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 | 6.76 | 6.76 | -0.02 | -0.29% | 6.64 | 6.86 | 592276 | 39969 | 1.78% |
| 2025-10-30 | 6.73 | 6.78 | -0.01 | -0.15% | 6.67 | 6.81 | 635598 | 42983 | 1.91% |
| 2025-10-29 | 6.49 | 6.79 | 0.29 | 4.46% | 6.43 | 6.82 | 897497 | 59899 | 2.70% |
| 2025-10-28 | 6.27 | 6.50 | 0.30 | 4.84% | 6.24 | 6.62 | 1299928 | 84114 | 3.91% |
| 2025-10-27 | 6.18 | 6.20 | 0.05 | 0.81% | 6.14 | 6.30 | 518779 | 32238 | 1.56% |
| 2025-10-24 | 6.26 | 6.15 | -0.11 | -1.76% | 6.11 | 6.26 | 338140 | 20846 | 1.02% |
| 2025-10-23 | 6.17 | 6.26 | 0.10 | 1.62% | 6.05 | 6.27 | 467193 | 28724 | 1.41% |
| 2025-10-22 | 6.16 | 6.16 | 0.00 | 0.00% | 6.09 | 6.24 | 256297 | 15817 | 0.77% |
| 2025-10-21 | 6.10 | 6.16 | 0.05 | 0.82% | 6.07 | 6.18 | 269848 | 16594 | 0.81% |
| 2025-10-20 | 6.11 | 6.11 | 0.02 | 0.33% | 6.03 | 6.24 | 453062 | 27652 | 1.36% |
| 2025-10-17 | 6.12 | 6.09 | -0.04 | -0.65% | 6.09 | 6.28 | 550134 | 33846 | 1.66% |
| 2025-10-16 | 6.12 | 6.13 | 0.02 | 0.33% | 6.06 | 6.20 | 409925 | 25106 | 1.24% |
| 2025-10-15 | 6.13 | 6.11 | 0.04 | 0.66% | 6.03 | 6.22 | 478173 | 29158 | 1.44% |
| 2025-10-14 | 6.31 | 6.07 | -0.24 | -3.80% | 6.03 | 6.37 | 576180 | 35593 | 1.74% |
| 2025-10-13 | 6.30 | 6.31 | -0.11 | -1.71% | 6.20 | 6.36 | 486149 | 30525 | 1.46% |
| 2025-10-10 | 6.36 | 6.42 | 0.01 | 0.16% | 6.34 | 6.50 | 446898 | 28798 | 1.35% |
| 2025-10-09 | 6.39 | 6.41 | 0.06 | 0.94% | 6.22 | 6.45 | 524863 | 33271 | 1.58% |
| 2025-09-30 | 6.29 | 6.35 | 0.07 | 1.11% | 6.19 | 6.39 | 517185 | 32516 | 1.56% |
| 2025-09-29 | 6.25 | 6.28 | 0.03 | 0.48% | 6.08 | 6.32 | 485875 | 30078 | 1.46% |
| 2025-09-26 | 6.20 | 6.25 | 0.00 | 0.00% | 6.19 | 6.34 | 428673 | 26955 | 1.29% |
| 2025-09-25 | 6.25 | 6.25 | 0.00 | 0.00% | 6.19 | 6.39 | 369837 | 23171 | 1.11% |
| 2025-09-24 | 6.00 | 6.25 | 0.23 | 3.82% | 5.97 | 6.28 | 509356 | 31283 | 1.53% |
| 2025-09-23 | 6.05 | 6.02 | -0.05 | -0.82% | 5.93 | 6.06 | 280901 | 16816 | 0.85% |
| 2025-09-22 | 6.12 | 6.07 | -0.05 | -0.82% | 5.98 | 6.14 | 273617 | 16518 | 0.82% |
| 2025-09-19 | 6.04 | 6.12 | 0.10 | 1.66% | 6.04 | 6.20 | 376083 | 23026 | 1.13% |
| 2025-09-18 | 6.30 | 6.02 | -0.28 | -4.44% | 5.93 | 6.30 | 686275 | 42054 | 2.07% |
| 2025-09-17 | 6.35 | 6.30 | -0.08 | -1.25% | 6.22 | 6.35 | 393410 | 24700 | 1.19% |
| 2025-09-16 | 6.53 | 6.38 | 0.02 | 0.31% | 6.28 | 6.60 | 569856 | 36535 | 1.72% |
| 2025-09-15 | 6.41 | 6.36 | -0.06 | -0.93% | 6.29 | 6.43 | 332445 | 21102 | 1.00% |
| 2025-09-12 | 6.49 | 6.42 | -0.09 | -1.38% | 6.34 | 6.51 | 321135 | 20621 | 0.97% |
| 2025-09-11 | 6.35 | 6.51 | 0.16 | 2.52% | 6.28 | 6.52 | 519686 | 33259 | 1.57% |
| 2025-09-10 | 6.50 | 6.35 | -0.18 | -2.76% | 6.28 | 6.52 | 612297 | 38808 | 1.84% |
| 2025-09-09 | 6.56 | 6.53 | -0.07 | -1.06% | 6.47 | 6.65 | 426531 | 27925 | 1.29% |
