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 | 7.45 | 7.34 | -0.05 | -0.68% | 7.18 | 7.48 | 572692 | 41800 | 2.97% |
| 2025-09-15 | 7.43 | 7.39 | -0.01 | -0.14% | 7.39 | 7.68 | 743571 | 56049 | 3.85% |
| 2025-09-12 | 7.57 | 7.40 | -0.20 | -2.63% | 7.30 | 7.58 | 795149 | 58926 | 4.12% |
| 2025-09-11 | 7.47 | 7.60 | 0.13 | 1.74% | 7.36 | 7.71 | 887226 | 66888 | 4.60% |
| 2025-09-10 | 7.65 | 7.47 | -0.48 | -6.04% | 7.45 | 7.84 | 1216580 | 92253 | 6.31% |
| 2025-09-09 | 7.09 | 7.95 | 0.78 | 10.88% | 7.03 | 8.21 | 1737653 | 135040 | 9.01% |
| 2025-09-08 | 7.06 | 7.17 | 0.27 | 3.91% | 6.81 | 7.30 | 1179702 | 83129 | 6.11% |
| 2025-09-05 | 6.47 | 6.90 | 0.51 | 7.98% | 6.46 | 6.90 | 1171833 | 79542 | 6.07% |
| 2025-09-04 | 6.33 | 6.39 | 0.11 | 1.75% | 6.29 | 6.87 | 956478 | 62843 | 4.96% |
| 2025-09-03 | 6.38 | 6.28 | -0.09 | -1.41% | 6.23 | 6.52 | 402855 | 25689 | 2.09% |
| 2025-09-02 | 6.47 | 6.37 | -0.12 | -1.85% | 6.32 | 6.51 | 385255 | 24650 | 2.00% |
| 2025-09-01 | 6.29 | 6.49 | 0.23 | 3.67% | 6.26 | 6.52 | 550670 | 35315 | 2.85% |
| 2025-08-29 | 6.15 | 6.26 | 0.10 | 1.62% | 6.05 | 6.40 | 472013 | 29537 | 2.45% |
| 2025-08-28 | 6.08 | 6.16 | 0.03 | 0.49% | 5.95 | 6.20 | 398331 | 24318 | 2.06% |
| 2025-08-27 | 6.30 | 6.13 | -0.17 | -2.70% | 6.11 | 6.36 | 387237 | 24264 | 2.01% |
| 2025-08-26 | 6.38 | 6.30 | -0.08 | -1.25% | 6.28 | 6.40 | 352736 | 22387 | 1.83% |
| 2025-08-25 | 6.14 | 6.38 | 0.35 | 5.80% | 6.14 | 6.53 | 885017 | 56892 | 4.59% |
| 2025-08-22 | 5.97 | 6.03 | 0.05 | 0.84% | 5.96 | 6.06 | 279827 | 16836 | 1.45% |
| 2025-08-21 | 6.08 | 5.98 | -0.09 | -1.48% | 5.93 | 6.08 | 284914 | 17052 | 1.48% |
| 2025-08-20 | 5.99 | 6.07 | 0.06 | 1.00% | 5.95 | 6.07 | 263624 | 15853 | 1.37% |
| 2025-08-19 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.04 | 257569 | 15427 | 1.34% |
| 2025-08-18 | 5.92 | 5.95 | 0.03 | 0.51% | 5.92 | 6.03 | 304711 | 18168 | 1.58% |
| 2025-08-15 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.93 | 236840 | 13960 | 1.23% |
| 2025-08-14 | 5.93 | 5.78 | -0.15 | -2.53% | 5.78 | 5.94 | 254289 | 14866 | 1.32% |
| 2025-08-13 | 5.92 | 5.93 | 0.03 | 0.51% | 5.88 | 5.97 | 228309 | 13525 | 1.18% |
| 2025-08-12 | 6.04 | 5.90 | -0.08 | -1.34% | 5.84 | 6.04 | 295283 | 17399 | 1.53% |
| 2025-08-11 | 5.86 | 5.98 | 0.27 | 4.73% | 5.80 | 6.05 | 529100 | 31398 | 2.74% |
| 2025-08-08 | 5.69 | 5.71 | 0.02 | 0.35% | 5.67 | 5.73 | 129894 | 7400 | 0.67% |
| 2025-08-07 | 5.75 | 5.69 | -0.06 | -1.04% | 5.68 | 5.77 | 167541 | 9571 | 0.87% |
| 2025-08-06 | 5.75 | 5.75 | 0.06 | 1.05% | 5.69 | 5.80 | 191947 | 11031 | 0.99% |
| 2025-08-05 | 5.70 | 5.69 | -0.01 | -0.18% | 5.67 | 5.74 | 145834 | 8305 | 0.76% |
| 2025-08-04 | 5.63 | 5.70 | 0.07 | 1.24% | 5.56 | 5.71 | 184600 | 10402 | 0.96% |
| 2025-08-01 | 5.67 | 5.63 | -0.04 | -0.71% | 5.61 | 5.70 | 159322 | 9002 | 0.83% |
| 2025-07-31 | 5.75 | 5.67 | -0.12 | -2.07% | 5.64 | 5.82 | 236710 | 13508 | 1.23% |
| 2025-07-30 | 5.90 | 5.79 | -0.09 | -1.53% | 5.73 | 5.92 | 258501 | 15046 | 1.34% |
