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 | 6.87 | 7.59 | 0.69 | 10.00% | 6.77 | 7.59 | 415394 | 30132 | 6.01% |
| 2025-09-15 | 7.02 | 6.90 | -0.13 | -1.85% | 6.74 | 7.02 | 312868 | 21431 | 4.53% |
| 2025-09-12 | 7.12 | 7.03 | -0.09 | -1.26% | 6.97 | 7.18 | 263838 | 18609 | 3.82% |
| 2025-09-11 | 7.12 | 7.12 | 0.00 | 0.00% | 6.93 | 7.16 | 263783 | 18604 | 3.82% |
| 2025-09-10 | 7.15 | 7.12 | 0.02 | 0.28% | 7.01 | 7.20 | 207360 | 14711 | 3.00% |
| 2025-09-09 | 7.28 | 7.10 | -0.22 | -3.01% | 7.08 | 7.35 | 338615 | 24306 | 4.90% |
| 2025-09-08 | 7.34 | 7.32 | -0.02 | -0.27% | 7.21 | 7.47 | 450861 | 32946 | 6.52% |
| 2025-09-05 | 7.00 | 7.34 | 0.30 | 4.26% | 6.91 | 7.34 | 599394 | 43109 | 8.67% |
| 2025-09-04 | 6.93 | 7.04 | 0.16 | 2.33% | 6.89 | 7.30 | 512903 | 36416 | 7.42% |
| 2025-09-03 | 7.04 | 6.88 | -0.14 | -1.99% | 6.85 | 7.07 | 323290 | 22499 | 4.68% |
| 2025-09-02 | 6.94 | 7.02 | 0.12 | 1.74% | 6.81 | 7.12 | 451318 | 31505 | 6.53% |
| 2025-09-01 | 6.68 | 6.90 | 0.25 | 3.76% | 6.67 | 7.05 | 400560 | 27666 | 5.79% |
| 2025-08-29 | 6.82 | 6.65 | -0.24 | -3.48% | 6.62 | 6.89 | 271093 | 18135 | 3.92% |
| 2025-08-28 | 6.73 | 6.89 | 0.15 | 2.23% | 6.60 | 6.97 | 290214 | 19715 | 4.20% |
| 2025-08-27 | 6.92 | 6.74 | -0.21 | -3.02% | 6.73 | 6.98 | 229849 | 15799 | 3.32% |
| 2025-08-26 | 6.88 | 6.95 | 0.10 | 1.46% | 6.78 | 6.98 | 248884 | 17220 | 3.60% |
| 2025-08-25 | 6.71 | 6.85 | 0.14 | 2.09% | 6.70 | 6.89 | 258441 | 17655 | 3.74% |
| 2025-08-22 | 6.76 | 6.71 | -0.03 | -0.45% | 6.67 | 6.80 | 138702 | 9303 | 2.01% |
| 2025-08-21 | 6.83 | 6.74 | -0.08 | -1.17% | 6.71 | 6.85 | 157901 | 10670 | 2.28% |
| 2025-08-20 | 6.79 | 6.82 | 0.02 | 0.29% | 6.74 | 6.82 | 146345 | 9924 | 2.12% |
| 2025-08-19 | 6.83 | 6.80 | 0.01 | 0.15% | 6.74 | 6.84 | 161046 | 10934 | 2.33% |
| 2025-08-18 | 6.83 | 6.79 | 0.00 | 0.00% | 6.75 | 6.83 | 182161 | 12366 | 2.63% |
| 2025-08-15 | 6.59 | 6.79 | 0.19 | 2.88% | 6.58 | 6.87 | 235044 | 15917 | 3.40% |
| 2025-08-14 | 6.85 | 6.60 | -0.19 | -2.80% | 6.59 | 6.87 | 189960 | 12717 | 2.75% |
| 2025-08-13 | 6.66 | 6.79 | 0.15 | 2.26% | 6.64 | 6.88 | 269663 | 18302 | 3.90% |
| 2025-08-12 | 6.68 | 6.64 | -0.04 | -0.60% | 6.59 | 6.69 | 108288 | 7182 | 1.57% |
| 2025-08-11 | 6.58 | 6.68 | 0.11 | 1.67% | 6.57 | 6.70 | 153143 | 10215 | 2.22% |
| 2025-08-08 | 6.56 | 6.57 | 0.02 | 0.31% | 6.53 | 6.61 | 91113 | 5990 | 1.32% |
| 2025-08-07 | 6.67 | 6.55 | -0.11 | -1.65% | 6.53 | 6.69 | 148009 | 9723 | 2.14% |
| 2025-08-06 | 6.65 | 6.66 | 0.01 | 0.15% | 6.60 | 6.66 | 106030 | 7035 | 1.53% |
| 2025-08-05 | 6.62 | 6.65 | 0.05 | 0.76% | 6.57 | 6.65 | 109207 | 7221 | 1.58% |
| 2025-08-04 | 6.63 | 6.60 | -0.03 | -0.45% | 6.53 | 6.63 | 124564 | 8187 | 1.80% |
| 2025-08-01 | 6.67 | 6.63 | -0.04 | -0.60% | 6.60 | 6.82 | 177362 | 11877 | 2.57% |
| 2025-07-31 | 6.51 | 6.67 | 0.15 | 2.30% | 6.51 | 6.87 | 269451 | 17956 | 3.90% |
| 2025-07-30 | 6.60 | 6.52 | -0.13 | -1.95% | 6.50 | 6.66 | 168015 | 11000 | 2.43% |
| 2025-07-29 | 6.70 | 6.65 | -0.08 | -1.19% | 6.58 | 6.73 | 152520 | 10105 | 2.21% |
