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 | 7.07 | 7.24 | 0.10 | 1.40% | 7.02 | 7.33 | 665119 | 48207 | 12.28% |
| 2025-10-30 | 7.43 | 7.14 | -0.19 | -2.59% | 7.11 | 7.59 | 830444 | 60368 | 15.33% |
| 2025-10-29 | 7.70 | 7.33 | -0.59 | -7.45% | 7.30 | 7.70 | 1038526 | 76670 | 19.17% |
| 2025-10-28 | 8.03 | 7.92 | -0.37 | -4.46% | 7.68 | 8.39 | 1459260 | 115436 | 26.94% |
| 2025-10-27 | 8.02 | 8.29 | -0.13 | -1.54% | 7.68 | 8.87 | 1775266 | 146244 | 32.77% |
| 2025-10-24 | 9.55 | 8.42 | -0.94 | -10.04% | 8.42 | 9.78 | 1862877 | 164959 | 34.39% |
| 2025-10-23 | 8.51 | 9.36 | 0.85 | 9.99% | 8.50 | 9.36 | 1097143 | 100004 | 20.25% |
| 2025-10-22 | 8.17 | 8.51 | 0.77 | 9.95% | 8.12 | 8.51 | 1496975 | 126240 | 27.63% |
| 2025-10-21 | 7.18 | 7.74 | 0.70 | 9.94% | 7.17 | 7.74 | 1204384 | 89704 | 22.23% |
| 2025-10-20 | 6.77 | 7.04 | 0.26 | 3.83% | 6.66 | 7.46 | 1667680 | 118447 | 30.78% |
| 2025-10-17 | 6.16 | 6.78 | 0.62 | 10.06% | 6.06 | 6.78 | 1047973 | 68381 | 19.35% |
| 2025-10-16 | 6.33 | 6.16 | -0.25 | -3.90% | 6.10 | 6.48 | 567894 | 35309 | 10.48% |
| 2025-10-15 | 6.16 | 6.41 | 0.14 | 2.23% | 6.16 | 6.50 | 839757 | 53755 | 15.50% |
| 2025-10-14 | 6.09 | 6.27 | 0.21 | 3.47% | 6.04 | 6.50 | 895005 | 56269 | 16.52% |
| 2025-10-13 | 5.90 | 6.06 | -0.05 | -0.82% | 5.81 | 6.10 | 336830 | 20162 | 6.22% |
| 2025-10-10 | 5.88 | 6.11 | 0.20 | 3.38% | 5.83 | 6.11 | 533774 | 32178 | 9.85% |
| 2025-10-09 | 5.84 | 5.91 | 0.01 | 0.17% | 5.80 | 5.92 | 271424 | 15955 | 5.01% |
| 2025-09-30 | 5.82 | 5.90 | -0.04 | -0.67% | 5.82 | 5.97 | 269568 | 15876 | 4.98% |
| 2025-09-29 | 5.97 | 5.94 | -0.11 | -1.82% | 5.78 | 6.07 | 330089 | 19608 | 6.09% |
| 2025-09-26 | 5.96 | 6.05 | 0.06 | 1.00% | 5.90 | 6.13 | 426963 | 25759 | 7.88% |
| 2025-09-25 | 6.08 | 5.99 | -0.15 | -2.44% | 5.84 | 6.13 | 599676 | 35675 | 11.07% |
| 2025-09-24 | 5.74 | 6.14 | 0.56 | 10.04% | 5.72 | 6.14 | 436573 | 26549 | 8.06% |
| 2025-09-23 | 5.73 | 5.58 | -0.21 | -3.63% | 5.50 | 5.78 | 238447 | 13344 | 4.40% |
| 2025-09-22 | 5.71 | 5.79 | 0.01 | 0.17% | 5.67 | 5.79 | 171656 | 9828 | 3.17% |
| 2025-09-19 | 5.86 | 5.78 | -0.13 | -2.20% | 5.75 | 5.86 | 248463 | 14378 | 4.59% |
| 2025-09-18 | 6.10 | 5.91 | -0.30 | -4.83% | 5.87 | 6.12 | 477269 | 28659 | 8.81% |
| 2025-09-17 | 6.18 | 6.21 | 0.04 | 0.65% | 6.10 | 6.39 | 477460 | 29707 | 8.81% |
| 2025-09-16 | 6.21 | 6.17 | -0.18 | -2.83% | 6.08 | 6.25 | 523920 | 32165 | 9.67% |
| 2025-09-15 | 6.12 | 6.35 | 0.20 | 3.25% | 6.04 | 6.48 | 816861 | 51447 | 15.08% |
| 2025-09-12 | 6.05 | 6.15 | 0.05 | 0.82% | 5.93 | 6.17 | 603312 | 36731 | 11.14% |
| 2025-09-11 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.42 | 888479 | 54952 | 16.40% |
| 2025-09-10 | 5.76 | 6.17 | 0.56 | 9.98% | 5.75 | 6.17 | 654043 | 39633 | 12.07% |
| 2025-09-09 | 5.75 | 5.61 | -0.14 | -2.43% | 5.60 | 5.75 | 173151 | 9799 | 3.20% |
