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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-13 | 9.15 | 10.15 | 0.92 | 9.97% | 8.90 | 10.15 | 2999619 | 285112 | 15.87% |
| 2025-08-12 | 9.01 | 9.23 | 0.84 | 10.01% | 8.51 | 9.23 | 3392600 | 307315 | 17.95% |
| 2025-08-11 | 8.39 | 8.39 | 0.76 | 9.96% | 8.00 | 8.39 | 1386097 | 114946 | 7.33% |
| 2025-08-08 | 6.97 | 7.63 | 0.69 | 9.94% | 6.85 | 7.63 | 1407260 | 103363 | 7.44% |
| 2025-08-07 | 7.09 | 6.94 | -0.20 | -2.80% | 6.90 | 7.10 | 447841 | 31309 | 2.37% |
| 2025-08-06 | 7.14 | 7.14 | -0.02 | -0.28% | 7.06 | 7.18 | 364894 | 25946 | 1.93% |
| 2025-08-05 | 7.20 | 7.16 | -0.01 | -0.14% | 7.09 | 7.45 | 544888 | 39331 | 2.88% |
| 2025-08-04 | 7.18 | 7.17 | -0.03 | -0.42% | 6.93 | 7.24 | 500771 | 35597 | 2.65% |
| 2025-08-01 | 7.13 | 7.20 | 0.17 | 2.42% | 7.03 | 7.35 | 513024 | 36896 | 2.71% |
| 2025-07-31 | 7.06 | 7.03 | -0.03 | -0.42% | 7.00 | 7.21 | 442375 | 31420 | 2.34% |
| 2025-07-30 | 7.27 | 7.06 | -0.21 | -2.89% | 7.02 | 7.28 | 573436 | 40935 | 3.03% |
| 2025-07-29 | 7.25 | 7.27 | 0.05 | 0.69% | 7.18 | 7.41 | 489625 | 35666 | 2.55% |
| 2025-07-28 | 7.33 | 7.22 | 0.00 | 0.00% | 7.16 | 7.36 | 520599 | 37833 | 2.72% |
| 2025-07-25 | 7.13 | 7.22 | 0.16 | 2.27% | 7.00 | 7.26 | 559401 | 40107 | 2.92% |
| 2025-07-24 | 6.87 | 7.06 | 0.19 | 2.77% | 6.82 | 7.10 | 483775 | 33849 | 2.52% |
| 2025-07-23 | 6.87 | 6.87 | -0.03 | -0.43% | 6.86 | 7.08 | 381157 | 26537 | 1.99% |
| 2025-07-22 | 7.05 | 6.90 | -0.15 | -2.13% | 6.84 | 7.07 | 594958 | 41207 | 3.10% |
| 2025-07-21 | 6.81 | 7.05 | 0.29 | 4.29% | 6.68 | 7.09 | 735965 | 51122 | 3.84% |
| 2025-07-18 | 6.44 | 6.76 | 0.37 | 5.79% | 6.40 | 6.85 | 944417 | 63314 | 4.93% |
| 2025-07-17 | 6.40 | 6.39 | 0.06 | 0.95% | 6.30 | 6.53 | 319194 | 20492 | 1.67% |
| 2025-07-16 | 6.35 | 6.33 | 0.04 | 0.64% | 6.29 | 6.45 | 273871 | 17444 | 1.43% |
| 2025-07-15 | 6.35 | 6.29 | -0.07 | -1.10% | 6.22 | 6.36 | 281328 | 17648 | 1.47% |
| 2025-07-14 | 6.44 | 6.36 | -0.09 | -1.40% | 6.36 | 6.44 | 271937 | 17366 | 1.42% |
| 2025-07-11 | 6.61 | 6.45 | -0.20 | -3.01% | 6.35 | 6.64 | 598023 | 38680 | 3.12% |
| 2025-07-10 | 6.51 | 6.65 | 0.10 | 1.53% | 6.49 | 6.70 | 380554 | 25078 | 1.99% |
| 2025-07-09 | 6.45 | 6.55 | 0.15 | 2.34% | 6.43 | 6.70 | 601345 | 39604 | 3.14% |
| 2025-07-08 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.46 | 257108 | 16462 | 1.34% |
| 2025-07-07 | 6.33 | 6.38 | 0.02 | 0.31% | 6.28 | 6.47 | 244951 | 15592 | 1.28% |
| 2025-07-04 | 6.39 | 6.36 | 0.00 | 0.00% | 6.35 | 6.57 | 334318 | 21543 | 1.74% |
| 2025-07-03 | 6.43 | 6.36 | -0.06 | -0.93% | 6.31 | 6.50 | 272523 | 17378 | 1.42% |
| 2025-07-02 | 6.43 | 6.42 | 0.00 | 0.00% | 6.26 | 6.47 | 462258 | 29475 | 2.41% |
| 2025-07-01 | 6.13 | 6.42 | 0.31 | 5.07% | 6.07 | 6.55 | 723239 | 45494 | 3.77% |
| 2025-06-30 | 6.13 | 6.11 | -0.01 | -0.16% | 6.09 | 6.24 | 410207 | 25177 | 2.14% |
| 2025-06-27 | 6.05 | 6.12 | 0.08 | 1.32% | 6.04 | 6.15 | 358198 | 21876 | 1.87% |
| 2025-06-26 | 6.20 | 6.04 | -0.16 | -2.58% | 6.02 | 6.31 | 605626 | 37216 | 3.16% |