| 2025-07-29 | 5.81 | 5.88 | 0.05 | 0.86% | 5.80 | 5.88 | 221475 | 12942 | 1.15% |
| 2025-07-28 | 5.79 | 5.83 | 0.05 | 0.87% | 5.71 | 5.90 | 276861 | 16140 | 1.44% |
| 2025-07-25 | 5.87 | 5.78 | -0.08 | -1.37% | 5.77 | 5.87 | 233993 | 13583 | 1.21% |
| 2025-07-24 | 5.62 | 5.86 | 0.23 | 4.09% | 5.62 | 5.89 | 422741 | 24502 | 2.19% |
| 2025-07-23 | 5.77 | 5.63 | -0.14 | -2.43% | 5.60 | 5.79 | 365773 | 20811 | 1.90% |
| 2025-07-22 | 5.55 | 5.77 | 0.21 | 3.78% | 5.53 | 5.85 | 431408 | 24720 | 2.24% |
| 2025-07-21 | 5.53 | 5.56 | 0.05 | 0.91% | 5.48 | 5.60 | 224789 | 12487 | 1.17% |
| 2025-07-18 | 5.39 | 5.51 | 0.16 | 2.99% | 5.39 | 5.52 | 278412 | 15231 | 1.44% |
| 2025-07-17 | 5.33 | 5.35 | 0.05 | 0.94% | 5.28 | 5.36 | 144300 | 7683 | 0.75% |
| 2025-07-16 | 5.31 | 5.30 | 0.01 | 0.19% | 5.27 | 5.33 | 100867 | 5345 | 0.52% |
| 2025-07-15 | 5.43 | 5.29 | -0.10 | -1.86% | 5.26 | 5.43 | 185251 | 9851 | 0.96% |
| 2025-07-14 | 5.46 | 5.39 | -0.02 | -0.37% | 5.38 | 5.51 | 168553 | 9156 | 0.87% |
| 2025-07-11 | 5.39 | 5.41 | 0.04 | 0.74% | 5.33 | 5.47 | 201070 | 10872 | 1.04% |
| 2025-07-10 | 5.35 | 5.37 | 0.02 | 0.37% | 5.33 | 5.39 | 110726 | 5937 | 0.57% |
| 2025-07-09 | 5.40 | 5.35 | -0.02 | -0.37% | 5.33 | 5.40 | 120517 | 6450 | 0.62% |
| 2025-07-08 | 5.31 | 5.37 | 0.07 | 1.32% | 5.28 | 5.40 | 163613 | 8759 | 0.85% |
| 2025-07-07 | 5.26 | 5.30 | 0.03 | 0.57% | 5.26 | 5.34 | 102103 | 5419 | 0.53% |
| 2025-07-04 | 5.40 | 5.27 | -0.12 | -2.23% | 5.26 | 5.40 | 190057 | 10081 | 0.99% |
| 2025-07-03 | 5.42 | 5.39 | -0.03 | -0.55% | 5.33 | 5.44 | 137529 | 7397 | 0.71% |
| 2025-07-02 | 5.37 | 5.42 | 0.02 | 0.37% | 5.32 | 5.44 | 150751 | 8101 | 0.78% |
| 2025-07-01 | 5.44 | 5.40 | -0.04 | -0.74% | 5.32 | 5.45 | 204822 | 11019 | 1.06% |
| 2025-06-30 | 5.46 | 5.44 | -0.04 | -0.73% | 5.40 | 5.52 | 272967 | 14840 | 1.41% |
| 2025-06-27 | 5.49 | 5.48 | 0.09 | 1.67% | 5.46 | 5.79 | 500794 | 28069 | 2.60% |
| 2025-06-26 | 5.42 | 5.39 | -0.03 | -0.55% | 5.37 | 5.53 | 229063 | 12469 | 1.19% |
| 2025-06-25 | 5.38 | 5.42 | 0.04 | 0.74% | 5.36 | 5.50 | 312815 | 16949 | 1.62% |
| 2025-06-24 | 5.20 | 5.38 | 0.17 | 3.26% | 5.15 | 5.39 | 304280 | 16168 | 1.58% |
| 2025-06-23 | 5.07 | 5.21 | 0.12 | 2.36% | 5.07 | 5.22 | 189959 | 9811 | 0.98% |
| 2025-06-20 | 5.07 | 5.09 | 0.03 | 0.59% | 5.06 | 5.18 | 155130 | 7953 | 0.80% |
| 2025-06-19 | 5.08 | 5.06 | -0.03 | -0.59% | 5.03 | 5.18 | 135101 | 6891 | 0.70% |
| 2025-06-18 | 5.14 | 5.09 | -0.06 | -1.17% | 5.06 | 5.15 | 101855 | 5190 | 0.53% |
| 2025-06-17 | 5.09 | 5.15 | 0.06 | 1.18% | 5.08 | 5.18 | 142485 | 7314 | 0.74% |
| 2025-06-16 | 5.10 | 5.09 | 0.00 | 0.00% | 5.08 | 5.15 | 108319 | 5526 | 0.56% |
| 2025-06-13 | 5.08 | 5.09 | -0.01 | -0.20% | 5.03 | 5.14 | 233225 | 11886 | 1.21% |
| 2025-06-12 | 5.08 | 5.10 | 0.02 | 0.39% | 5.04 | 5.11 | 115238 | 5853 | 0.60% |
| 2025-06-11 | 5.05 | 5.08 | 0.03 | 0.59% | 5.02 | 5.15 | 135017 | 6897 | 0.70% |
| 2025-06-10 | 5.06 | 5.05 | -0.02 | -0.39% | 5.01 | 5.12 | 143736 | 7291 | 0.75% |
| 2025-06-09 | 4.98 | 5.07 | 0.09 | 1.81% | 4.97 | 5.09 | 111926 | 5664 | 0.58% |