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 | 8.70 | 8.97 | 0.60 | 7.17% | 8.69 | 9.20 | 2088396 | 187355 | 2.59% |
| 2025-09-12 | 8.53 | 8.37 | 0.28 | 3.46% | 8.21 | 8.69 | 1960118 | 165318 | 2.43% |
| 2025-09-11 | 7.97 | 8.09 | -0.01 | -0.12% | 7.96 | 8.27 | 1201497 | 97547 | 1.49% |
| 2025-09-10 | 7.91 | 8.10 | -0.03 | -0.37% | 7.86 | 8.23 | 1685556 | 135854 | 2.09% |
| 2025-09-09 | 7.94 | 8.13 | 0.19 | 2.39% | 7.65 | 8.47 | 2829936 | 230478 | 3.50% |
| 2025-09-08 | 7.72 | 7.94 | 0.72 | 9.97% | 7.67 | 7.94 | 1145085 | 90175 | 1.42% |
| 2025-09-05 | 7.05 | 7.22 | 0.40 | 5.87% | 7.03 | 7.27 | 1667220 | 119344 | 2.06% |
| 2025-09-04 | 6.76 | 6.82 | 0.15 | 2.25% | 6.76 | 6.96 | 1230946 | 84465 | 1.52% |
| 2025-09-03 | 6.68 | 6.67 | 0.01 | 0.15% | 6.56 | 6.73 | 516999 | 34255 | 0.64% |
| 2025-09-02 | 6.67 | 6.66 | 0.01 | 0.15% | 6.57 | 6.69 | 654746 | 43445 | 0.81% |
| 2025-09-01 | 6.55 | 6.65 | 0.16 | 2.47% | 6.51 | 6.74 | 852272 | 56719 | 1.06% |
| 2025-08-29 | 6.72 | 6.49 | -0.19 | -2.84% | 6.45 | 6.75 | 894517 | 58616 | 1.11% |
| 2025-08-28 | 6.53 | 6.68 | 0.19 | 2.93% | 6.52 | 6.77 | 1158231 | 77402 | 1.43% |
| 2025-08-27 | 6.66 | 6.49 | -0.17 | -2.55% | 6.49 | 6.70 | 686348 | 45270 | 0.85% |
| 2025-08-26 | 6.58 | 6.66 | 0.06 | 0.91% | 6.57 | 6.69 | 741400 | 49272 | 0.92% |
| 2025-08-25 | 6.54 | 6.60 | 0.01 | 0.15% | 6.48 | 6.61 | 1005856 | 65880 | 1.25% |
| 2025-08-22 | 6.28 | 6.59 | 0.38 | 6.12% | 6.28 | 6.64 | 2269405 | 148458 | 2.81% |
| 2025-08-21 | 6.14 | 6.21 | 0.05 | 0.81% | 6.13 | 6.21 | 447592 | 27662 | 0.55% |
| 2025-08-20 | 6.10 | 6.16 | 0.06 | 0.98% | 6.07 | 6.16 | 367721 | 22522 | 0.46% |
| 2025-08-19 | 6.11 | 6.10 | 0.00 | 0.00% | 6.10 | 6.12 | 281898 | 17216 | 0.35% |
| 2025-08-18 | 6.11 | 6.10 | 0.00 | 0.00% | 6.10 | 6.14 | 450990 | 27569 | 0.56% |
| 2025-08-15 | 6.13 | 6.10 | -0.03 | -0.49% | 6.10 | 6.16 | 453157 | 27735 | 0.56% |
| 2025-08-14 | 6.15 | 6.13 | -0.01 | -0.16% | 6.12 | 6.23 | 458970 | 28354 | 0.57% |
| 2025-08-13 | 6.17 | 6.14 | -0.03 | -0.49% | 6.13 | 6.19 | 315500 | 19418 | 0.39% |
| 2025-08-12 | 6.17 | 6.17 | 0.00 | 0.00% | 6.16 | 6.20 | 235605 | 14568 | 0.29% |
| 2025-08-11 | 6.20 | 6.17 | -0.04 | -0.64% | 6.16 | 6.22 | 300436 | 18547 | 0.37% |
| 2025-08-08 | 6.20 | 6.21 | 0.01 | 0.16% | 6.19 | 6.23 | 231746 | 14394 | 0.29% |
| 2025-08-07 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.26 | 284041 | 17661 | 0.35% |
| 2025-08-06 | 6.12 | 6.25 | 0.13 | 2.12% | 6.12 | 6.25 | 631751 | 39247 | 0.78% |
| 2025-08-05 | 6.07 | 6.12 | 0.05 | 0.82% | 6.06 | 6.13 | 286258 | 17463 | 0.35% |
| 2025-08-04 | 6.03 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 165647 | 10018 | 0.21% |
| 2025-08-01 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.08 | 285782 | 17281 | 0.35% |
| 2025-07-31 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 538424 | 32773 | 0.67% |
| 2025-07-30 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 397294 | 24531 | 0.49% |
| 2025-07-29 | 6.16 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 301540 | 18528 | 0.37% |
| 2025-07-28 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.29 | 508751 | 31471 | 0.63% |
