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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 7.26 | 7.22 | -0.05 | -0.69% | 7.13 | 7.30 | 119688 | 8618 | 3.01% |
| 2025-09-04 | 6.99 | 7.27 | 0.28 | 4.01% | 6.98 | 7.47 | 204229 | 14926 | 5.13% |
| 2025-09-03 | 7.08 | 6.99 | -0.08 | -1.13% | 6.98 | 7.16 | 90314 | 6372 | 2.27% |
| 2025-09-02 | 7.24 | 7.07 | -0.18 | -2.48% | 6.97 | 7.24 | 104561 | 7390 | 2.63% |
| 2025-09-01 | 7.03 | 7.25 | 0.25 | 3.57% | 6.97 | 7.41 | 133418 | 9641 | 3.35% |
| 2025-08-29 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.16 | 93826 | 6606 | 2.36% |
| 2025-08-28 | 6.95 | 7.06 | 0.10 | 1.44% | 6.80 | 7.12 | 139899 | 9771 | 3.52% |
| 2025-08-27 | 7.41 | 6.96 | -0.37 | -5.05% | 6.92 | 7.43 | 159904 | 11410 | 4.02% |
| 2025-08-26 | 7.25 | 7.33 | 0.09 | 1.24% | 7.20 | 7.39 | 116812 | 8534 | 2.94% |
| 2025-08-25 | 7.31 | 7.24 | 0.00 | 0.00% | 7.22 | 7.38 | 115889 | 8440 | 2.91% |
| 2025-08-22 | 7.42 | 7.24 | -0.21 | -2.82% | 7.21 | 7.46 | 131820 | 9632 | 3.31% |
| 2025-08-21 | 7.34 | 7.45 | 0.13 | 1.78% | 7.29 | 7.55 | 159596 | 11834 | 4.01% |
| 2025-08-20 | 7.31 | 7.32 | -0.01 | -0.14% | 7.25 | 7.41 | 147280 | 10786 | 3.70% |
| 2025-08-19 | 7.57 | 7.33 | -0.17 | -2.27% | 7.29 | 7.57 | 174095 | 12821 | 4.38% |
| 2025-08-18 | 7.69 | 7.50 | -0.19 | -2.47% | 7.47 | 7.75 | 264254 | 20067 | 6.64% |
| 2025-08-15 | 7.60 | 7.69 | 0.00 | 0.00% | 7.38 | 7.89 | 436765 | 33477 | 10.98% |
| 2025-08-14 | 6.91 | 7.69 | 0.70 | 10.01% | 6.91 | 7.69 | 500863 | 37125 | 12.59% |
| 2025-08-13 | 7.69 | 6.99 | -0.40 | -5.41% | 6.78 | 7.69 | 388370 | 27356 | 9.76% |
| 2025-08-12 | 7.58 | 7.39 | -0.12 | -1.60% | 7.31 | 7.60 | 151648 | 11288 | 3.81% |
| 2025-08-11 | 7.20 | 7.51 | 0.25 | 3.44% | 7.20 | 7.57 | 195464 | 14618 | 4.91% |
| 2025-08-08 | 7.11 | 7.26 | -0.05 | -0.68% | 6.78 | 7.27 | 222458 | 15841 | 5.59% |
| 2025-08-07 | 7.10 | 7.31 | 0.21 | 2.96% | 7.10 | 7.39 | 238435 | 17385 | 5.99% |
| 2025-08-06 | 6.87 | 7.10 | 0.20 | 2.90% | 6.78 | 7.12 | 165042 | 11543 | 4.15% |
| 2025-08-05 | 6.82 | 6.90 | 0.12 | 1.77% | 6.79 | 6.95 | 115795 | 7964 | 2.91% |
| 2025-08-04 | 6.93 | 6.78 | -0.18 | -2.59% | 6.71 | 6.93 | 161722 | 10955 | 4.07% |
| 2025-08-01 | 6.83 | 6.96 | 0.12 | 1.75% | 6.79 | 6.99 | 114301 | 7908 | 2.87% |
| 2025-07-31 | 6.81 | 6.84 | 0.03 | 0.44% | 6.73 | 6.88 | 91676 | 6238 | 2.30% |
| 2025-07-30 | 6.81 | 6.81 | -0.05 | -0.73% | 6.75 | 6.92 | 79485 | 5406 | 2.00% |
| 2025-07-29 | 6.83 | 6.86 | 0.00 | 0.00% | 6.73 | 7.05 | 131871 | 9063 | 3.31% |
| 2025-07-28 | 6.80 | 6.86 | 0.02 | 0.29% | 6.72 | 6.89 | 116733 | 7953 | 2.93% |
| 2025-07-25 | 6.59 | 6.84 | 0.28 | 4.27% | 6.54 | 6.91 | 223676 | 15129 | 5.62% |
| 2025-07-24 | 6.49 | 6.56 | 0.05 | 0.77% | 6.45 | 6.59 | 74246 | 4844 | 1.87% |
| 2025-07-23 | 6.48 | 6.51 | 0.03 | 0.46% | 6.46 | 6.62 | 106800 | 6966 | 2.68% |
| 2025-07-22 | 6.44 | 6.48 | 0.05 | 0.78% | 6.41 | 6.62 | 136154 | 8868 | 3.42% |