| 2025-09-08 | 5.68 | 5.75 | 0.03 | 0.52% | 5.67 | 5.78 | 165864 | 9506 | 3.06% |
| 2025-09-05 | 5.69 | 5.72 | -0.03 | -0.52% | 5.61 | 5.72 | 197024 | 11185 | 3.64% |
| 2025-09-04 | 5.65 | 5.75 | 0.00 | 0.00% | 5.53 | 5.89 | 250596 | 14214 | 4.63% |
| 2025-09-03 | 5.98 | 5.75 | -0.34 | -5.58% | 5.75 | 6.03 | 308541 | 18046 | 5.70% |
| 2025-09-02 | 5.89 | 6.09 | 0.22 | 3.75% | 5.74 | 6.20 | 493349 | 29671 | 9.11% |
| 2025-09-01 | 5.79 | 5.87 | 0.10 | 1.73% | 5.75 | 5.89 | 194919 | 11374 | 3.60% |
| 2025-08-29 | 5.77 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 174770 | 10115 | 3.23% |
| 2025-08-28 | 5.88 | 5.85 | -0.08 | -1.35% | 5.62 | 5.99 | 335093 | 19444 | 6.19% |
| 2025-08-27 | 6.17 | 5.93 | -0.30 | -4.82% | 5.92 | 6.19 | 467260 | 28330 | 8.63% |
| 2025-08-26 | 6.18 | 6.23 | 0.01 | 0.16% | 6.10 | 6.24 | 333287 | 20631 | 6.15% |
| 2025-08-25 | 6.31 | 6.22 | -0.10 | -1.58% | 6.16 | 6.31 | 507212 | 31585 | 9.36% |
| 2025-08-22 | 6.46 | 6.32 | -0.21 | -3.22% | 6.20 | 6.46 | 613293 | 38544 | 11.32% |
| 2025-08-21 | 6.18 | 6.53 | 0.32 | 5.15% | 6.13 | 6.80 | 1083647 | 69991 | 20.01% |
| 2025-08-20 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.28 | 582482 | 35910 | 10.75% |
| 2025-08-19 | 6.18 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 384640 | 23518 | 7.10% |
| 2025-08-18 | 6.03 | 6.12 | 0.04 | 0.66% | 5.97 | 6.14 | 405852 | 24722 | 7.49% |
| 2025-08-15 | 6.02 | 6.08 | 0.03 | 0.50% | 6.01 | 6.09 | 365756 | 22137 | 6.75% |
| 2025-08-14 | 6.25 | 6.05 | -0.20 | -3.20% | 6.04 | 6.26 | 570487 | 35010 | 10.53% |
| 2025-08-13 | 6.21 | 6.25 | -0.06 | -0.95% | 6.09 | 6.34 | 516247 | 32205 | 9.53% |
| 2025-08-12 | 6.49 | 6.31 | -0.31 | -4.68% | 6.30 | 6.58 | 714514 | 45608 | 13.19% |
| 2025-08-11 | 6.38 | 6.62 | 0.18 | 2.80% | 6.23 | 6.77 | 858890 | 55722 | 15.86% |
| 2025-08-08 | 6.50 | 6.44 | -0.27 | -4.02% | 6.31 | 6.65 | 922163 | 59557 | 17.03% |
| 2025-08-07 | 6.44 | 6.71 | 0.21 | 3.23% | 6.35 | 7.09 | 1281464 | 86301 | 23.66% |
| 2025-08-06 | 6.50 | 6.50 | 0.11 | 1.72% | 6.40 | 6.87 | 1560698 | 102491 | 28.82% |
| 2025-08-05 | 5.81 | 6.39 | 0.58 | 9.98% | 5.75 | 6.39 | 468669 | 29405 | 8.65% |
| 2025-08-04 | 5.75 | 5.81 | -0.27 | -4.44% | 5.64 | 5.97 | 699869 | 40415 | 12.92% |
| 2025-08-01 | 6.08 | 6.08 | -0.28 | -4.40% | 5.74 | 6.63 | 1097857 | 66722 | 20.27% |
| 2025-07-31 | 6.06 | 6.36 | 0.23 | 3.75% | 6.00 | 6.70 | 1573212 | 99932 | 29.05% |
| 2025-07-30 | 5.59 | 6.13 | 0.56 | 10.05% | 5.59 | 6.13 | 1328570 | 78182 | 24.53% |
| 2025-07-29 | 5.60 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 283802 | 15711 | 5.24% |
| 2025-07-28 | 5.47 | 5.62 | 0.14 | 2.55% | 5.46 | 5.69 | 525467 | 29437 | 9.70% |
| 2025-07-25 | 5.50 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 195702 | 10709 | 3.61% |
| 2025-07-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.53 | 296459 | 16288 | 5.47% |