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 | 6.90 | 6.88 | -0.04 | -0.58% | 6.76 | 6.91 | 439364 | 30005 | 4.37% |
| 2025-09-15 | 7.14 | 6.92 | -0.26 | -3.62% | 6.90 | 7.14 | 579378 | 40249 | 5.76% |
| 2025-09-12 | 6.90 | 7.18 | 0.30 | 4.36% | 6.77 | 7.26 | 898956 | 62870 | 8.94% |
| 2025-09-11 | 6.61 | 6.88 | 0.25 | 3.77% | 6.48 | 6.88 | 619905 | 41619 | 6.16% |
| 2025-09-10 | 6.59 | 6.63 | 0.04 | 0.61% | 6.56 | 6.70 | 434102 | 28774 | 4.32% |
| 2025-09-09 | 6.73 | 6.59 | -0.61 | -8.47% | 6.55 | 6.87 | 920092 | 61426 | 9.15% |
| 2025-09-08 | 7.23 | 7.20 | -0.03 | -0.41% | 7.12 | 7.28 | 407896 | 29300 | 4.05% |
| 2025-09-05 | 6.99 | 7.23 | 0.27 | 3.88% | 6.95 | 7.24 | 512862 | 36582 | 5.10% |
| 2025-09-04 | 7.24 | 6.96 | -0.24 | -3.33% | 6.81 | 7.35 | 610317 | 43443 | 6.07% |
| 2025-09-03 | 7.53 | 7.20 | -0.32 | -4.26% | 7.15 | 7.54 | 638824 | 46912 | 6.35% |
| 2025-09-02 | 7.89 | 7.52 | -0.35 | -4.45% | 7.39 | 7.92 | 820189 | 61987 | 8.15% |
| 2025-09-01 | 8.00 | 7.87 | -0.16 | -1.99% | 7.78 | 8.15 | 971901 | 77120 | 9.66% |
| 2025-08-29 | 8.32 | 8.03 | -0.35 | -4.18% | 8.00 | 8.54 | 1130096 | 92744 | 11.23% |
| 2025-08-28 | 8.29 | 8.38 | -0.11 | -1.30% | 8.16 | 8.85 | 1426514 | 120778 | 14.18% |
| 2025-08-27 | 8.40 | 8.49 | 0.23 | 2.78% | 8.14 | 8.62 | 1824497 | 153496 | 18.14% |
| 2025-08-26 | 8.62 | 8.26 | -0.54 | -6.14% | 8.24 | 8.68 | 1648005 | 138229 | 16.38% |
| 2025-08-25 | 8.92 | 8.80 | 0.36 | 4.27% | 8.71 | 9.41 | 3177802 | 286801 | 31.59% |
| 2025-08-22 | 7.02 | 8.44 | 1.41 | 20.06% | 7.02 | 8.44 | 2031652 | 164762 | 20.20% |
| 2025-08-21 | 7.19 | 7.03 | -0.49 | -6.52% | 7.00 | 7.52 | 1487158 | 106605 | 14.78% |
| 2025-08-20 | 6.99 | 7.52 | 0.44 | 6.21% | 6.97 | 8.12 | 2236974 | 170090 | 22.24% |
| 2025-08-19 | 7.17 | 7.08 | -0.09 | -1.26% | 7.02 | 7.34 | 1331723 | 95157 | 13.24% |
| 2025-08-18 | 6.90 | 7.17 | 0.32 | 4.67% | 6.71 | 7.27 | 1520698 | 107312 | 15.12% |
| 2025-08-15 | 6.61 | 6.85 | 0.24 | 3.63% | 6.60 | 7.06 | 1160169 | 79858 | 11.53% |
| 2025-08-14 | 6.83 | 6.61 | -0.31 | -4.48% | 6.61 | 6.88 | 1003180 | 67395 | 9.97% |
| 2025-08-13 | 6.89 | 6.92 | -0.08 | -1.14% | 6.80 | 7.02 | 1071731 | 73933 | 10.65% |
| 2025-08-12 | 7.22 | 7.00 | -0.23 | -3.18% | 6.83 | 7.27 | 1373216 | 95758 | 13.65% |
| 2025-08-11 | 7.60 | 7.23 | 0.14 | 1.97% | 7.13 | 7.86 | 2134066 | 156484 | 21.22% |
| 2025-08-08 | 6.39 | 7.09 | 0.57 | 8.74% | 6.39 | 7.57 | 2573832 | 179699 | 25.59% |
| 2025-08-07 | 5.91 | 6.52 | 0.58 | 9.76% | 5.75 | 6.94 | 1976838 | 124640 | 19.65% |
| 2025-08-06 | 5.84 | 5.94 | 0.09 | 1.54% | 5.81 | 6.06 | 737938 | 43719 | 7.34% |
| 2025-08-05 | 5.91 | 5.85 | -0.05 | -0.85% | 5.82 | 5.94 | 395240 | 23170 | 3.93% |
| 2025-08-04 | 5.80 | 5.90 | 0.07 | 1.20% | 5.72 | 5.90 | 396368 | 23119 | 3.94% |
| 2025-08-01 | 5.95 | 5.83 | -0.14 | -2.35% | 5.79 | 5.97 | 476534 | 27850 | 4.74% |
| 2025-07-31 | 6.09 | 5.97 | -0.12 | -1.97% | 5.89 | 6.16 | 672677 | 40358 | 6.69% |
| 2025-07-30 | 6.37 | 6.09 | -0.29 | -4.55% | 6.02 | 6.41 | 1044320 | 64457 | 10.38% |
| 2025-07-29 | 6.42 | 6.38 | -0.14 | -2.15% | 6.26 | 6.51 | 967660 | 61543 | 9.62% |
