04 | 6.55 | 6.70 | 0.21 | 3.24% | 6.51 | 6.81 | 103403 | 6929 | 4.59% |
| 2025-09-03 | 6.66 | 6.49 | -0.17 | -2.55% | 6.46 | 6.69 | 59468 | 3923 | 2.64% |
| 2025-09-02 | 6.62 | 6.66 | 0.02 | 0.30% | 6.46 | 6.73 | 80101 | 5273 | 3.55% |
| 2025-09-01 | 6.56 | 6.64 | 0.04 | 0.61% | 6.51 | 6.75 | 91322 | 6081 | 4.05% |
| 2025-08-29 | 6.68 | 6.60 | -0.12 | -1.79% | 6.59 | 6.74 | 74835 | 4969 | 3.32% |
| 2025-08-28 | 6.73 | 6.72 | -0.01 | -0.15% | 6.36 | 6.84 | 138627 | 9149 | 6.15% |
| 2025-08-27 | 7.11 | 6.73 | -0.39 | -5.48% | 6.72 | 7.11 | 139806 | 9658 | 6.20% |
| 2025-08-26 | 7.01 | 7.12 | 0.10 | 1.42% | 6.95 | 7.17 | 88671 | 6289 | 3.93% |
| 2025-08-25 | 7.07 | 7.02 | -0.05 | -0.71% | 6.97 | 7.11 | 101905 | 7154 | 4.52% |
| 2025-08-22 | 7.15 | 7.07 | -0.07 | -0.98% | 7.00 | 7.18 | 90288 | 6375 | 4.01% |
| 2025-08-21 | 7.16 | 7.14 | -0.01 | -0.14% | 7.09 | 7.22 | 91682 | 6563 | 4.07% |
| 2025-08-20 | 7.15 | 7.15 | -0.03 | -0.42% | 7.04 | 7.16 | 87840 | 6230 | 3.90% |
| 2025-08-19 | 6.90 | 7.18 | 0.26 | 3.76% | 6.81 | 7.22 | 158946 | 11260 | 7.05% |
| 2025-08-18 | 6.93 | 6.92 | 0.06 | 0.87% | 6.87 | 6.98 | 98313 | 6792 | 4.36% |
| 2025-08-15 | 6.84 | 6.86 | -0.03 | -0.44% | 6.84 | 6.95 | 87675 | 6042 | 3.89% |
| 2025-08-14 | 7.09 | 6.89 | -0.18 | -2.55% | 6.87 | 7.11 | 99812 | 6959 | 4.43% |
| 2025-08-13 | 7.20 | 7.07 | -0.08 | -1.12% | 7.06 | 7.25 | 105817 | 7528 | 4.69% |
| 2025-08-12 | 7.22 | 7.15 | -0.08 | -1.11% | 7.13 | 7.27 | 83873 | 6012 | 3.72% |
| 2025-08-11 | 7.16 | 7.23 | 0.07 | 0.98% | 7.13 | 7.25 | 117133 | 8432 | 5.20% |
| 2025-08-08 | 7.13 | 7.16 | 0.05 | 0.70% | 7.03 | 7.19 | 116498 | 8296 | 5.17% |
| 2025-08-07 | 7.25 | 7.11 | -0.13 | -1.80% | 7.08 | 7.30 | 154146 | 10977 | 6.84% |
| 2025-08-06 | 7.25 | 7.24 | 0.12 | 1.69% | 7.14 | 7.47 | 222943 | 16157 | 9.89% |
| 2025-08-05 | 7.05 | 7.12 | 0.10 | 1.42% | 7.03 | 7.36 | 208065 | 14938 | 9.23% |
| 2025-08-04 | 6.92 | 7.02 | 0.06 | 0.86% | 6.83 | 7.05 | 165371 | 11448 | 7.34% |
| 2025-08-01 | 6.89 | 6.96 | 0.18 | 2.65% | 6.79 | 7.04 | 240706 | 16726 | 10.68% |
| 2025-07-31 | 7.11 | 6.78 | -0.43 | -5.96% | 6.78 | 7.12 | 294148 | 20373 | 13.05% |
| 2025-07-30 | 7.29 | 7.21 | -0.11 | -1.50% | 6.93 | 7.40 | 405891 | 28851 | 18.01% |
| 2025-07-29 | 7.90 | 7.32 | 0.05 | 0.69% | 7.19 | 8.57 | 509933 | 39246 | 22.62% |
| 2025-07-28 | 7.03 | 7.27 | 0.24 | 3.41% | 6.98 | 7.44 | 209329 | 15146 | 9.29% |
| 2025-07-25 | 6.93 | 7.03 | 0.08 | 1.15% | 6.91 | 7.11 | 80649 | 5659 | 3.58% |
| 2025-07-24 | 6.84 | 6.95 | 0.16 | 2.36% | 6.81 | 7.01 | 83457 | 5786 | 3.70% |
| 2025-07-23 | 6.84 | 6.79 | -0.05 | -0.73% | 6.76 | 6.90 | 55828 | 3806 | 2.48% |