| 2025-07-25 | 6.31 | 6.27 | -0.01 | -0.16% | 6.26 | 6.38 | 554485 | 35024 | 0.69% |
| 2025-07-24 | 6.25 | 6.28 | 0.06 | 0.96% | 6.22 | 6.28 | 460831 | 28826 | 0.57% |
| 2025-07-23 | 6.25 | 6.22 | -0.01 | -0.16% | 6.20 | 6.29 | 570391 | 35637 | 0.71% |
| 2025-07-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.13 | 6.24 | 625373 | 38728 | 0.77% |
| 2025-07-21 | 6.08 | 6.18 | 0.09 | 1.48% | 6.08 | 6.18 | 483848 | 29705 | 0.60% |
| 2025-07-18 | 6.09 | 6.09 | 0.01 | 0.16% | 6.07 | 6.10 | 272047 | 16559 | 0.34% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.07 | 6.10 | 237020 | 14412 | 0.29% |
| 2025-07-16 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.10 | 255756 | 15544 | 0.32% |
| 2025-07-15 | 6.16 | 6.09 | -0.06 | -0.98% | 6.08 | 6.17 | 429066 | 26188 | 0.53% |
| 2025-07-14 | 6.17 | 6.15 | 0.01 | 0.16% | 6.14 | 6.20 | 395522 | 24362 | 0.49% |
| 2025-07-11 | 6.12 | 6.14 | 0.02 | 0.33% | 6.11 | 6.21 | 532261 | 32766 | 0.66% |
| 2025-07-10 | 6.12 | 6.12 | 0.00 | 0.00% | 6.11 | 6.14 | 296746 | 18170 | 0.37% |
| 2025-07-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.16 | 300393 | 18447 | 0.37% |
| 2025-07-08 | 6.14 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 260719 | 16005 | 0.32% |
| 2025-07-07 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.14 | 214432 | 13112 | 0.27% |
| 2025-07-04 | 6.14 | 6.13 | -0.02 | -0.33% | 6.12 | 6.17 | 275128 | 16912 | 0.34% |
| 2025-07-03 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.18 | 340596 | 20922 | 0.42% |
| 2025-07-02 | 6.24 | 6.17 | -0.06 | -0.96% | 6.17 | 6.26 | 401709 | 24935 | 0.50% |
| 2025-07-01 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 261103 | 16293 | 0.32% |
| 2025-06-30 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.27 | 444213 | 27684 | 0.55% |
| 2025-06-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.18 | 6.27 | 418824 | 26052 | 0.52% |
| 2025-06-26 | 6.17 | 6.25 | 0.05 | 0.81% | 6.17 | 6.30 | 602148 | 37595 | 0.75% |
| 2025-06-25 | 6.14 | 6.20 | 0.00 | 0.00% | 6.10 | 6.21 | 856679 | 52642 | 1.06% |
| 2025-06-24 | 6.17 | 6.20 | -0.36 | -5.49% | 6.00 | 6.25 | 1616202 | 99301 | 2.00% |
| 2025-06-23 | 6.77 | 6.56 | 0.04 | 0.61% | 6.41 | 6.79 | 1465244 | 96345 | 1.81% |
| 2025-06-20 | 6.48 | 6.52 | 0.03 | 0.46% | 6.42 | 6.60 | 629482 | 41053 | 0.78% |
| 2025-06-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.40 | 6.57 | 583654 | 37704 | 0.72% |
| 2025-06-18 | 6.78 | 6.67 | -0.02 | -0.30% | 6.64 | 6.80 | 598239 | 40065 | 0.74% |
| 2025-06-17 | 6.60 | 6.69 | 0.10 | 1.52% | 6.51 | 6.76 | 1017497 | 67758 | 1.26% |
| 2025-06-16 | 6.66 | 6.59 | -0.02 | -0.30% | 6.50 | 6.68 | 956100 | 63074 | 1.18% |
| 2025-06-13 | 6.35 | 6.61 | 0.41 | 6.61% | 6.35 | 6.68 | 1943472 | 126823 | 2.41% |
| 2025-06-12 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 401370 | 24792 | 0.50% |
| 2025-06-11 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 325683 | 20050 | 0.40% |
| 2025-06-10 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 615467 | 37712 | 0.76% |
| 2025-06-09 | 6.07 | 6.09 | 0.00 | 0.00% | 6.03 | 6.11 | 396013 | 24055 | 0.49% |