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 | 7.26 | 7.39 | 0.14 | 1.93% | 7.10 | 7.39 | 82396 | 6018 | 1.96% |
| 2025-09-15 | 7.57 | 7.25 | -0.32 | -4.23% | 7.15 | 7.63 | 139076 | 10121 | 3.31% |
| 2025-09-12 | 7.66 | 7.57 | -0.07 | -0.92% | 7.52 | 7.81 | 76779 | 5835 | 1.83% |
| 2025-09-11 | 7.54 | 7.64 | 0.04 | 0.53% | 7.53 | 7.67 | 86288 | 6561 | 2.06% |
| 2025-09-10 | 7.64 | 7.60 | -0.04 | -0.52% | 7.55 | 7.77 | 63356 | 4833 | 1.51% |
| 2025-09-09 | 7.91 | 7.64 | -0.28 | -3.54% | 7.56 | 7.95 | 134288 | 10356 | 3.20% |
| 2025-09-08 | 7.83 | 7.92 | 0.21 | 2.72% | 7.74 | 8.10 | 163680 | 13013 | 3.90% |
| 2025-09-05 | 7.61 | 7.71 | 0.16 | 2.12% | 7.28 | 7.77 | 248511 | 18879 | 5.92% |
| 2025-09-04 | 7.14 | 7.55 | 0.45 | 6.34% | 7.11 | 7.81 | 354469 | 27181 | 8.45% |
| 2025-09-03 | 7.25 | 7.10 | -0.09 | -1.25% | 7.08 | 7.26 | 58540 | 4181 | 1.39% |
| 2025-09-02 | 7.30 | 7.19 | -0.15 | -2.04% | 7.06 | 7.34 | 92788 | 6648 | 2.21% |
| 2025-09-01 | 7.24 | 7.34 | 0.16 | 2.23% | 7.19 | 7.37 | 116527 | 8464 | 2.78% |
| 2025-08-29 | 7.18 | 7.18 | -0.03 | -0.42% | 7.02 | 7.34 | 114283 | 8230 | 2.72% |
| 2025-08-28 | 7.11 | 7.21 | 0.05 | 0.70% | 6.94 | 7.25 | 119129 | 8435 | 2.84% |
| 2025-08-27 | 7.51 | 7.16 | -0.35 | -4.66% | 7.14 | 7.54 | 240559 | 17476 | 5.73% |
| 2025-08-26 | 7.71 | 7.51 | -0.24 | -3.10% | 7.48 | 8.00 | 186999 | 14393 | 4.46% |
| 2025-08-25 | 8.13 | 7.75 | -0.39 | -4.79% | 7.52 | 8.13 | 293935 | 22897 | 7.00% |
| 2025-08-22 | 7.98 | 8.14 | 0.14 | 1.75% | 7.90 | 8.23 | 201557 | 16312 | 4.80% |
| 2025-08-21 | 7.67 | 8.00 | 0.34 | 4.44% | 7.62 | 8.16 | 232005 | 18396 | 5.53% |
| 2025-08-20 | 7.43 | 7.66 | 0.04 | 0.52% | 7.43 | 7.69 | 205586 | 15624 | 4.90% |
| 2025-08-19 | 7.30 | 7.62 | 0.27 | 3.67% | 7.11 | 7.78 | 451649 | 33599 | 10.76% |
| 2025-08-18 | 7.38 | 7.35 | 0.14 | 1.94% | 7.06 | 7.93 | 645217 | 48940 | 15.37% |
| 2025-08-15 | 6.90 | 7.21 | 0.38 | 5.56% | 6.74 | 7.35 | 237569 | 16774 | 5.66% |
| 2025-08-14 | 6.86 | 6.83 | -0.03 | -0.44% | 6.78 | 7.18 | 208381 | 14544 | 4.96% |
| 2025-08-13 | 6.52 | 6.86 | 0.34 | 5.21% | 6.46 | 6.88 | 164322 | 11114 | 3.92% |
| 2025-08-12 | 6.67 | 6.52 | -0.15 | -2.25% | 6.46 | 6.69 | 124290 | 8143 | 2.96% |
| 2025-08-11 | 6.69 | 6.67 | 0.05 | 0.76% | 6.56 | 6.74 | 132418 | 8809 | 3.15% |
| 2025-08-08 | 6.80 | 6.62 | -0.19 | -2.79% | 6.32 | 6.85 | 189898 | 12551 | 4.52% |
| 2025-08-07 | 6.60 | 6.81 | 0.21 | 3.18% | 6.56 | 6.85 | 138169 | 9304 | 3.29% |
| 2025-08-06 | 6.47 | 6.60 | 0.12 | 1.85% | 6.37 | 6.60 | 99095 | 6478 | 2.36% |
| 2025-08-05 | 6.30 | 6.48 | 0.22 | 3.51% | 6.26 | 6.50 | 104092 | 6680 | 2.48% |
| 2025-08-04 | 6.18 | 6.26 | 0.00 | 0.00% | 6.18 | 6.29 | 54702 | 3403 | 1.30% |
| 2025-08-01 | 6.18 | 6.26 | 0.12 | 1.95% | 6.15 | 6.27 | 69443 | 4321 | 1.65% |
| 2025-07-31 | 6.30 | 6.14 | -0.13 | -2.07% | 6.10 | 6.31 | 71867 | 4455 | 1.71% |
| 2025-07-30 | 6.31 | 6.27 | -0.04 | -0.63% | 6.16 | 6.31 | 78900 | 4919 | 1.88% |
| 2025-07-29 | 6.32 | 6.31 | 0.08 | 1.28% | 6.20 | 6.41 | 124285 | 7808 | 2.96% |