| 2025-07-21 | 6.34 | 6.43 | 0.14 | 2.23% | 6.28 | 6.47 | 102415 | 6534 | 2.57% |
| 2025-07-18 | 6.46 | 6.29 | -0.17 | -2.63% | 6.27 | 6.51 | 121050 | 7658 | 3.04% |
| 2025-07-17 | 6.37 | 6.46 | 0.07 | 1.10% | 6.28 | 6.49 | 132800 | 8466 | 3.34% |
| 2025-07-16 | 6.40 | 6.39 | -0.01 | -0.16% | 6.35 | 6.49 | 91372 | 5859 | 2.30% |
| 2025-07-15 | 6.36 | 6.40 | -0.06 | -0.93% | 6.22 | 6.46 | 132340 | 8379 | 3.33% |
| 2025-07-14 | 6.20 | 6.46 | 0.23 | 3.69% | 6.20 | 6.49 | 216552 | 13871 | 5.44% |
| 2025-07-11 | 6.23 | 6.23 | 0.04 | 0.65% | 6.10 | 6.26 | 213843 | 13213 | 5.38% |
| 2025-07-10 | 5.91 | 6.19 | 0.30 | 5.09% | 5.89 | 6.28 | 300048 | 18347 | 7.54% |
| 2025-07-09 | 5.91 | 5.89 | -0.02 | -0.34% | 5.88 | 5.96 | 103276 | 6121 | 2.60% |
| 2025-07-08 | 5.95 | 5.91 | -0.04 | -0.67% | 5.89 | 5.96 | 95984 | 5671 | 2.41% |
| 2025-07-07 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 5.98 | 126983 | 7537 | 3.19% |
| 2025-07-04 | 5.91 | 5.87 | -0.04 | -0.68% | 5.86 | 5.94 | 91756 | 5401 | 2.31% |
| 2025-07-03 | 5.94 | 5.91 | -0.02 | -0.34% | 5.88 | 5.95 | 82796 | 4886 | 2.08% |
| 2025-07-02 | 5.90 | 5.93 | 0.07 | 1.19% | 5.87 | 5.94 | 156308 | 9238 | 3.93% |
| 2025-07-01 | 5.86 | 5.86 | 0.00 | 0.00% | 5.78 | 5.88 | 105676 | 6172 | 2.66% |
| 2025-06-30 | 5.84 | 5.86 | 0.02 | 0.34% | 5.83 | 5.94 | 122218 | 7160 | 3.07% |
| 2025-06-27 | 5.81 | 5.84 | 0.04 | 0.69% | 5.79 | 5.85 | 118983 | 6921 | 2.99% |
| 2025-06-26 | 5.93 | 5.80 | -0.10 | -1.69% | 5.77 | 5.94 | 205710 | 11978 | 5.17% |
| 2025-06-25 | 5.90 | 5.90 | -0.02 | -0.34% | 5.80 | 5.94 | 222702 | 13063 | 5.60% |
| 2025-06-24 | 6.00 | 5.92 | -0.36 | -5.73% | 5.90 | 6.10 | 387615 | 23132 | 9.74% |
| 2025-06-23 | 6.17 | 6.28 | 0.26 | 4.32% | 6.13 | 6.56 | 412781 | 25880 | 10.38% |
| 2025-06-20 | 5.90 | 6.02 | 0.06 | 1.01% | 5.72 | 6.49 | 364693 | 22243 | 9.17% |
| 2025-06-19 | 6.30 | 5.96 | -0.50 | -7.74% | 5.86 | 6.31 | 436036 | 26259 | 10.96% |
| 2025-06-18 | 6.90 | 6.46 | -0.43 | -6.24% | 6.30 | 6.90 | 708608 | 46197 | 17.81% |
| 2025-06-17 | 6.22 | 6.89 | 0.63 | 10.06% | 6.16 | 6.89 | 646345 | 43205 | 16.25% |
| 2025-06-16 | 6.09 | 6.26 | 0.20 | 3.30% | 6.00 | 6.40 | 310162 | 19297 | 7.80% |
| 2025-06-13 | 5.85 | 6.06 | 0.22 | 3.77% | 5.76 | 6.13 | 265406 | 15856 | 6.67% |
| 2025-06-12 | 5.89 | 5.84 | -0.09 | -1.52% | 5.80 | 5.92 | 111739 | 6522 | 2.81% |
| 2025-06-11 | 5.77 | 5.93 | 0.17 | 2.95% | 5.75 | 5.97 | 206468 | 12176 | 5.19% |
| 2025-06-10 | 5.77 | 5.76 | -0.03 | -0.52% | 5.67 | 5.80 | 105545 | 6067 | 2.65% |
| 2025-06-09 | 5.81 | 5.79 | 0.00 | 0.00% | 5.73 | 5.81 | 73204 | 4220 | 1.84% |
| 2025-06-06 | 5.70 | 5.79 | 0.11 | 1.94% | 5.66 | 5.82 | 110378 | 6349 | 2.77% |
| 2025-06-05 | 5.71 | 5.68 | -0.01 | -0.18% | 5.63 | 5.72 | 72512 | 4119 | 1.82% |
| 2025-06-04 | 5.68 | 5.69 | 0.02 | 0.35% | 5.59 | 5.72 | 70408 | 3990 | 1.77% |
| 2025-06-03 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.70 | 70528 | 3992 | 1.77% |