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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 7.80 | 8.03 | 0.14 | 1.77% | 7.79 | 8.20 | 572909 | 46061 | 7.55% |
| 2025-09-25 | 7.85 | 7.89 | 0.02 | 0.25% | 7.78 | 7.99 | 587971 | 46362 | 7.75% |
| 2025-09-24 | 7.52 | 7.87 | 0.20 | 2.61% | 7.44 | 8.04 | 931989 | 72357 | 12.28% |
| 2025-09-23 | 7.23 | 7.67 | 0.46 | 6.38% | 7.17 | 7.93 | 950568 | 72673 | 12.53% |
| 2025-09-22 | 7.12 | 7.21 | 0.09 | 1.26% | 7.08 | 7.22 | 172964 | 12384 | 2.28% |
| 2025-09-19 | 7.22 | 7.12 | -0.10 | -1.39% | 7.07 | 7.27 | 216006 | 15450 | 2.85% |
| 2025-09-18 | 7.43 | 7.22 | -0.21 | -2.83% | 7.15 | 7.50 | 405903 | 29858 | 5.35% |
| 2025-09-17 | 7.28 | 7.43 | 0.10 | 1.36% | 7.18 | 7.47 | 353949 | 26099 | 4.67% |
| 2025-09-16 | 7.27 | 7.33 | 0.10 | 1.38% | 7.16 | 7.33 | 304702 | 22083 | 4.02% |
| 2025-09-15 | 7.40 | 7.23 | 0.03 | 0.42% | 7.21 | 7.62 | 417719 | 30675 | 5.51% |
| 2025-09-12 | 7.34 | 7.20 | -0.10 | -1.37% | 7.19 | 7.37 | 330492 | 23972 | 4.36% |
| 2025-09-11 | 7.24 | 7.30 | 0.04 | 0.55% | 7.07 | 7.32 | 447711 | 32287 | 5.90% |
| 2025-09-10 | 7.36 | 7.26 | -0.12 | -1.63% | 7.19 | 7.46 | 572559 | 41740 | 7.55% |
| 2025-09-09 | 7.74 | 7.38 | -0.43 | -5.51% | 7.29 | 7.74 | 1082652 | 80763 | 14.27% |
| 2025-09-08 | 7.36 | 7.81 | 0.71 | 10.00% | 7.33 | 7.81 | 509987 | 39209 | 6.72% |
| 2025-09-05 | 6.67 | 7.10 | 0.43 | 6.45% | 6.63 | 7.11 | 655132 | 44987 | 8.64% |
| 2025-09-04 | 6.43 | 6.67 | 0.24 | 3.73% | 6.43 | 7.07 | 576269 | 38826 | 7.60% |
| 2025-09-03 | 6.62 | 6.43 | -0.16 | -2.43% | 6.40 | 6.69 | 152924 | 9986 | 2.02% |
| 2025-09-02 | 6.65 | 6.59 | -0.06 | -0.90% | 6.48 | 6.70 | 149434 | 9803 | 1.97% |
| 2025-09-01 | 6.68 | 6.65 | -0.03 | -0.45% | 6.62 | 6.72 | 118840 | 7913 | 1.57% |
| 2025-08-29 | 6.75 | 6.68 | -0.07 | -1.04% | 6.66 | 6.78 | 140351 | 9398 | 1.85% |
| 2025-08-28 | 6.68 | 6.75 | 0.07 | 1.05% | 6.53 | 6.76 | 179610 | 11996 | 2.37% |
| 2025-08-27 | 6.84 | 6.68 | -0.16 | -2.34% | 6.67 | 6.87 | 180410 | 12250 | 2.38% |
| 2025-08-26 | 6.93 | 6.84 | -0.05 | -0.73% | 6.82 | 6.94 | 199140 | 13684 | 2.62% |
| 2025-08-25 | 6.87 | 6.89 | 0.09 | 1.32% | 6.80 | 7.00 | 279536 | 19264 | 3.68% |
| 2025-08-22 | 6.79 | 6.80 | 0.02 | 0.29% | 6.74 | 6.83 | 158613 | 10760 | 2.09% |
| 2025-08-21 | 6.80 | 6.78 | 0.01 | 0.15% | 6.74 | 6.90 | 186095 | 12664 | 2.45% |
| 2025-08-20 | 6.72 | 6.77 | 0.04 | 0.59% | 6.68 | 6.77 | 122172 | 8232 | 1.61% |
| 2025-08-19 | 6.70 | 6.73 | 0.06 | 0.90% | 6.67 | 6.76 | 111714 | 7508 | 1.47% |
| 2025-08-18 | 6.60 | 6.67 | 0.07 | 1.06% | 6.57 | 6.72 | 155943 | 10404 | 2.06% |
| 2025-08-15 | 6.58 | 6.60 | 0.01 | 0.15% | 6.57 | 6.71 | 136739 | 9071 | 1.80% |
| 2025-08-14 | 6.69 | 6.59 | -0.10 | -1.49% | 6.56 | 6.71 | 144252 | 9586 | 1.90% |
| 2025-08-13 | 6.66 | 6.69 | 0.05 | 0.75% | 6.63 | 6.77 | 170698 | 11463 | 2.25% |
| 2025-08-12 | 6.69 | 6.64 | 0.00 | 0.00% | 6.56 | 6.79 | 220437 | 14679 | 2.91% |