| 2025-07-28 | 6.19 | 6.23 | 0.12 | 1.96% | 6.06 | 6.37 | 134331 | 8347 | 3.20% |
| 2025-07-25 | 5.97 | 6.11 | 0.14 | 2.35% | 5.86 | 6.18 | 96316 | 5825 | 2.29% |
| 2025-07-24 | 5.78 | 5.97 | 0.25 | 4.37% | 5.72 | 6.12 | 147117 | 8791 | 3.51% |
| 2025-07-23 | 5.78 | 5.72 | -0.05 | -0.87% | 5.65 | 5.82 | 66933 | 3839 | 1.59% |
| 2025-07-22 | 5.79 | 5.77 | -0.10 | -1.70% | 5.73 | 5.87 | 73747 | 4262 | 1.76% |
| 2025-07-21 | 5.85 | 5.87 | 0.02 | 0.34% | 5.73 | 5.88 | 81869 | 4752 | 1.95% |
| 2025-07-18 | 5.78 | 5.85 | 0.03 | 0.52% | 5.78 | 5.99 | 95644 | 5635 | 2.28% |
| 2025-07-17 | 5.74 | 5.82 | 0.04 | 0.69% | 5.69 | 5.87 | 88372 | 5108 | 2.11% |
| 2025-07-16 | 5.73 | 5.78 | 0.00 | 0.00% | 5.60 | 5.81 | 116130 | 6641 | 2.77% |
| 2025-07-15 | 5.53 | 5.78 | 0.24 | 4.33% | 5.50 | 5.80 | 180986 | 10268 | 4.31% |
| 2025-07-14 | 5.64 | 5.54 | -0.08 | -1.42% | 5.51 | 5.77 | 121127 | 6823 | 2.89% |
| 2025-07-11 | 5.60 | 5.62 | 0.01 | 0.18% | 5.48 | 5.63 | 67882 | 3777 | 1.62% |
| 2025-07-10 | 5.57 | 5.61 | 0.01 | 0.18% | 5.44 | 5.65 | 95696 | 5305 | 2.28% |
| 2025-07-09 | 5.46 | 5.60 | 0.09 | 1.63% | 5.46 | 5.65 | 101633 | 5664 | 2.42% |
| 2025-07-08 | 5.50 | 5.51 | -0.02 | -0.36% | 5.48 | 5.67 | 104767 | 5841 | 2.50% |
| 2025-07-07 | 5.47 | 5.53 | 0.03 | 0.55% | 5.36 | 5.55 | 61061 | 3354 | 1.45% |
| 2025-07-04 | 5.40 | 5.50 | 0.09 | 1.66% | 5.39 | 5.59 | 126112 | 6922 | 3.00% |
| 2025-07-03 | 5.33 | 5.41 | 0.11 | 2.08% | 5.26 | 5.43 | 54937 | 2940 | 1.31% |
| 2025-07-02 | 5.52 | 5.30 | -0.16 | -2.93% | 5.28 | 5.52 | 65369 | 3496 | 1.56% |
| 2025-07-01 | 5.38 | 5.46 | 0.11 | 2.06% | 5.33 | 5.55 | 93145 | 5062 | 2.22% |
| 2025-06-30 | 5.34 | 5.35 | 0.13 | 2.49% | 5.21 | 5.42 | 74719 | 3977 | 1.78% |
| 2025-06-27 | 5.22 | 5.22 | 0.04 | 0.77% | 5.16 | 5.28 | 42915 | 2238 | 1.02% |
| 2025-06-26 | 5.27 | 5.18 | -0.10 | -1.89% | 5.16 | 5.31 | 47852 | 2488 | 1.14% |
| 2025-06-25 | 5.34 | 5.28 | -0.03 | -0.56% | 5.22 | 5.38 | 54037 | 2841 | 1.29% |
| 2025-06-24 | 5.21 | 5.31 | 0.10 | 1.92% | 5.18 | 5.33 | 35983 | 1900 | 0.86% |
| 2025-06-23 | 5.15 | 5.21 | 0.12 | 2.36% | 5.03 | 5.37 | 79399 | 4146 | 1.89% |
| 2025-06-20 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.22 | 34344 | 1765 | 0.82% |
| 2025-06-19 | 5.32 | 5.15 | -0.15 | -2.83% | 5.14 | 5.32 | 59677 | 3104 | 1.42% |
| 2025-06-18 | 5.24 | 5.30 | 0.00 | 0.00% | 5.18 | 5.32 | 48883 | 2563 | 1.16% |
| 2025-06-17 | 5.21 | 5.30 | 0.11 | 2.12% | 5.14 | 5.35 | 81507 | 4289 | 1.94% |
| 2025-06-16 | 5.22 | 5.19 | -0.04 | -0.76% | 5.15 | 5.33 | 50184 | 2624 | 1.20% |
| 2025-06-13 | 5.35 | 5.23 | -0.07 | -1.32% | 5.17 | 5.37 | 54963 | 2874 | 1.31% |
| 2025-06-12 | 5.33 | 5.30 | -0.04 | -0.75% | 5.27 | 5.34 | 47814 | 2533 | 1.14% |
| 2025-06-11 | 5.40 | 5.34 | -0.09 | -1.66% | 5.29 | 5.45 | 101230 | 5409 | 2.41% |
| 2025-06-10 | 5.34 | 5.43 | 0.09 | 1.69% | 5.31 | 5.52 | 98300 | 5339 | 2.34% |
| 2025-06-09 | 5.37 | 5.34 | 0.03 | 0.56% | 5.28 | 5.37 | 63844 | 3397 | 1.52% |