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 | 6.88 | 7.01 | 0.15 | 2.19% | 6.80 | 7.02 | 54802 | 3806 | 1.93% |
| 2025-09-15 | 6.98 | 6.86 | -0.06 | -0.87% | 6.80 | 6.99 | 45616 | 3120 | 1.60% |
| 2025-09-12 | 6.98 | 6.92 | -0.06 | -0.86% | 6.90 | 7.03 | 32273 | 2243 | 1.13% |
| 2025-09-11 | 6.94 | 6.98 | 0.01 | 0.14% | 6.80 | 6.98 | 46499 | 3209 | 1.63% |
| 2025-09-10 | 6.99 | 6.97 | 0.04 | 0.58% | 6.90 | 7.02 | 43881 | 3055 | 1.54% |
| 2025-09-09 | 7.02 | 6.93 | -0.07 | -1.00% | 6.86 | 7.02 | 37887 | 2629 | 1.33% |
| 2025-09-08 | 6.90 | 7.00 | 0.10 | 1.45% | 6.83 | 7.00 | 56678 | 3935 | 1.99% |
| 2025-09-05 | 6.90 | 6.90 | 0.04 | 0.58% | 6.72 | 6.95 | 58263 | 3988 | 2.05% |
| 2025-09-04 | 6.76 | 6.86 | 0.14 | 2.08% | 6.66 | 6.94 | 73901 | 5060 | 2.60% |
| 2025-09-03 | 6.96 | 6.72 | -0.24 | -3.45% | 6.68 | 7.02 | 51398 | 3517 | 1.81% |
| 2025-09-02 | 6.94 | 6.96 | 0.01 | 0.14% | 6.79 | 7.04 | 84924 | 5858 | 2.99% |
| 2025-09-01 | 6.80 | 6.95 | 0.02 | 0.29% | 6.80 | 7.07 | 78118 | 5436 | 2.75% |
| 2025-08-29 | 7.09 | 6.93 | -0.16 | -2.26% | 6.90 | 7.15 | 93536 | 6541 | 3.29% |
| 2025-08-28 | 7.08 | 7.09 | 0.19 | 2.75% | 6.76 | 7.33 | 149628 | 10576 | 5.26% |
| 2025-08-27 | 7.13 | 6.90 | -0.26 | -3.63% | 6.90 | 7.18 | 83402 | 5859 | 2.93% |
| 2025-08-26 | 7.11 | 7.16 | 0.06 | 0.85% | 7.07 | 7.23 | 68946 | 4929 | 2.42% |
| 2025-08-25 | 7.09 | 7.10 | -0.02 | -0.28% | 7.00 | 7.14 | 69537 | 4927 | 2.44% |
| 2025-08-22 | 7.25 | 7.12 | -0.11 | -1.52% | 7.05 | 7.36 | 105292 | 7541 | 3.70% |
| 2025-08-21 | 7.15 | 7.23 | 0.06 | 0.84% | 7.11 | 7.30 | 78852 | 5696 | 2.77% |
| 2025-08-20 | 7.03 | 7.17 | 0.11 | 1.56% | 6.95 | 7.18 | 81810 | 5788 | 2.88% |
| 2025-08-19 | 6.93 | 7.06 | 0.14 | 2.02% | 6.84 | 7.11 | 94488 | 6615 | 3.32% |
| 2025-08-18 | 6.96 | 6.92 | -0.05 | -0.72% | 6.90 | 7.07 | 89669 | 6233 | 3.15% |
| 2025-08-15 | 7.04 | 6.97 | -0.02 | -0.29% | 6.92 | 7.12 | 82085 | 5743 | 2.89% |
| 2025-08-14 | 7.30 | 6.99 | -0.29 | -3.98% | 6.94 | 7.31 | 127284 | 8971 | 4.47% |
| 2025-08-13 | 7.47 | 7.28 | -0.19 | -2.54% | 7.22 | 7.47 | 161975 | 11810 | 5.69% |
| 2025-08-12 | 7.06 | 7.47 | 0.45 | 6.41% | 7.05 | 7.55 | 206361 | 15130 | 7.25% |
| 2025-08-11 | 6.98 | 7.02 | 0.05 | 0.72% | 6.92 | 7.08 | 51017 | 3577 | 1.79% |
| 2025-08-08 | 6.94 | 6.97 | 0.05 | 0.72% | 6.86 | 6.98 | 54685 | 3783 | 1.92% |
| 2025-08-07 | 6.95 | 6.92 | 0.00 | 0.00% | 6.90 | 6.99 | 54070 | 3749 | 1.90% |
| 2025-08-06 | 7.01 | 6.92 | -0.10 | -1.42% | 6.89 | 7.01 | 57393 | 3973 | 2.02% |
| 2025-08-05 | 6.88 | 7.02 | 0.17 | 2.48% | 6.87 | 7.08 | 97199 | 6794 | 3.42% |
| 2025-08-04 | 6.77 | 6.85 | 0.09 | 1.33% | 6.66 | 6.85 | 59481 | 4046 | 2.09% |
| 2025-08-01 | 6.68 | 6.76 | 0.09 | 1.35% | 6.63 | 6.80 | 46736 | 3147 | 1.64% |
| 2025-07-31 | 6.78 | 6.67 | -0.13 | -1.91% | 6.63 | 6.82 | 62967 | 4225 | 2.21% |
| 2025-07-30 | 6.72 | 6.80 | 0.08 | 1.19% | 6.65 | 6.84 | 80436 | 5437 | 2.83% |
| 2025-07-29 | 6.75 | 6.72 | -0.03 | -0.44% | 6.63 | 6.81 | 51513 | 3445 | 1.81% |
