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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 6.76 | 6.54 | -0.18 | -2.68% | 6.35 | 7.05 | 1249328 | 82980 | 8.90% |
| 2025-09-22 | 6.70 | 6.72 | -0.02 | -0.30% | 6.61 | 6.78 | 690804 | 46284 | 4.92% |
| 2025-09-19 | 6.83 | 6.74 | -0.13 | -1.89% | 6.69 | 6.95 | 916434 | 62258 | 6.53% |
| 2025-09-18 | 6.80 | 6.87 | 0.05 | 0.73% | 6.72 | 7.14 | 1560890 | 108185 | 11.11% |
| 2025-09-17 | 6.93 | 6.82 | -0.07 | -1.02% | 6.77 | 7.10 | 1037688 | 71395 | 7.39% |
| 2025-09-16 | 6.78 | 6.89 | 0.07 | 1.03% | 6.71 | 7.02 | 1030452 | 70629 | 7.34% |
| 2025-09-15 | 6.83 | 6.82 | -0.38 | -5.28% | 6.60 | 6.91 | 1703033 | 115020 | 12.13% |
| 2025-09-12 | 7.10 | 7.20 | -0.10 | -1.37% | 7.00 | 7.41 | 1557003 | 111509 | 11.09% |
| 2025-09-11 | 7.04 | 7.30 | 0.32 | 4.58% | 7.00 | 7.45 | 2021560 | 147609 | 14.39% |
| 2025-09-10 | 6.91 | 6.98 | 0.06 | 0.87% | 6.63 | 7.11 | 1559770 | 107341 | 11.11% |
| 2025-09-09 | 7.19 | 6.92 | -0.46 | -6.23% | 6.88 | 7.22 | 1467388 | 102923 | 10.45% |
| 2025-09-08 | 7.20 | 7.38 | 0.31 | 4.38% | 7.10 | 7.52 | 1970532 | 144726 | 14.03% |
| 2025-09-05 | 6.93 | 7.07 | 0.10 | 1.43% | 6.86 | 7.10 | 1238079 | 86766 | 8.82% |
| 2025-09-04 | 7.09 | 6.97 | -0.16 | -2.24% | 6.76 | 7.44 | 1597420 | 113625 | 11.37% |
| 2025-09-03 | 7.30 | 7.13 | -0.20 | -2.73% | 7.10 | 7.43 | 1236330 | 89451 | 8.80% |
| 2025-09-02 | 7.73 | 7.33 | -0.29 | -3.81% | 7.26 | 8.01 | 1982980 | 149833 | 14.12% |
| 2025-09-01 | 7.83 | 7.62 | -0.15 | -1.93% | 7.59 | 7.95 | 2060657 | 159167 | 14.67% |
| 2025-08-29 | 8.40 | 7.77 | -0.10 | -1.27% | 7.66 | 8.53 | 3503167 | 279953 | 24.94% |
| 2025-08-28 | 6.51 | 7.87 | 1.31 | 19.97% | 6.50 | 7.87 | 2901267 | 213307 | 20.66% |
| 2025-08-27 | 6.82 | 6.56 | -0.29 | -4.23% | 6.56 | 7.05 | 1955686 | 133175 | 13.93% |
| 2025-08-26 | 7.06 | 6.85 | 0.17 | 2.54% | 6.83 | 7.56 | 2492742 | 178096 | 17.75% |
| 2025-08-25 | 6.59 | 6.68 | 0.20 | 3.09% | 6.57 | 7.05 | 2130267 | 143547 | 15.17% |
| 2025-08-22 | 6.23 | 6.48 | 0.25 | 4.01% | 6.17 | 6.75 | 2395728 | 156093 | 17.06% |
| 2025-08-21 | 6.38 | 6.23 | -0.19 | -2.96% | 6.15 | 6.45 | 1597824 | 99977 | 11.38% |
| 2025-08-20 | 6.49 | 6.42 | -0.15 | -2.28% | 6.36 | 6.67 | 1675178 | 108456 | 11.93% |
| 2025-08-19 | 6.94 | 6.57 | -0.44 | -6.28% | 6.52 | 7.10 | 2853091 | 192315 | 20.32% |
| 2025-08-18 | 6.64 | 7.01 | 0.63 | 9.87% | 6.30 | 7.50 | 4138677 | 275780 | 29.47% |
| 2025-08-15 | 5.36 | 6.38 | 1.06 | 19.92% | 5.34 | 6.38 | 2673900 | 161424 | 19.04% |
| 2025-08-14 | 5.34 | 5.32 | 0.08 | 1.53% | 5.28 | 5.73 | 2455091 | 133614 | 17.48% |
| 2025-08-13 | 5.10 | 5.24 | 0.14 | 2.75% | 5.07 | 5.28 | 1443762 | 74976 | 10.28% |
| 2025-08-12 | 5.13 | 5.10 | -0.08 | -1.54% | 5.07 | 5.17 | 826323 | 42124 | 5.88% |
| 2025-08-11 | 4.98 | 5.18 | 0.23 | 4.65% | 4.95 | 5.25 | 1422504 | 72721 | 10.13% |
| 2025-08-08 | 4.98 | 4.95 | -0.10 | -1.98% | 4.89 | 5.05 | 920870 | 45696 | 6.56% |
| 2025-08-07 | 4.92 | 5.05 | 0.13 | 2.64% | 4.90 | 5.15 | 1554415 | 78379 | 11.07% |
| 2025-08-06 | 4.79 | 4.92 | 0.10 | 2.07% | 4.76 | 4.97 | 882555 | 43065 | 6.28% |