| 2025-07-28 | 6.36 | 6.52 | 0.18 | 2.84% | 6.33 | 6.62 | 1368676 | 88902 | 13.61% |
| 2025-07-25 | 6.51 | 6.34 | -0.29 | -4.37% | 6.25 | 6.55 | 1300319 | 82753 | 12.93% |
| 2025-07-24 | 6.06 | 6.63 | 0.39 | 6.25% | 6.02 | 6.79 | 1923430 | 123980 | 19.12% |
| 2025-07-23 | 6.16 | 6.24 | -0.07 | -1.11% | 5.94 | 6.36 | 1192066 | 73826 | 11.85% |
| 2025-07-22 | 6.58 | 6.31 | -0.48 | -7.07% | 6.26 | 6.80 | 1970890 | 126814 | 19.59% |
| 2025-07-21 | 6.46 | 6.79 | 0.28 | 4.30% | 6.23 | 6.88 | 2394037 | 158919 | 23.80% |
| 2025-07-18 | 6.31 | 6.51 | 0.21 | 3.33% | 6.12 | 6.84 | 2662168 | 171985 | 26.47% |
| 2025-07-17 | 5.78 | 6.30 | 0.35 | 5.88% | 5.70 | 6.84 | 2523455 | 159568 | 25.09% |
| 2025-07-16 | 6.31 | 5.95 | -0.46 | -7.18% | 5.92 | 6.40 | 2142892 | 129918 | 21.30% |
| 2025-07-15 | 6.36 | 6.41 | 0.07 | 1.10% | 6.17 | 6.99 | 3057758 | 200568 | 30.40% |
| 2025-07-14 | 5.91 | 6.34 | 0.84 | 15.27% | 5.80 | 6.59 | 3269585 | 202091 | 32.50% |
| 2025-07-11 | 4.67 | 5.50 | 0.92 | 20.09% | 4.64 | 5.50 | 1988136 | 105111 | 19.76% |
| 2025-07-10 | 4.43 | 4.58 | 0.17 | 3.85% | 4.42 | 4.60 | 653926 | 29552 | 6.50% |
| 2025-07-09 | 4.46 | 4.41 | -0.02 | -0.45% | 4.38 | 4.46 | 203790 | 9009 | 2.03% |
| 2025-07-08 | 4.36 | 4.43 | 0.07 | 1.61% | 4.35 | 4.46 | 232192 | 10246 | 2.31% |
| 2025-07-07 | 4.29 | 4.36 | 0.06 | 1.40% | 4.26 | 4.38 | 166464 | 7201 | 1.65% |
| 2025-07-04 | 4.38 | 4.30 | -0.06 | -1.38% | 4.29 | 4.38 | 174458 | 7538 | 1.73% |
| 2025-07-03 | 4.34 | 4.36 | 0.02 | 0.46% | 4.32 | 4.37 | 173903 | 7560 | 1.73% |
| 2025-07-02 | 4.36 | 4.34 | -0.02 | -0.46% | 4.30 | 4.40 | 225042 | 9772 | 2.24% |
| 2025-07-01 | 4.38 | 4.36 | -0.06 | -1.36% | 4.30 | 4.41 | 257132 | 11170 | 2.56% |
| 2025-06-30 | 4.26 | 4.42 | 0.16 | 3.76% | 4.25 | 4.45 | 404609 | 17645 | 4.02% |
| 2025-06-27 | 4.30 | 4.26 | 0.02 | 0.47% | 4.25 | 4.37 | 261606 | 11260 | 2.60% |
| 2025-06-26 | 4.27 | 4.24 | -0.05 | -1.17% | 4.22 | 4.30 | 163454 | 6968 | 1.62% |
| 2025-06-25 | 4.27 | 4.29 | 0.03 | 0.70% | 4.22 | 4.29 | 178326 | 7585 | 1.77% |
| 2025-06-24 | 4.16 | 4.26 | 0.09 | 2.16% | 4.16 | 4.27 | 189826 | 8046 | 1.89% |
| 2025-06-23 | 4.07 | 4.17 | 0.07 | 1.71% | 4.07 | 4.17 | 139539 | 5777 | 1.39% |
| 2025-06-20 | 4.14 | 4.10 | -0.06 | -1.44% | 4.10 | 4.19 | 150287 | 6209 | 1.49% |
| 2025-06-19 | 4.25 | 4.16 | -0.09 | -2.12% | 4.11 | 4.26 | 235939 | 9847 | 2.35% |
| 2025-06-18 | 4.30 | 4.25 | -0.08 | -1.85% | 4.22 | 4.32 | 227458 | 9667 | 2.26% |
| 2025-06-17 | 4.40 | 4.33 | -0.05 | -1.14% | 4.30 | 4.42 | 294393 | 12767 | 2.93% |
| 2025-06-16 | 4.39 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 397716 | 17393 | 3.95% |
| 2025-06-13 | 4.46 | 4.42 | -0.06 | -1.34% | 4.40 | 4.68 | 665782 | 30056 | 6.62% |
| 2025-06-12 | 4.46 | 4.48 | 0.03 | 0.67% | 4.38 | 4.53 | 584644 | 25990 | 5.81% |
| 2025-06-11 | 4.21 | 4.45 | 0.22 | 5.20% | 4.21 | 4.57 | 899552 | 39729 | 8.94% |
| 2025-06-10 | 4.28 | 4.23 | -0.05 | -1.17% | 4.18 | 4.32 | 358652 | 15187 | 3.57% |
| 2025-06-09 | 4.18 | 4.28 | 0.13 | 3.13% | 4.17 | 4.30 | 289973 | 12325 | 2.88% |