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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.25 | 6.30 | 0.07 | 1.12% | 6.24 | 6.31 | 86749 | 5452 | 0.70% |
| 2025-10-30 | 6.35 | 6.23 | -0.15 | -2.35% | 6.23 | 6.35 | 152527 | 9584 | 1.24% |
| 2025-10-29 | 6.39 | 6.38 | 0.00 | 0.00% | 6.30 | 6.39 | 111307 | 7063 | 0.90% |
| 2025-10-28 | 6.39 | 6.38 | -0.02 | -0.31% | 6.35 | 6.40 | 93504 | 5962 | 0.76% |
| 2025-10-27 | 6.45 | 6.40 | -0.01 | -0.16% | 6.37 | 6.46 | 128365 | 8217 | 1.04% |
| 2025-10-24 | 6.35 | 6.41 | 0.05 | 0.79% | 6.33 | 6.44 | 141338 | 9046 | 1.15% |
| 2025-10-23 | 6.31 | 6.36 | 0.03 | 0.47% | 6.24 | 6.37 | 100079 | 6305 | 0.81% |
| 2025-10-22 | 6.27 | 6.33 | 0.01 | 0.16% | 6.27 | 6.36 | 103167 | 6527 | 0.84% |
| 2025-10-21 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.32 | 117041 | 7351 | 0.95% |
| 2025-10-20 | 6.22 | 6.26 | 0.09 | 1.46% | 6.19 | 6.27 | 82693 | 5144 | 0.67% |
| 2025-10-17 | 6.32 | 6.17 | -0.14 | -2.22% | 6.17 | 6.33 | 100709 | 6281 | 0.82% |
| 2025-10-16 | 6.38 | 6.31 | -0.07 | -1.10% | 6.29 | 6.38 | 82004 | 5184 | 0.67% |
| 2025-10-15 | 6.32 | 6.38 | 0.06 | 0.95% | 6.27 | 6.38 | 91572 | 5803 | 0.74% |
| 2025-10-14 | 6.33 | 6.32 | -0.01 | -0.16% | 6.31 | 6.40 | 107361 | 6820 | 0.87% |
| 2025-10-13 | 6.22 | 6.33 | -0.07 | -1.09% | 6.10 | 6.34 | 151265 | 9461 | 1.23% |
| 2025-10-10 | 6.36 | 6.40 | 0.01 | 0.16% | 6.34 | 6.44 | 122196 | 7818 | 0.99% |
| 2025-10-09 | 6.33 | 6.39 | 0.06 | 0.95% | 6.28 | 6.39 | 112470 | 7162 | 0.91% |
| 2025-09-30 | 6.31 | 6.33 | 0.00 | 0.00% | 6.30 | 6.36 | 87697 | 5549 | 0.71% |
| 2025-09-29 | 6.30 | 6.33 | 0.01 | 0.16% | 6.16 | 6.33 | 152350 | 9539 | 1.24% |
| 2025-09-26 | 6.34 | 6.32 | -0.05 | -0.78% | 6.31 | 6.41 | 104086 | 6609 | 0.85% |
| 2025-09-25 | 6.47 | 6.37 | -0.11 | -1.70% | 6.35 | 6.47 | 142741 | 9134 | 1.16% |
| 2025-09-24 | 6.41 | 6.48 | 0.02 | 0.31% | 6.41 | 6.48 | 135894 | 8764 | 1.10% |
| 2025-09-23 | 6.63 | 6.46 | -0.18 | -2.71% | 6.35 | 6.63 | 246216 | 15851 | 2.00% |
| 2025-09-22 | 6.62 | 6.64 | 0.02 | 0.30% | 6.55 | 6.67 | 145126 | 9583 | 1.18% |
| 2025-09-19 | 6.67 | 6.62 | -0.06 | -0.90% | 6.57 | 6.71 | 171292 | 11347 | 1.39% |
| 2025-09-18 | 6.78 | 6.68 | -0.08 | -1.18% | 6.61 | 6.85 | 303022 | 20476 | 2.46% |
| 2025-09-17 | 6.66 | 6.76 | 0.10 | 1.50% | 6.63 | 6.77 | 238600 | 16014 | 1.94% |
| 2025-09-16 | 6.55 | 6.66 | 0.09 | 1.37% | 6.54 | 6.67 | 184900 | 12229 | 1.50% |
| 2025-09-15 | 6.60 | 6.57 | -0.03 | -0.45% | 6.55 | 6.63 | 111629 | 7338 | 0.91% |
| 2025-09-12 | 6.61 | 6.60 | -0.03 | -0.45% | 6.58 | 6.66 | 149267 | 9875 | 1.21% |
| 2025-09-11 | 6.57 | 6.63 | 0.07 | 1.07% | 6.48 | 6.63 | 142765 | 9371 | 1.16% |
| 2025-09-10 | 6.60 | 6.56 | -0.05 | -0.76% | 6.54 | 6.62 | 123543 | 8117 | 1.00% |
| 2025-09-09 | 6.70 | 6.61 | -0.09 | -1.34% | 6.57 | 6.70 | 187921 | 12423 | 1.53% |