| 2025-08-05 | 4.81 | 4.82 | 0.01 | 0.21% | 4.76 | 4.86 | 506913 | 24323 | 3.61% |
| 2025-08-04 | 4.74 | 4.81 | 0.02 | 0.42% | 4.71 | 4.84 | 558402 | 26707 | 3.98% |
| 2025-08-01 | 4.81 | 4.79 | -0.09 | -1.84% | 4.65 | 5.00 | 916056 | 44280 | 6.52% |
| 2025-07-31 | 4.85 | 4.88 | 0.00 | 0.00% | 4.84 | 5.09 | 1378962 | 68439 | 9.82% |
| 2025-07-30 | 5.08 | 4.88 | -0.12 | -2.40% | 4.83 | 5.08 | 1006110 | 49511 | 7.16% |
| 2025-07-29 | 4.93 | 5.00 | 0.06 | 1.21% | 4.92 | 5.19 | 1371949 | 68922 | 9.77% |
| 2025-07-28 | 4.80 | 4.94 | 0.13 | 2.70% | 4.75 | 5.00 | 1091436 | 53570 | 7.77% |
| 2025-07-25 | 4.86 | 4.81 | -0.09 | -1.84% | 4.79 | 4.89 | 733270 | 35343 | 5.22% |
| 2025-07-24 | 4.79 | 4.90 | 0.09 | 1.87% | 4.76 | 4.99 | 938536 | 45886 | 6.68% |
| 2025-07-23 | 4.86 | 4.81 | -0.11 | -2.24% | 4.79 | 4.94 | 1063574 | 51664 | 7.57% |
| 2025-07-22 | 5.00 | 4.92 | -0.12 | -2.38% | 4.87 | 5.13 | 1465102 | 72768 | 10.43% |
| 2025-07-21 | 4.90 | 5.04 | 0.11 | 2.23% | 4.86 | 5.09 | 1435120 | 71468 | 10.22% |
| 2025-07-18 | 4.91 | 4.93 | -0.05 | -1.00% | 4.89 | 5.15 | 1529764 | 76624 | 10.89% |
| 2025-07-17 | 4.80 | 4.98 | 0.14 | 2.89% | 4.68 | 5.08 | 1864784 | 91824 | 13.28% |
| 2025-07-16 | 4.80 | 4.84 | 0.06 | 1.26% | 4.76 | 4.90 | 1140494 | 54920 | 8.12% |
| 2025-07-15 | 4.84 | 4.78 | -0.10 | -2.05% | 4.77 | 5.00 | 1695121 | 82565 | 12.07% |
| 2025-07-14 | 4.87 | 4.88 | -0.12 | -2.40% | 4.84 | 5.07 | 1847224 | 90960 | 13.15% |
| 2025-07-11 | 5.35 | 5.00 | -0.50 | -9.09% | 4.96 | 5.48 | 2913402 | 148153 | 20.74% |
| 2025-07-10 | 5.35 | 5.50 | 0.16 | 3.00% | 5.27 | 5.97 | 3782628 | 212765 | 26.93% |
| 2025-07-09 | 5.49 | 5.34 | 0.30 | 5.95% | 5.20 | 5.80 | 4789962 | 258267 | 34.11% |
| 2025-07-08 | 4.12 | 5.04 | 0.84 | 20.00% | 4.08 | 5.04 | 2699919 | 127430 | 19.22% |
| 2025-07-07 | 4.21 | 4.20 | 0.06 | 1.45% | 4.11 | 4.53 | 2191114 | 93755 | 15.60% |
| 2025-07-04 | 3.96 | 4.14 | 0.31 | 8.09% | 3.94 | 4.58 | 2397500 | 101415 | 17.07% |
| 2025-07-03 | 3.79 | 3.83 | 0.05 | 1.32% | 3.75 | 3.85 | 602024 | 22897 | 4.29% |
| 2025-07-02 | 3.86 | 3.78 | -0.11 | -2.83% | 3.74 | 3.86 | 821846 | 31055 | 5.85% |
| 2025-07-01 | 3.66 | 3.89 | 0.25 | 6.87% | 3.61 | 3.99 | 1252260 | 47816 | 8.92% |
| 2025-06-30 | 3.60 | 3.64 | 0.04 | 1.11% | 3.59 | 3.69 | 280908 | 10203 | 2.00% |
| 2025-06-27 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.66 | 227404 | 8241 | 1.62% |
| 2025-06-26 | 3.67 | 3.63 | -0.03 | -0.82% | 3.62 | 3.68 | 220043 | 8039 | 1.57% |
| 2025-06-25 | 3.66 | 3.66 | 0.02 | 0.55% | 3.61 | 3.67 | 223355 | 8138 | 1.59% |
| 2025-06-24 | 3.59 | 3.64 | 0.05 | 1.39% | 3.58 | 3.65 | 161561 | 5862 | 1.15% |
| 2025-06-23 | 3.50 | 3.59 | 0.05 | 1.41% | 3.48 | 3.61 | 187374 | 6680 | 1.33% |
| 2025-06-20 | 3.55 | 3.54 | -0.01 | -0.28% | 3.53 | 3.59 | 178218 | 6326 | 1.27% |
| 2025-06-19 | 3.59 | 3.55 | -0.05 | -1.39% | 3.53 | 3.63 | 182861 | 6544 | 1.30% |
| 2025-06-18 | 3.64 | 3.60 | -0.06 | -1.64% | 3.59 | 3.67 | 163494 | 5895 | 1.16% |
| 2025-06-17 | 3.69 | 3.66 | -0.03 | -0.81% | 3.64 | 3.71 | 140985 | 5164 | 1.00% |
| 2025-06-16 | 3.67 | 3.69 | 0.02 | 0.54% | 3.65 | 3.73 | 146123 | 5407 | 1.04% |