| 2025-08-11 | 6.56 | 6.64 | 0.10 | 1.53% | 6.55 | 6.65 | 153089 | 10111 | 2.02% |
| 2025-08-08 | 6.51 | 6.54 | 0.02 | 0.31% | 6.49 | 6.56 | 104590 | 6828 | 1.38% |
| 2025-08-07 | 6.53 | 6.52 | -0.02 | -0.31% | 6.50 | 6.56 | 101795 | 6641 | 1.34% |
| 2025-08-06 | 6.46 | 6.54 | 0.07 | 1.08% | 6.44 | 6.56 | 139726 | 9119 | 1.84% |
| 2025-08-05 | 6.40 | 6.47 | 0.09 | 1.41% | 6.37 | 6.47 | 104950 | 6764 | 1.38% |
| 2025-08-04 | 6.27 | 6.38 | 0.10 | 1.59% | 6.24 | 6.39 | 93472 | 5923 | 1.23% |
| 2025-08-01 | 6.19 | 6.28 | 0.09 | 1.45% | 6.18 | 6.30 | 100974 | 6316 | 1.33% |
| 2025-07-31 | 6.29 | 6.19 | -0.12 | -1.90% | 6.17 | 6.32 | 133207 | 8305 | 1.76% |
| 2025-07-30 | 6.38 | 6.31 | -0.08 | -1.25% | 6.26 | 6.39 | 118165 | 7462 | 1.56% |
| 2025-07-29 | 6.48 | 6.39 | -0.08 | -1.24% | 6.35 | 6.52 | 123625 | 7899 | 1.63% |
| 2025-07-28 | 6.41 | 6.47 | 0.08 | 1.25% | 6.40 | 6.55 | 136626 | 8863 | 1.80% |
| 2025-07-25 | 6.44 | 6.39 | -0.04 | -0.62% | 6.37 | 6.45 | 74980 | 4788 | 0.99% |
| 2025-07-24 | 6.41 | 6.43 | 0.01 | 0.16% | 6.38 | 6.44 | 80386 | 5158 | 1.06% |
| 2025-07-23 | 6.58 | 6.42 | -0.14 | -2.13% | 6.40 | 6.61 | 139558 | 9028 | 1.84% |
| 2025-07-22 | 6.54 | 6.56 | 0.04 | 0.61% | 6.44 | 6.58 | 136512 | 8911 | 1.80% |
| 2025-07-21 | 6.39 | 6.52 | 0.15 | 2.35% | 6.37 | 6.54 | 118222 | 7682 | 1.56% |
| 2025-07-18 | 6.40 | 6.37 | 0.03 | 0.47% | 6.31 | 6.40 | 77670 | 4924 | 1.02% |
| 2025-07-17 | 6.35 | 6.34 | -0.01 | -0.16% | 6.32 | 6.39 | 93066 | 5912 | 1.23% |
| 2025-07-16 | 6.39 | 6.35 | -0.03 | -0.47% | 6.32 | 6.42 | 65938 | 4191 | 0.87% |
| 2025-07-15 | 6.54 | 6.38 | -0.13 | -2.00% | 6.36 | 6.54 | 91403 | 5861 | 1.20% |
| 2025-07-14 | 6.47 | 6.51 | 0.03 | 0.46% | 6.43 | 6.53 | 77852 | 5065 | 1.03% |
| 2025-07-11 | 6.50 | 6.48 | -0.03 | -0.46% | 6.41 | 6.53 | 110532 | 7138 | 1.46% |
| 2025-07-10 | 6.55 | 6.51 | -0.01 | -0.15% | 6.46 | 6.59 | 78371 | 5105 | 1.03% |
| 2025-07-09 | 6.60 | 6.60 | 0.01 | 0.15% | 6.57 | 6.63 | 92126 | 6081 | 1.21% |
| 2025-07-08 | 6.56 | 6.59 | 0.05 | 0.76% | 6.53 | 6.60 | 95984 | 6307 | 1.27% |
| 2025-07-07 | 6.45 | 6.54 | 0.08 | 1.24% | 6.44 | 6.55 | 114089 | 7414 | 1.50% |
| 2025-07-04 | 6.53 | 6.46 | -0.06 | -0.92% | 6.44 | 6.62 | 123030 | 7995 | 1.62% |
| 2025-07-03 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 92641 | 6019 | 1.22% |
| 2025-07-02 | 6.45 | 6.50 | 0.02 | 0.31% | 6.45 | 6.51 | 110114 | 7143 | 1.45% |
| 2025-07-01 | 6.48 | 6.48 | 0.01 | 0.15% | 6.40 | 6.50 | 98180 | 6343 | 1.29% |
| 2025-06-30 | 6.39 | 6.47 | 0.08 | 1.25% | 6.35 | 6.50 | 117618 | 7601 | 1.55% |
| 2025-06-27 | 6.34 | 6.39 | 0.05 | 0.79% | 6.33 | 6.42 | 105447 | 6732 | 1.39% |
| 2025-06-26 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 91492 | 5806 | 1.21% |
| 2025-06-25 | 6.34 | 6.33 | 0.03 | 0.48% | 6.29 | 6.37 | 90755 | 5745 | 1.20% |
| 2025-06-24 | 6.12 | 6.30 | 0.17 | 2.77% | 6.11 | 6.30 | 115885 | 7261 | 1.53% |
| 2025-06-23 | 6.03 | 6.13 | 0.13 | 2.17% | 5.97 | 6.14 | 93618 | 5701 | 1.23% |