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 | 7.19 | 7.33 | 0.17 | 2.37% | 7.11 | 7.43 | 617367 | 44837 | 5.36% |
| 2025-10-30 | 7.08 | 7.16 | -0.01 | -0.14% | 7.00 | 7.28 | 525962 | 37753 | 4.57% |
| 2025-10-29 | 6.80 | 7.17 | 0.34 | 4.98% | 6.80 | 7.33 | 686722 | 48889 | 5.97% |
| 2025-10-28 | 6.73 | 6.83 | 0.10 | 1.49% | 6.72 | 6.89 | 276990 | 18936 | 2.41% |
| 2025-10-27 | 6.75 | 6.73 | 0.01 | 0.15% | 6.65 | 6.84 | 297489 | 20041 | 2.58% |
| 2025-10-24 | 6.70 | 6.72 | 0.01 | 0.15% | 6.67 | 6.87 | 263171 | 17822 | 2.29% |
| 2025-10-23 | 6.66 | 6.71 | 0.05 | 0.75% | 6.63 | 6.79 | 240112 | 16070 | 2.09% |
| 2025-10-22 | 6.80 | 6.66 | -0.17 | -2.49% | 6.65 | 6.85 | 317691 | 21342 | 2.76% |
| 2025-10-21 | 6.75 | 6.83 | 0.08 | 1.19% | 6.62 | 6.90 | 389809 | 26553 | 3.39% |
| 2025-10-20 | 6.63 | 6.75 | 0.13 | 1.96% | 6.59 | 6.91 | 505951 | 34323 | 4.40% |
| 2025-10-17 | 6.61 | 6.62 | -0.02 | -0.30% | 6.60 | 6.79 | 544686 | 36438 | 4.73% |
| 2025-10-16 | 6.59 | 6.64 | 0.05 | 0.76% | 6.56 | 6.69 | 308065 | 20452 | 2.68% |
| 2025-10-15 | 6.57 | 6.59 | 0.01 | 0.15% | 6.51 | 6.61 | 252580 | 16540 | 2.19% |
| 2025-10-14 | 6.47 | 6.58 | 0.11 | 1.70% | 6.46 | 6.71 | 483359 | 31947 | 4.20% |
| 2025-10-13 | 6.40 | 6.47 | -0.02 | -0.31% | 6.36 | 6.49 | 284751 | 18287 | 2.47% |
| 2025-10-10 | 6.27 | 6.49 | 0.21 | 3.34% | 6.26 | 6.55 | 398159 | 25710 | 3.46% |
| 2025-10-09 | 6.38 | 6.28 | -0.11 | -1.72% | 6.22 | 6.38 | 277407 | 17411 | 2.41% |
| 2025-09-30 | 6.33 | 6.39 | 0.03 | 0.47% | 6.32 | 6.49 | 256237 | 16432 | 2.23% |
| 2025-09-29 | 6.25 | 6.36 | 0.08 | 1.27% | 6.18 | 6.37 | 182175 | 11475 | 1.58% |
| 2025-09-26 | 6.27 | 6.28 | 0.00 | 0.00% | 6.24 | 6.37 | 139235 | 8785 | 1.21% |
| 2025-09-25 | 6.33 | 6.28 | -0.05 | -0.79% | 6.25 | 6.35 | 125866 | 7919 | 1.09% |
| 2025-09-24 | 6.24 | 6.33 | 0.10 | 1.61% | 6.20 | 6.34 | 119347 | 7520 | 1.04% |
| 2025-09-23 | 6.36 | 6.23 | -0.16 | -2.50% | 6.17 | 6.37 | 223326 | 13915 | 1.94% |
| 2025-09-22 | 6.45 | 6.39 | -0.09 | -1.39% | 6.32 | 6.45 | 179849 | 11457 | 1.56% |
| 2025-09-19 | 6.46 | 6.48 | 0.02 | 0.31% | 6.36 | 6.49 | 214982 | 13813 | 1.87% |
| 2025-09-18 | 6.49 | 6.46 | -0.05 | -0.77% | 6.42 | 6.59 | 299500 | 19501 | 2.60% |
| 2025-09-17 | 6.61 | 6.51 | -0.11 | -1.66% | 6.49 | 6.63 | 223689 | 14600 | 1.94% |
| 2025-09-16 | 6.57 | 6.62 | 0.03 | 0.46% | 6.47 | 6.66 | 377932 | 24777 | 3.28% |
| 2025-09-15 | 6.52 | 6.59 | 0.05 | 0.76% | 6.47 | 6.65 | 407339 | 26733 | 3.54% |
| 2025-09-12 | 6.39 | 6.54 | 0.13 | 2.03% | 6.38 | 6.64 | 562317 | 36708 | 4.89% |
| 2025-09-11 | 6.37 | 6.41 | 0.03 | 0.47% | 6.35 | 6.49 | 353416 | 22664 | 3.07% |
| 2025-09-10 | 6.27 | 6.38 | 0.12 | 1.92% | 6.24 | 6.50 | 316753 | 20186 | 2.75% |
| 2025-09-09 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.32 | 127685 | 8017 | 1.11% |
