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 | 9.05 | 9.50 | 0.61 | 6.86% | 9.04 | 9.78 | 1516310 | 143699 | 21.65% |
| 2025-09-15 | 7.87 | 8.89 | 0.81 | 10.02% | 7.71 | 8.89 | 1148856 | 96602 | 16.40% |
| 2025-09-12 | 8.15 | 8.08 | -0.73 | -8.29% | 7.94 | 8.63 | 1170667 | 96514 | 16.71% |
| 2025-09-11 | 8.28 | 8.81 | 0.42 | 5.01% | 8.24 | 9.23 | 1507931 | 131772 | 21.53% |
| 2025-09-10 | 7.95 | 8.39 | 0.76 | 9.96% | 7.51 | 8.39 | 1422421 | 115693 | 20.31% |
| 2025-09-09 | 7.15 | 7.63 | 0.69 | 9.94% | 7.06 | 7.63 | 625271 | 45939 | 8.93% |
| 2025-09-08 | 6.30 | 6.94 | 0.63 | 9.98% | 6.22 | 6.94 | 532296 | 36420 | 7.60% |
| 2025-09-05 | 6.42 | 6.31 | -0.30 | -4.54% | 6.07 | 6.45 | 477367 | 29630 | 6.82% |
| 2025-09-04 | 6.25 | 6.61 | 0.33 | 5.25% | 6.21 | 6.91 | 645893 | 43224 | 9.22% |
| 2025-09-03 | 6.07 | 6.28 | 0.21 | 3.46% | 6.04 | 6.32 | 201362 | 12499 | 2.87% |
| 2025-09-02 | 6.17 | 6.07 | -0.08 | -1.30% | 6.00 | 6.18 | 94946 | 5750 | 1.36% |
| 2025-09-01 | 6.10 | 6.15 | 0.05 | 0.82% | 6.02 | 6.20 | 82457 | 5055 | 1.18% |
| 2025-08-29 | 6.19 | 6.10 | -0.09 | -1.45% | 6.09 | 6.21 | 78953 | 4849 | 1.13% |
| 2025-08-28 | 6.20 | 6.19 | -0.01 | -0.16% | 6.02 | 6.29 | 132545 | 8183 | 1.89% |
| 2025-08-27 | 6.43 | 6.20 | -0.26 | -4.02% | 6.20 | 6.48 | 167124 | 10572 | 2.39% |
| 2025-08-26 | 6.55 | 6.46 | -0.11 | -1.67% | 6.44 | 6.55 | 126297 | 8171 | 1.80% |
| 2025-08-25 | 6.43 | 6.57 | 0.16 | 2.50% | 6.42 | 6.65 | 218763 | 14354 | 3.12% |
| 2025-08-22 | 6.46 | 6.41 | -0.04 | -0.62% | 6.35 | 6.46 | 87452 | 5596 | 1.25% |
| 2025-08-21 | 6.52 | 6.45 | -0.06 | -0.92% | 6.41 | 6.52 | 112074 | 7224 | 1.60% |
| 2025-08-20 | 6.41 | 6.51 | 0.11 | 1.72% | 6.35 | 6.56 | 139803 | 9061 | 2.00% |
| 2025-08-19 | 6.34 | 6.40 | 0.04 | 0.63% | 6.33 | 6.44 | 97532 | 6234 | 1.39% |
| 2025-08-18 | 6.35 | 6.36 | 0.06 | 0.95% | 6.31 | 6.39 | 108056 | 6867 | 1.54% |
| 2025-08-15 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.36 | 82857 | 5227 | 1.18% |
| 2025-08-14 | 6.38 | 6.24 | -0.13 | -2.04% | 6.24 | 6.40 | 89692 | 5655 | 1.28% |
| 2025-08-13 | 6.39 | 6.37 | -0.03 | -0.47% | 6.36 | 6.49 | 77746 | 4973 | 1.11% |
| 2025-08-12 | 6.47 | 6.40 | -0.06 | -0.93% | 6.38 | 6.49 | 74915 | 4814 | 1.07% |
| 2025-08-11 | 6.44 | 6.46 | 0.02 | 0.31% | 6.43 | 6.53 | 95436 | 6173 | 1.36% |
| 2025-08-08 | 6.47 | 6.44 | -0.02 | -0.31% | 6.38 | 6.47 | 88745 | 5691 | 1.27% |
| 2025-08-07 | 6.35 | 6.46 | 0.12 | 1.89% | 6.32 | 6.49 | 121436 | 7787 | 1.73% |
| 2025-08-06 | 6.35 | 6.34 | -0.03 | -0.47% | 6.25 | 6.36 | 91885 | 5793 | 1.31% |
| 2025-08-05 | 6.26 | 6.37 | 0.13 | 2.08% | 6.26 | 6.42 | 124178 | 7898 | 1.77% |
| 2025-08-04 | 6.18 | 6.24 | 0.05 | 0.81% | 6.13 | 6.25 | 61805 | 3833 | 0.88% |
| 2025-08-01 | 6.18 | 6.19 | 0.01 | 0.16% | 6.15 | 6.24 | 64231 | 3974 | 0.92% |
| 2025-07-31 | 6.29 | 6.18 | -0.11 | -1.75% | 6.17 | 6.34 | 104440 | 6503 | 1.49% |
| 2025-07-30 | 6.39 | 6.29 | -0.13 | -2.02% | 6.28 | 6.45 | 122416 | 7770 | 1.75% |
| 2025-07-29 | 6.50 | 6.42 | -0.09 | -1.38% | 6.31 | 6.51 | 164060 | 10501 | 2.34% |