| 2025-06-25 | 6.15 | 6.20 | 0.16 | 2.65% | 5.97 | 6.23 | 744473 | 45550 | 3.88% |
| 2025-06-24 | 6.08 | 6.04 | -0.35 | -5.48% | 5.95 | 6.15 | 1072061 | 65068 | 5.59% |
| 2025-06-23 | 6.36 | 6.39 | -0.04 | -0.62% | 6.08 | 6.44 | 515486 | 32344 | 2.69% |
| 2025-06-20 | 6.63 | 6.43 | -0.20 | -3.02% | 6.41 | 6.69 | 324694 | 21192 | 1.69% |
| 2025-06-19 | 6.79 | 6.63 | -0.16 | -2.36% | 6.55 | 6.88 | 424318 | 28369 | 2.21% |
| 2025-06-18 | 7.06 | 6.79 | -0.19 | -2.72% | 6.72 | 7.07 | 430114 | 29344 | 2.24% |
| 2025-06-17 | 6.96 | 6.98 | 0.03 | 0.43% | 6.90 | 7.17 | 535114 | 37545 | 2.79% |
| 2025-06-16 | 6.46 | 6.95 | 0.46 | 7.09% | 6.46 | 7.12 | 831857 | 57303 | 4.34% |
| 2025-06-13 | 6.47 | 6.49 | 0.01 | 0.15% | 6.39 | 6.56 | 431378 | 27982 | 2.25% |
| 2025-06-12 | 6.52 | 6.48 | -0.04 | -0.61% | 6.38 | 6.62 | 399518 | 26009 | 2.08% |
| 2025-06-11 | 6.40 | 6.52 | 0.12 | 1.88% | 6.39 | 6.57 | 596700 | 38662 | 3.11% |
| 2025-06-10 | 6.08 | 6.40 | 0.37 | 6.14% | 6.04 | 6.48 | 904542 | 57314 | 4.72% |
| 2025-06-09 | 6.02 | 6.03 | 0.03 | 0.50% | 5.96 | 6.06 | 195227 | 11741 | 1.02% |
| 2025-06-06 | 6.08 | 6.00 | -0.05 | -0.83% | 5.98 | 6.13 | 212072 | 12787 | 1.11% |
| 2025-06-05 | 6.15 | 6.05 | -0.07 | -1.14% | 6.04 | 6.28 | 361992 | 22110 | 1.89% |
| 2025-06-04 | 6.11 | 6.12 | 0.01 | 0.16% | 6.06 | 6.32 | 420704 | 25871 | 2.19% |
| 2025-06-03 | 5.73 | 6.11 | 0.38 | 6.63% | 5.68 | 6.24 | 767417 | 46134 | 4.00% |
| 2025-05-30 | 5.83 | 5.73 | -0.12 | -2.05% | 5.66 | 5.85 | 333663 | 19137 | 1.74% |
| 2025-05-29 | 5.75 | 5.85 | 0.10 | 1.74% | 5.66 | 5.92 | 388384 | 22584 | 2.03% |
| 2025-05-28 | 5.76 | 5.75 | -0.01 | -0.17% | 5.66 | 5.87 | 327591 | 18828 | 1.71% |
| 2025-05-27 | 5.86 | 5.76 | -0.10 | -1.71% | 5.72 | 5.93 | 276990 | 16117 | 1.44% |
| 2025-05-26 | 5.66 | 5.86 | 0.19 | 3.35% | 5.66 | 5.95 | 357788 | 20929 | 1.87% |
| 2025-05-23 | 5.80 | 5.67 | -0.15 | -2.58% | 5.63 | 5.84 | 252097 | 14406 | 1.32% |
| 2025-05-22 | 5.76 | 5.82 | 0.02 | 0.34% | 5.72 | 5.94 | 280740 | 16370 | 1.46% |
| 2025-05-21 | 5.98 | 5.80 | -0.11 | -1.86% | 5.78 | 5.98 | 327606 | 19193 | 1.71% |
| 2025-05-20 | 5.67 | 5.91 | 0.21 | 3.68% | 5.59 | 6.02 | 566588 | 32925 | 2.96% |
| 2025-05-19 | 5.60 | 5.70 | 0.20 | 3.64% | 5.54 | 5.75 | 394706 | 22214 | 2.06% |
| 2025-05-16 | 5.48 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 196766 | 10816 | 1.03% |
| 2025-05-15 | 5.57 | 5.51 | -0.10 | -1.78% | 5.49 | 5.63 | 240167 | 13281 | 1.25% |
| 2025-05-14 | 5.59 | 5.61 | 0.04 | 0.72% | 5.46 | 5.66 | 454332 | 25253 | 2.37% |
| 2025-05-13 | 6.13 | 5.57 | -0.56 | -9.14% | 5.54 | 6.22 | 1185309 | 68171 | 6.18% |
| 2025-05-12 | 6.23 | 6.13 | -0.10 | -1.61% | 6.05 | 6.23 | 363908 | 22296 | 1.90% |
| 2025-05-09 | 6.16 | 6.23 | 0.07 | 1.14% | 6.06 | 6.25 | 379751 | 23438 | 1.98% |
| 2025-05-08 | 6.00 | 6.16 | 0.10 | 1.65% | 5.99 | 6.20 | 413499 | 25405 | 2.16% |
| 2025-05-07 | 6.02 | 6.06 | 0.10 | 1.68% | 5.91 | 6.13 | 471021 | 28357 | 2.46% |
| 2025-05-06 | 5.57 | 5.96 | 0.42 | 7.58% | 5.56 | 6.04 | 579911 | 33899 | 3.03% |