| 2025-09-08 | 6.23 | 6.31 | 0.09 | 1.45% | 6.23 | 6.39 | 213358 | 13491 | 1.85% |
| 2025-09-05 | 6.20 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 156720 | 9688 | 1.36% |
| 2025-09-04 | 6.16 | 6.18 | 0.05 | 0.82% | 6.12 | 6.23 | 160432 | 9914 | 1.39% |
| 2025-09-03 | 6.28 | 6.13 | -0.15 | -2.39% | 6.12 | 6.31 | 169618 | 10511 | 1.47% |
| 2025-09-02 | 6.31 | 6.28 | -0.03 | -0.48% | 6.21 | 6.32 | 221846 | 13907 | 1.93% |
| 2025-09-01 | 6.31 | 6.31 | -0.02 | -0.32% | 6.26 | 6.36 | 154375 | 9744 | 1.34% |
| 2025-08-29 | 6.33 | 6.33 | 0.00 | 0.00% | 6.30 | 6.41 | 193151 | 12281 | 1.68% |
| 2025-08-28 | 6.35 | 6.33 | -0.02 | -0.31% | 6.19 | 6.43 | 283050 | 17880 | 2.46% |
| 2025-08-27 | 6.47 | 6.35 | -0.15 | -2.31% | 6.34 | 6.49 | 329921 | 21192 | 2.87% |
| 2025-08-26 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.54 | 366644 | 23760 | 3.19% |
| 2025-08-25 | 6.44 | 6.45 | 0.01 | 0.16% | 6.37 | 6.45 | 294333 | 18898 | 2.56% |
| 2025-08-22 | 6.47 | 6.44 | 0.00 | 0.00% | 6.40 | 6.49 | 254172 | 16340 | 2.21% |
| 2025-08-21 | 6.41 | 6.44 | 0.06 | 0.94% | 6.37 | 6.47 | 316891 | 20368 | 2.75% |
| 2025-08-20 | 6.33 | 6.38 | 0.01 | 0.16% | 6.31 | 6.38 | 193617 | 12297 | 1.68% |
| 2025-08-19 | 6.35 | 6.37 | 0.00 | 0.00% | 6.34 | 6.41 | 263594 | 16800 | 2.29% |
| 2025-08-18 | 6.30 | 6.37 | 0.06 | 0.95% | 6.28 | 6.41 | 274145 | 17465 | 2.38% |
| 2025-08-15 | 6.26 | 6.31 | 0.05 | 0.80% | 6.25 | 6.31 | 165099 | 10391 | 1.43% |
| 2025-08-14 | 6.38 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 259415 | 16398 | 2.25% |
| 2025-08-13 | 6.39 | 6.39 | 0.00 | 0.00% | 6.34 | 6.42 | 214143 | 13649 | 1.86% |
| 2025-08-12 | 6.38 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 176094 | 11257 | 1.53% |
| 2025-08-11 | 6.40 | 6.39 | 0.03 | 0.47% | 6.34 | 6.41 | 192327 | 12278 | 1.67% |
| 2025-08-08 | 6.30 | 6.36 | 0.07 | 1.11% | 6.27 | 6.38 | 281371 | 17815 | 2.44% |
| 2025-08-07 | 6.33 | 6.29 | -0.04 | -0.63% | 6.28 | 6.36 | 171784 | 10833 | 1.49% |
| 2025-08-06 | 6.31 | 6.33 | 0.01 | 0.16% | 6.25 | 6.34 | 204351 | 12851 | 1.78% |
| 2025-08-05 | 6.32 | 6.32 | 0.02 | 0.32% | 6.29 | 6.35 | 202913 | 12823 | 1.76% |
| 2025-08-04 | 6.28 | 6.30 | 0.01 | 0.16% | 6.23 | 6.32 | 178295 | 11216 | 1.55% |
| 2025-08-01 | 6.31 | 6.29 | -0.03 | -0.47% | 6.27 | 6.35 | 206244 | 13015 | 1.79% |
| 2025-07-31 | 6.47 | 6.32 | -0.15 | -2.32% | 6.29 | 6.48 | 371451 | 23643 | 3.23% |
| 2025-07-30 | 6.48 | 6.47 | -0.04 | -0.61% | 6.42 | 6.55 | 362486 | 23535 | 3.15% |
| 2025-07-29 | 6.59 | 6.51 | -0.04 | -0.61% | 6.44 | 6.60 | 383629 | 24978 | 3.33% |
| 2025-07-28 | 6.70 | 6.55 | -0.10 | -1.50% | 6.53 | 6.70 | 508113 | 33537 | 4.41% |
| 2025-07-25 | 7.05 | 6.65 | -0.39 | -5.54% | 6.64 | 7.05 | 1224040 | 82563 | 10.64% |
| 2025-07-24 | 6.44 | 7.04 | 0.64 | 10.00% | 6.44 | 7.04 | 1132268 | 77292 | 9.84% |