| 2025-09-08 | 6.68 | 6.70 | 0.04 | 0.60% | 6.65 | 6.74 | 160140 | 10729 | 1.30% |
| 2025-09-05 | 6.56 | 6.66 | 0.13 | 1.99% | 6.53 | 6.66 | 198298 | 13116 | 1.61% |
| 2025-09-04 | 6.56 | 6.53 | -0.03 | -0.46% | 6.43 | 6.64 | 198678 | 13038 | 1.61% |
| 2025-09-03 | 6.70 | 6.56 | -0.13 | -1.94% | 6.53 | 6.73 | 197752 | 13109 | 1.61% |
| 2025-09-02 | 6.81 | 6.69 | -0.13 | -1.91% | 6.61 | 6.82 | 246713 | 16491 | 2.00% |
| 2025-09-01 | 6.88 | 6.82 | -0.06 | -0.87% | 6.79 | 6.90 | 209851 | 14318 | 1.71% |
| 2025-08-29 | 6.87 | 6.88 | -0.01 | -0.15% | 6.82 | 6.96 | 264147 | 18203 | 2.15% |
| 2025-08-28 | 6.76 | 6.89 | 0.07 | 1.03% | 6.65 | 6.91 | 324809 | 22123 | 2.64% |
| 2025-08-27 | 7.07 | 6.82 | -0.24 | -3.40% | 6.80 | 7.09 | 401704 | 27961 | 3.26% |
| 2025-08-26 | 7.01 | 7.06 | 0.00 | 0.00% | 6.97 | 7.08 | 293337 | 20647 | 2.38% |
| 2025-08-25 | 7.13 | 7.06 | -0.07 | -0.98% | 7.02 | 7.16 | 435782 | 30818 | 3.54% |
| 2025-08-22 | 7.16 | 7.13 | -0.06 | -0.83% | 7.08 | 7.19 | 395912 | 28192 | 3.22% |
| 2025-08-21 | 7.08 | 7.19 | 0.14 | 1.99% | 7.02 | 7.33 | 603320 | 43288 | 4.90% |
| 2025-08-20 | 7.07 | 7.05 | -0.08 | -1.12% | 7.00 | 7.14 | 495219 | 34955 | 4.02% |
| 2025-08-19 | 6.93 | 7.13 | 0.28 | 4.09% | 6.93 | 7.45 | 1019005 | 73569 | 8.28% |
| 2025-08-18 | 6.82 | 6.85 | 0.05 | 0.74% | 6.76 | 6.86 | 500300 | 34089 | 4.07% |
| 2025-08-15 | 6.64 | 6.80 | 0.11 | 1.64% | 6.60 | 6.87 | 537156 | 36249 | 4.37% |
| 2025-08-14 | 6.54 | 6.69 | 0.16 | 2.45% | 6.46 | 6.74 | 588164 | 38999 | 4.78% |
| 2025-08-13 | 6.49 | 6.53 | 0.05 | 0.77% | 6.45 | 6.56 | 220169 | 14319 | 1.79% |
| 2025-08-12 | 6.51 | 6.48 | -0.01 | -0.15% | 6.43 | 6.52 | 112501 | 7278 | 0.91% |
| 2025-08-11 | 6.42 | 6.49 | 0.07 | 1.09% | 6.41 | 6.51 | 170257 | 11027 | 1.38% |
| 2025-08-08 | 6.45 | 6.42 | -0.03 | -0.47% | 6.40 | 6.47 | 136936 | 8802 | 1.11% |
| 2025-08-07 | 6.51 | 6.45 | -0.05 | -0.77% | 6.43 | 6.52 | 142589 | 9206 | 1.16% |
| 2025-08-06 | 6.46 | 6.50 | 0.01 | 0.15% | 6.46 | 6.53 | 149261 | 9711 | 1.21% |
| 2025-08-05 | 6.44 | 6.49 | 0.08 | 1.25% | 6.42 | 6.49 | 120421 | 7789 | 0.98% |
| 2025-08-04 | 6.39 | 6.41 | -0.02 | -0.31% | 6.36 | 6.42 | 95600 | 6116 | 0.78% |
| 2025-08-01 | 6.41 | 6.43 | 0.00 | 0.00% | 6.38 | 6.45 | 129833 | 8325 | 1.06% |
| 2025-07-31 | 6.52 | 6.43 | -0.12 | -1.83% | 6.40 | 6.55 | 199858 | 12936 | 1.62% |
| 2025-07-30 | 6.60 | 6.55 | -0.05 | -0.76% | 6.51 | 6.61 | 173532 | 11394 | 1.41% |
| 2025-07-29 | 6.64 | 6.60 | -0.07 | -1.05% | 6.55 | 6.65 | 212009 | 13964 | 1.72% |
| 2025-07-28 | 6.65 | 6.67 | 0.09 | 1.37% | 6.63 | 6.78 | 279156 | 18613 | 2.27% |
| 2025-07-25 | 6.62 | 6.58 | -0.04 | -0.60% | 6.57 | 6.66 | 194856 | 12879 | 1.58% |
| 2025-07-24 | 6.55 | 6.62 | 0.07 | 1.07% | 6.54 | 6.63 | 211755 | 13982 | 1.72% |