| 2025-07-28 | 6.65 | 6.73 | 0.07 | 1.05% | 6.61 | 6.75 | 159577 | 10691 | 2.31% |
| 2025-07-25 | 6.78 | 6.66 | -0.11 | -1.62% | 6.65 | 6.78 | 183496 | 12253 | 2.65% |
| 2025-07-24 | 6.75 | 6.77 | 0.00 | 0.00% | 6.72 | 6.88 | 209520 | 14238 | 3.03% |
| 2025-07-23 | 7.03 | 6.77 | -0.21 | -3.01% | 6.75 | 7.03 | 312951 | 21448 | 4.53% |
| 2025-07-22 | 7.10 | 6.98 | -0.03 | -0.43% | 6.92 | 7.16 | 412971 | 28990 | 5.97% |
| 2025-07-21 | 6.82 | 7.01 | 0.26 | 3.85% | 6.79 | 7.07 | 399334 | 27781 | 5.78% |
| 2025-07-18 | 6.88 | 6.75 | -0.16 | -2.32% | 6.73 | 6.93 | 272618 | 18545 | 3.94% |
| 2025-07-17 | 6.90 | 6.91 | -0.02 | -0.29% | 6.81 | 7.00 | 336434 | 23257 | 4.87% |
| 2025-07-16 | 6.71 | 6.93 | 0.17 | 2.51% | 6.64 | 7.13 | 583940 | 40401 | 8.45% |
| 2025-07-15 | 6.56 | 6.76 | 0.18 | 2.74% | 6.45 | 6.84 | 501831 | 33364 | 7.26% |
| 2025-07-14 | 6.71 | 6.58 | -0.13 | -1.94% | 6.57 | 6.74 | 343843 | 22814 | 4.97% |
| 2025-07-11 | 6.64 | 6.71 | 0.08 | 1.21% | 6.42 | 6.84 | 632218 | 41651 | 9.14% |
| 2025-07-10 | 6.65 | 6.63 | -0.22 | -3.21% | 6.62 | 6.98 | 686845 | 46092 | 9.93% |
| 2025-07-09 | 6.53 | 6.85 | 0.25 | 3.79% | 6.46 | 7.26 | 1019935 | 70726 | 14.75% |
| 2025-07-08 | 6.30 | 6.60 | 0.32 | 5.10% | 6.23 | 6.66 | 459346 | 29625 | 6.64% |
| 2025-07-07 | 6.10 | 6.28 | 0.20 | 3.29% | 6.09 | 6.32 | 241223 | 15022 | 3.49% |
| 2025-07-04 | 6.13 | 6.08 | -0.06 | -0.98% | 6.07 | 6.13 | 72007 | 4391 | 1.04% |
| 2025-07-03 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.15 | 80128 | 4905 | 1.16% |
| 2025-07-02 | 6.13 | 6.13 | 0.02 | 0.33% | 6.07 | 6.13 | 82634 | 5044 | 1.20% |
| 2025-07-01 | 6.13 | 6.11 | 0.01 | 0.16% | 6.04 | 6.14 | 102727 | 6256 | 1.49% |
| 2025-06-30 | 6.05 | 6.10 | 0.06 | 0.99% | 6.03 | 6.11 | 94938 | 5772 | 1.37% |
| 2025-06-27 | 5.97 | 6.04 | 0.05 | 0.83% | 5.97 | 6.06 | 87002 | 5251 | 1.26% |
| 2025-06-26 | 6.02 | 5.99 | 0.01 | 0.17% | 5.96 | 6.05 | 82520 | 4957 | 1.19% |
| 2025-06-25 | 5.98 | 5.98 | 0.03 | 0.50% | 5.94 | 6.00 | 101582 | 6061 | 1.47% |
| 2025-06-24 | 5.82 | 5.95 | 0.17 | 2.94% | 5.76 | 5.95 | 115192 | 6797 | 1.67% |
| 2025-06-23 | 5.63 | 5.78 | 0.10 | 1.76% | 5.62 | 5.78 | 68371 | 3915 | 0.99% |
| 2025-06-20 | 5.67 | 5.68 | -0.04 | -0.70% | 5.66 | 5.80 | 65566 | 3749 | 0.95% |
| 2025-06-19 | 5.84 | 5.72 | -0.11 | -1.89% | 5.67 | 5.88 | 100139 | 5767 | 1.45% |
| 2025-06-18 | 5.88 | 5.83 | -0.08 | -1.35% | 5.78 | 5.89 | 81368 | 4733 | 1.18% |
| 2025-06-17 | 5.90 | 5.91 | 0.00 | 0.00% | 5.86 | 5.95 | 70991 | 4179 | 1.03% |
| 2025-06-16 | 5.87 | 5.91 | 0.03 | 0.51% | 5.83 | 5.96 | 55045 | 3259 | 0.80% |
| 2025-06-13 | 5.97 | 5.88 | -0.13 | -2.16% | 5.87 | 6.01 | 97455 | 5764 | 1.41% |
| 2025-06-12 | 6.07 | 6.01 | -0.07 | -1.15% | 5.99 | 6.07 | 83163 | 5008 | 1.20% |
| 2025-06-11 | 6.08 | 6.08 | 0.00 | 0.00% | 6.05 | 6.11 | 85978 | 5230 | 1.24% |
| 2025-06-10 | 6.12 | 6.08 | -0.05 | -0.82% | 6.01 | 6.16 | 129261 | 7867 | 1.87% |
| 2025-06-09 | 6.05 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 110777 | 6753 | 1.60% |