| 2025-09-08 | 6.44 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 565167 | 36961 | 1.70% |
| 2025-09-05 | 6.31 | 6.47 | 0.15 | 2.37% | 6.25 | 6.50 | 521482 | 33440 | 1.57% |
| 2025-09-04 | 6.30 | 6.32 | 0.00 | 0.00% | 6.16 | 6.35 | 592716 | 37061 | 1.79% |
| 2025-09-03 | 6.42 | 6.32 | -0.09 | -1.40% | 6.26 | 6.47 | 549010 | 34761 | 1.65% |
| 2025-09-02 | 6.65 | 6.41 | -0.22 | -3.32% | 6.36 | 6.66 | 618108 | 39915 | 1.86% |
| 2025-09-01 | 6.69 | 6.63 | -0.06 | -0.90% | 6.57 | 6.78 | 620433 | 41301 | 1.87% |
| 2025-08-29 | 6.43 | 6.69 | 0.26 | 4.04% | 6.41 | 6.71 | 996643 | 65924 | 3.00% |
| 2025-08-28 | 6.37 | 6.43 | 0.02 | 0.31% | 6.29 | 6.52 | 692782 | 44325 | 2.09% |
| 2025-08-27 | 6.49 | 6.41 | -0.12 | -1.84% | 6.39 | 6.71 | 1052536 | 68992 | 3.17% |
| 2025-08-26 | 6.23 | 6.53 | 0.30 | 4.82% | 6.15 | 6.62 | 1229979 | 79234 | 3.71% |
| 2025-08-25 | 6.12 | 6.23 | 0.16 | 2.64% | 6.07 | 6.34 | 903743 | 56232 | 2.72% |
| 2025-08-22 | 6.10 | 6.07 | -0.03 | -0.49% | 5.97 | 6.13 | 808751 | 48955 | 2.44% |
| 2025-08-21 | 5.79 | 6.10 | 0.31 | 5.35% | 5.78 | 6.22 | 1786007 | 107742 | 5.38% |
| 2025-08-20 | 5.72 | 5.79 | 0.03 | 0.52% | 5.69 | 5.85 | 464668 | 26793 | 1.40% |
| 2025-08-19 | 5.89 | 5.76 | -0.13 | -2.21% | 5.74 | 5.91 | 604920 | 35141 | 1.82% |
| 2025-08-18 | 5.97 | 5.89 | -0.03 | -0.51% | 5.81 | 6.03 | 797217 | 46983 | 2.40% |
| 2025-08-15 | 5.68 | 5.92 | 0.22 | 3.86% | 5.66 | 6.03 | 883523 | 51993 | 2.66% |
| 2025-08-14 | 5.82 | 5.70 | -0.12 | -2.06% | 5.69 | 5.82 | 599140 | 34411 | 1.81% |
| 2025-08-13 | 5.86 | 5.82 | -0.08 | -1.36% | 5.80 | 5.90 | 564098 | 32949 | 1.70% |
| 2025-08-12 | 5.79 | 5.90 | 0.10 | 1.72% | 5.69 | 5.94 | 812821 | 47559 | 2.45% |
| 2025-08-11 | 5.81 | 5.80 | 0.01 | 0.17% | 5.70 | 5.84 | 762793 | 44069 | 2.30% |
| 2025-08-08 | 5.86 | 5.79 | 0.17 | 3.02% | 5.74 | 5.93 | 1004513 | 58425 | 3.03% |
| 2025-08-07 | 5.70 | 5.62 | -0.11 | -1.92% | 5.57 | 5.74 | 576670 | 32475 | 1.74% |
| 2025-08-06 | 5.70 | 5.73 | 0.00 | 0.00% | 5.65 | 5.79 | 428327 | 24526 | 1.29% |
| 2025-08-05 | 5.70 | 5.73 | 0.04 | 0.70% | 5.66 | 5.80 | 469698 | 26896 | 1.42% |
| 2025-08-04 | 5.67 | 5.69 | -0.05 | -0.87% | 5.60 | 5.71 | 647475 | 36565 | 1.95% |
| 2025-08-01 | 5.74 | 5.74 | -0.03 | -0.52% | 5.69 | 5.82 | 761763 | 43767 | 2.30% |
| 2025-07-31 | 5.97 | 5.77 | -0.32 | -5.25% | 5.72 | 6.09 | 1550720 | 90940 | 4.67% |
| 2025-07-30 | 6.12 | 6.09 | 0.02 | 0.33% | 6.01 | 6.22 | 1251142 | 76476 | 3.77% |
| 2025-07-29 | 5.90 | 6.07 | 0.14 | 2.36% | 5.72 | 6.09 | 1405880 | 82836 | 4.24% |
| 2025-07-28 | 5.81 | 5.93 | -0.07 | -1.17% | 5.70 | 6.03 | 1726399 | 101848 | 5.20% |
| 2025-07-25 | 5.83 | 6.00 | 0.24 | 4.17% | 5.82 | 6.24 | 2702511 | 163523 | 8.14% |
| 2025-07-24 | 5.51 | 5.76 | 0.22 | 3.97% | 5.43 | 5.78 | 1355708 | 76283 | 4.09% |