| 2025-07-28 | 6.53 | 6.51 | 0.00 | 0.00% | 6.47 | 6.57 | 115752 | 7534 | 1.65% |
| 2025-07-25 | 6.68 | 6.51 | -0.05 | -0.76% | 6.50 | 6.70 | 132699 | 8718 | 1.89% |
| 2025-07-24 | 6.47 | 6.56 | 0.09 | 1.39% | 6.46 | 6.63 | 159222 | 10445 | 2.27% |
| 2025-07-23 | 6.63 | 6.47 | -0.16 | -2.41% | 6.47 | 6.68 | 198870 | 13041 | 2.84% |
| 2025-07-22 | 6.68 | 6.63 | -0.13 | -1.92% | 6.51 | 6.76 | 308615 | 20418 | 4.41% |
| 2025-07-21 | 6.50 | 6.76 | 0.16 | 2.42% | 6.41 | 6.79 | 448094 | 29568 | 6.40% |
| 2025-07-18 | 6.40 | 6.60 | 0.15 | 2.33% | 6.34 | 6.74 | 372624 | 24363 | 5.32% |
| 2025-07-17 | 6.63 | 6.45 | -0.22 | -3.30% | 6.41 | 6.63 | 420428 | 27318 | 6.00% |
| 2025-07-16 | 6.65 | 6.67 | -0.26 | -3.75% | 6.47 | 6.97 | 607038 | 40429 | 8.67% |
| 2025-07-15 | 7.26 | 6.93 | -0.62 | -8.21% | 6.80 | 7.65 | 949041 | 67656 | 13.55% |
| 2025-07-14 | 7.55 | 7.55 | 0.69 | 10.06% | 7.31 | 7.55 | 925832 | 69790 | 13.22% |
| 2025-07-11 | 6.32 | 6.86 | 0.62 | 9.94% | 6.24 | 6.86 | 399883 | 26913 | 5.71% |
| 2025-07-10 | 6.04 | 6.24 | 0.18 | 2.97% | 6.04 | 6.25 | 100172 | 6181 | 1.43% |
| 2025-07-09 | 6.01 | 6.06 | 0.02 | 0.33% | 6.01 | 6.13 | 52642 | 3193 | 0.75% |
| 2025-07-08 | 5.95 | 6.04 | 0.10 | 1.68% | 5.93 | 6.06 | 61668 | 3705 | 0.88% |
| 2025-07-07 | 5.82 | 5.94 | 0.13 | 2.24% | 5.82 | 5.95 | 58805 | 3481 | 0.84% |
| 2025-07-04 | 5.91 | 5.81 | -0.09 | -1.53% | 5.80 | 5.91 | 50347 | 2942 | 0.72% |
| 2025-07-03 | 5.91 | 5.90 | 0.00 | 0.00% | 5.88 | 5.98 | 43853 | 2593 | 0.63% |
| 2025-07-02 | 5.87 | 5.90 | -0.01 | -0.17% | 5.84 | 5.95 | 44563 | 2620 | 0.64% |
| 2025-07-01 | 5.93 | 5.91 | 0.03 | 0.51% | 5.83 | 5.95 | 58180 | 3427 | 0.83% |
| 2025-06-30 | 5.78 | 5.88 | 0.08 | 1.38% | 5.78 | 5.89 | 42840 | 2504 | 0.61% |
| 2025-06-27 | 5.80 | 5.80 | 0.01 | 0.17% | 5.75 | 5.84 | 40993 | 2375 | 0.59% |
| 2025-06-26 | 5.84 | 5.79 | -0.05 | -0.86% | 5.74 | 5.88 | 39109 | 2269 | 0.56% |
| 2025-06-25 | 5.73 | 5.84 | 0.12 | 2.10% | 5.73 | 5.88 | 63730 | 3701 | 0.91% |
| 2025-06-24 | 5.64 | 5.72 | 0.10 | 1.78% | 5.60 | 5.73 | 61559 | 3509 | 0.88% |
| 2025-06-23 | 5.50 | 5.62 | 0.03 | 0.54% | 5.50 | 5.65 | 64970 | 3633 | 0.93% |
| 2025-06-20 | 5.77 | 5.59 | -0.12 | -2.10% | 5.58 | 5.77 | 62533 | 3522 | 0.89% |
| 2025-06-19 | 5.78 | 5.71 | -0.09 | -1.55% | 5.67 | 5.80 | 48925 | 2801 | 0.70% |
| 2025-06-18 | 5.91 | 5.80 | -0.11 | -1.86% | 5.79 | 5.92 | 55823 | 3250 | 0.80% |
| 2025-06-17 | 5.87 | 5.91 | -0.02 | -0.34% | 5.86 | 5.95 | 48570 | 2860 | 0.69% |
| 2025-06-16 | 5.83 | 5.93 | 0.03 | 0.51% | 5.83 | 5.97 | 57919 | 3419 | 0.83% |
| 2025-06-13 | 6.22 | 5.90 | -0.28 | -4.53% | 5.90 | 6.22 | 116349 | 7001 | 1.66% |
| 2025-06-12 | 6.05 | 6.18 | 0.17 | 2.83% | 5.96 | 6.35 | 178453 | 11052 | 2.55% |
| 2025-06-11 | 5.96 | 6.01 | 0.09 | 1.52% | 5.89 | 6.08 | 81563 | 4902 | 1.16% |
| 2025-06-10 | 5.94 | 5.92 | -0.02 | -0.34% | 5.84 | 5.96 | 61301 | 3619 | 0.88% |
| 2025-06-09 | 6.12 | 5.94 | -0.14 | -2.30% | 5.86 | 6.12 | 99861 | 5974 | 1.43% |