| 2025-07-22 | 6.92 | 6.84 | -0.06 | -0.87% | 6.79 | 6.95 | 60938 | 4169 | 2.70% |
| 2025-07-21 | 6.85 | 6.90 | 0.08 | 1.17% | 6.81 | 6.95 | 53070 | 3654 | 2.35% |
| 2025-07-18 | 6.87 | 6.82 | -0.01 | -0.15% | 6.76 | 6.87 | 44265 | 3007 | 1.96% |
| 2025-07-17 | 6.94 | 6.83 | -0.12 | -1.73% | 6.77 | 6.96 | 65158 | 4457 | 2.89% |
| 2025-07-16 | 6.79 | 6.95 | 0.19 | 2.81% | 6.77 | 6.96 | 78208 | 5390 | 3.47% |
| 2025-07-15 | 6.82 | 6.76 | -0.07 | -1.02% | 6.66 | 6.92 | 76075 | 5150 | 3.38% |
| 2025-07-14 | 6.61 | 6.83 | 0.19 | 2.86% | 6.61 | 6.83 | 69662 | 4696 | 3.09% |
| 2025-07-11 | 6.72 | 6.64 | -0.07 | -1.04% | 6.57 | 6.72 | 55627 | 3692 | 2.47% |
| 2025-07-10 | 6.71 | 6.71 | 0.00 | 0.00% | 6.61 | 6.75 | 54262 | 3619 | 2.41% |
| 2025-07-09 | 6.78 | 6.71 | -0.07 | -1.03% | 6.66 | 6.78 | 59459 | 3990 | 2.64% |
| 2025-07-08 | 6.72 | 6.78 | 0.03 | 0.44% | 6.70 | 6.83 | 88800 | 6001 | 3.94% |
| 2025-07-07 | 6.60 | 6.75 | 0.20 | 3.05% | 6.53 | 6.77 | 84728 | 5672 | 3.76% |
| 2025-07-04 | 6.59 | 6.55 | -0.04 | -0.61% | 6.53 | 6.62 | 58794 | 3863 | 2.61% |
| 2025-07-03 | 6.57 | 6.59 | 0.02 | 0.30% | 6.53 | 6.61 | 39502 | 2592 | 1.75% |
| 2025-07-02 | 6.54 | 6.57 | 0.01 | 0.15% | 6.51 | 6.61 | 56020 | 3674 | 2.49% |
| 2025-07-01 | 6.47 | 6.56 | 0.09 | 1.39% | 6.45 | 6.57 | 71098 | 4642 | 3.15% |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.38 | 6.51 | 68802 | 4442 | 3.05% |
| 2025-06-27 | 6.41 | 6.39 | 0.01 | 0.16% | 6.36 | 6.44 | 52025 | 3327 | 2.31% |
| 2025-06-26 | 6.42 | 6.38 | -0.03 | -0.47% | 6.35 | 6.46 | 37895 | 2422 | 1.68% |
| 2025-06-25 | 6.39 | 6.41 | 0.03 | 0.47% | 6.31 | 6.47 | 51569 | 3298 | 2.29% |
| 2025-06-24 | 6.19 | 6.38 | 0.22 | 3.57% | 6.15 | 6.39 | 57970 | 3651 | 2.57% |
| 2025-06-23 | 5.96 | 6.16 | 0.17 | 2.84% | 5.96 | 6.17 | 63761 | 3878 | 2.83% |
| 2025-06-20 | 6.04 | 6.02 | -0.01 | -0.17% | 5.97 | 6.13 | 46531 | 2809 | 2.06% |
| 2025-06-19 | 6.18 | 6.03 | -0.15 | -2.43% | 6.01 | 6.22 | 49135 | 2993 | 2.18% |
| 2025-06-18 | 6.26 | 6.18 | -0.12 | -1.90% | 6.14 | 6.31 | 54923 | 3400 | 2.44% |
| 2025-06-17 | 6.38 | 6.30 | -0.08 | -1.25% | 6.24 | 6.44 | 59310 | 3743 | 2.63% |
| 2025-06-16 | 6.42 | 6.38 | 0.04 | 0.63% | 6.32 | 6.48 | 66437 | 4243 | 2.95% |
| 2025-06-13 | 6.59 | 6.34 | -0.26 | -3.94% | 6.32 | 6.60 | 103682 | 6635 | 4.60% |
| 2025-06-12 | 6.44 | 6.60 | 0.16 | 2.48% | 6.41 | 6.75 | 142688 | 9409 | 6.33% |
| 2025-06-11 | 6.48 | 6.44 | -0.02 | -0.31% | 6.41 | 6.51 | 54822 | 3534 | 2.43% |
| 2025-06-10 | 6.52 | 6.46 | -0.02 | -0.31% | 6.36 | 6.57 | 84757 | 5477 | 3.76% |
| 2025-06-09 | 6.44 | 6.48 | 0.06 | 0.93% | 6.42 | 6.51 | 60534 | 3911 | 2.69% |