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 | 6.06 | 6.19 | 0.12 | 1.98% | 6.06 | 6.22 | 305393 | 18805 | 5.17% |
| 2025-10-30 | 6.24 | 6.07 | -0.13 | -2.10% | 6.07 | 6.24 | 249355 | 15254 | 4.22% |
| 2025-10-29 | 6.26 | 6.20 | -0.08 | -1.27% | 6.07 | 6.27 | 354900 | 21808 | 6.00% |
| 2025-10-28 | 6.12 | 6.28 | 0.22 | 3.63% | 6.05 | 6.47 | 562404 | 35180 | 9.51% |
| 2025-10-27 | 6.18 | 6.06 | -0.11 | -1.78% | 6.06 | 6.23 | 407978 | 24952 | 6.90% |
| 2025-10-24 | 6.36 | 6.17 | -0.19 | -2.99% | 6.14 | 6.37 | 439584 | 27427 | 7.44% |
| 2025-10-23 | 6.55 | 6.36 | -0.23 | -3.49% | 6.26 | 6.67 | 450719 | 28802 | 7.62% |
| 2025-10-22 | 6.45 | 6.59 | 0.24 | 3.78% | 6.34 | 6.64 | 721127 | 46787 | 12.20% |
| 2025-10-21 | 6.35 | 6.35 | -0.70 | -9.93% | 6.35 | 6.60 | 374119 | 23788 | 6.33% |
| 2025-10-20 | 6.99 | 7.05 | 0.09 | 1.29% | 6.97 | 7.10 | 101835 | 7163 | 1.72% |
| 2025-10-17 | 7.23 | 6.96 | -0.24 | -3.33% | 6.96 | 7.24 | 143017 | 10124 | 2.42% |
| 2025-10-16 | 7.38 | 7.20 | -0.18 | -2.44% | 7.18 | 7.39 | 120076 | 8721 | 2.03% |
| 2025-10-15 | 7.36 | 7.38 | 0.00 | 0.00% | 7.26 | 7.42 | 113305 | 8334 | 1.92% |
| 2025-10-14 | 7.42 | 7.38 | -0.03 | -0.40% | 7.34 | 7.48 | 169111 | 12526 | 2.86% |
| 2025-10-13 | 7.14 | 7.41 | 0.04 | 0.54% | 6.88 | 7.56 | 265322 | 19209 | 4.49% |
| 2025-10-10 | 7.29 | 7.37 | 0.07 | 0.96% | 7.08 | 7.38 | 222695 | 16231 | 3.77% |
| 2025-10-09 | 8.03 | 7.30 | -0.73 | -9.09% | 7.29 | 8.10 | 562139 | 42288 | 9.51% |
| 2025-09-30 | 7.90 | 8.03 | 0.14 | 1.77% | 7.90 | 8.14 | 167473 | 13447 | 2.83% |
| 2025-09-29 | 7.98 | 7.89 | -0.10 | -1.25% | 7.81 | 8.02 | 151638 | 11976 | 2.57% |
| 2025-09-26 | 8.10 | 7.99 | -0.16 | -1.96% | 7.95 | 8.32 | 232277 | 18735 | 3.93% |
| 2025-09-25 | 8.38 | 8.15 | -0.23 | -2.74% | 8.13 | 8.38 | 196988 | 16233 | 3.33% |
| 2025-09-24 | 8.30 | 8.38 | 0.08 | 0.96% | 8.20 | 8.44 | 164375 | 13719 | 2.78% |
| 2025-09-23 | 8.52 | 8.30 | -0.29 | -3.38% | 8.14 | 8.59 | 267599 | 22208 | 4.53% |
| 2025-09-22 | 8.54 | 8.59 | 0.03 | 0.35% | 8.42 | 8.85 | 242230 | 20951 | 4.10% |
| 2025-09-19 | 8.69 | 8.56 | -0.19 | -2.17% | 8.52 | 8.85 | 188201 | 16227 | 3.18% |
| 2025-09-18 | 8.98 | 8.75 | -0.13 | -1.46% | 8.63 | 9.06 | 377441 | 33380 | 6.39% |
| 2025-09-17 | 8.97 | 8.88 | -0.11 | -1.22% | 8.87 | 9.18 | 348795 | 31332 | 5.90% |