| 2025-07-28 | 6.76 | 6.75 | 0.00 | 0.00% | 6.71 | 6.79 | 43008 | 2900 | 1.51% |
| 2025-07-25 | 6.79 | 6.75 | -0.04 | -0.59% | 6.66 | 6.79 | 58745 | 3946 | 2.07% |
| 2025-07-24 | 6.72 | 6.79 | 0.05 | 0.74% | 6.69 | 6.90 | 80049 | 5455 | 2.81% |
| 2025-07-23 | 6.75 | 6.74 | 0.02 | 0.30% | 6.66 | 6.85 | 72270 | 4900 | 2.54% |
| 2025-07-22 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.76 | 40593 | 2720 | 1.43% |
| 2025-07-21 | 6.65 | 6.72 | 0.08 | 1.20% | 6.60 | 6.74 | 42569 | 2855 | 1.50% |
| 2025-07-18 | 6.63 | 6.64 | 0.04 | 0.61% | 6.56 | 6.65 | 33880 | 2238 | 1.19% |
| 2025-07-17 | 6.57 | 6.60 | 0.02 | 0.30% | 6.57 | 6.68 | 42045 | 2786 | 1.48% |
| 2025-07-16 | 6.47 | 6.58 | 0.10 | 1.54% | 6.44 | 6.62 | 61201 | 4024 | 2.15% |
| 2025-07-15 | 6.63 | 6.48 | -0.14 | -2.11% | 6.36 | 6.63 | 76322 | 4947 | 2.68% |
| 2025-07-14 | 6.60 | 6.62 | 0.05 | 0.76% | 6.55 | 6.64 | 62587 | 4127 | 2.20% |
| 2025-07-11 | 6.61 | 6.57 | -0.03 | -0.45% | 6.44 | 6.64 | 61344 | 4013 | 2.16% |
| 2025-07-10 | 6.66 | 6.60 | -0.04 | -0.60% | 6.52 | 6.67 | 44767 | 2948 | 1.57% |
| 2025-07-09 | 6.62 | 6.64 | 0.02 | 0.30% | 6.60 | 6.82 | 65053 | 4340 | 2.29% |
| 2025-07-08 | 6.62 | 6.62 | 0.01 | 0.15% | 6.55 | 6.65 | 49034 | 3240 | 1.72% |
| 2025-07-07 | 6.51 | 6.61 | 0.07 | 1.07% | 6.45 | 6.63 | 65072 | 4268 | 2.29% |
| 2025-07-04 | 6.61 | 6.54 | -0.03 | -0.46% | 6.49 | 6.65 | 81607 | 5351 | 2.87% |
| 2025-07-03 | 6.57 | 6.57 | 0.01 | 0.15% | 6.55 | 6.62 | 39668 | 2608 | 1.39% |
| 2025-07-02 | 6.55 | 6.56 | 0.02 | 0.31% | 6.48 | 6.60 | 63036 | 4128 | 2.22% |
| 2025-07-01 | 6.54 | 6.54 | -0.01 | -0.15% | 6.45 | 6.60 | 50039 | 3262 | 1.76% |
| 2025-06-30 | 6.51 | 6.55 | 0.07 | 1.08% | 6.42 | 6.56 | 57982 | 3777 | 2.04% |
| 2025-06-27 | 6.47 | 6.48 | 0.07 | 1.09% | 6.42 | 6.55 | 58562 | 3794 | 2.06% |
| 2025-06-26 | 6.51 | 6.41 | -0.10 | -1.54% | 6.38 | 6.51 | 52515 | 3378 | 1.85% |
| 2025-06-25 | 6.57 | 6.51 | -0.04 | -0.61% | 6.43 | 6.59 | 77839 | 5059 | 2.74% |
| 2025-06-24 | 6.44 | 6.55 | 0.21 | 3.31% | 6.44 | 6.69 | 131387 | 8647 | 4.62% |
| 2025-06-23 | 6.25 | 6.34 | 0.04 | 0.63% | 6.25 | 6.42 | 59077 | 3757 | 2.08% |
| 2025-06-20 | 6.24 | 6.30 | 0.06 | 0.96% | 6.22 | 6.42 | 73591 | 4645 | 2.59% |
| 2025-06-19 | 6.51 | 6.24 | -0.16 | -2.50% | 6.20 | 6.52 | 85624 | 5408 | 3.01% |
| 2025-06-18 | 6.48 | 6.40 | -0.07 | -1.08% | 6.35 | 6.52 | 80225 | 5148 | 2.82% |
| 2025-06-17 | 6.68 | 6.47 | -0.10 | -1.52% | 6.40 | 6.68 | 125902 | 8152 | 4.43% |
| 2025-06-16 | 6.56 | 6.57 | -0.12 | -1.79% | 6.42 | 6.67 | 161188 | 10547 | 5.67% |
| 2025-06-13 | 7.01 | 6.69 | -0.35 | -4.97% | 6.66 | 7.01 | 204042 | 13749 | 7.17% |
| 2025-06-12 | 7.09 | 7.04 | -0.19 | -2.63% | 7.01 | 7.22 | 234446 | 16599 | 8.24% |
| 2025-06-11 | 6.95 | 7.23 | 0.31 | 4.48% | 6.83 | 7.46 | 379254 | 27308 | 13.33% |
| 2025-06-10 | 6.81 | 6.92 | 0.05 | 0.73% | 6.78 | 7.20 | 293772 | 20437 | 10.33% |
| 2025-06-09 | 6.85 | 6.87 | 0.06 | 0.88% | 6.56 | 6.97 | 303821 | 20454 | 10.68% |