| 2025-09-16 | 8.70 | 8.99 | 0.30 | 3.45% | 8.64 | 9.08 | 402413 | 35772 | 6.81% |
| 2025-09-15 | 8.59 | 8.69 | 0.03 | 0.35% | 8.47 | 8.80 | 274461 | 23703 | 4.64% |
| 2025-09-12 | 8.45 | 8.66 | 0.12 | 1.41% | 8.39 | 8.75 | 296611 | 25354 | 5.02% |
| 2025-09-11 | 8.51 | 8.54 | -0.04 | -0.47% | 8.34 | 8.55 | 205210 | 17291 | 3.47% |
| 2025-09-10 | 8.59 | 8.58 | -0.02 | -0.23% | 8.45 | 8.62 | 183208 | 15612 | 3.10% |
| 2025-09-09 | 8.49 | 8.60 | 0.31 | 3.74% | 8.38 | 8.88 | 403419 | 34947 | 6.82% |
| 2025-09-08 | 8.36 | 8.29 | -0.04 | -0.48% | 8.21 | 8.40 | 149871 | 12419 | 2.54% |
| 2025-09-05 | 8.22 | 8.33 | 0.11 | 1.34% | 8.10 | 8.38 | 185603 | 15324 | 3.14% |
| 2025-09-04 | 8.28 | 8.22 | 0.02 | 0.24% | 8.08 | 8.38 | 191047 | 15784 | 3.23% |
| 2025-09-03 | 8.56 | 8.20 | -0.37 | -4.32% | 8.15 | 8.71 | 268998 | 22563 | 4.55% |
| 2025-09-02 | 8.85 | 8.57 | -0.33 | -3.71% | 8.47 | 8.89 | 322913 | 27798 | 5.46% |
| 2025-09-01 | 8.75 | 8.90 | 0.07 | 0.79% | 8.65 | 9.07 | 361922 | 32088 | 6.12% |
| 2025-08-29 | 8.61 | 8.83 | 0.27 | 3.15% | 8.37 | 9.15 | 606282 | 53221 | 10.48% |
| 2025-08-28 | 8.52 | 8.56 | -0.04 | -0.47% | 8.30 | 8.76 | 409115 | 34942 | 7.07% |
| 2025-08-27 | 8.73 | 8.60 | -0.13 | -1.49% | 8.60 | 8.88 | 545735 | 47690 | 9.44% |
| 2025-08-26 | 8.91 | 8.73 | -0.39 | -4.28% | 8.70 | 8.92 | 751068 | 66000 | 12.99% |
| 2025-08-25 | 9.84 | 9.12 | -0.20 | -2.15% | 9.10 | 10.03 | 1389956 | 130767 | 24.04% |
| 2025-08-22 | 9.11 | 9.32 | 0.85 | 10.04% | 8.92 | 9.32 | 1260608 | 116717 | 21.80% |
| 2025-08-21 | 8.70 | 8.47 | -0.37 | -4.19% | 8.41 | 8.81 | 584289 | 49965 | 10.10% |
| 2025-08-20 | 8.04 | 8.84 | 0.80 | 9.95% | 7.97 | 8.84 | 599916 | 51163 | 10.37% |
| 2025-08-19 | 8.12 | 8.04 | -0.08 | -0.99% | 7.99 | 8.13 | 187415 | 15084 | 3.24% |
| 2025-08-18 | 7.91 | 8.12 | 0.20 | 2.53% | 7.85 | 8.19 | 289558 | 23334 | 5.01% |
| 2025-08-15 | 7.94 | 7.92 | -0.07 | -0.88% | 7.87 | 7.99 | 182718 | 14456 | 3.16% |
| 2025-08-14 | 7.94 | 7.99 | 0.05 | 0.63% | 7.92 | 8.08 | 242060 | 19382 | 4.19% |
| 2025-08-13 | 7.79 | 7.94 | 0.14 | 1.79% | 7.74 | 7.99 | 225033 | 17718 | 3.89% |
| 2025-08-12 | 7.90 | 7.80 | -0.10 | -1.27% | 7.75 | 7.90 | 216433 | 16896 | 3.74% |
| 2025-08-11 | 7.87 | 7.90 | -0.01 | -0.13% | 7.83 | 7.99 | 187584 | 14832 | 3.24% |
| 2025-08-08 | 7.98 | 7.91 | -0.08 | -1.00% | 7.88 | 7.98 | 132604 | 10481 | 2.29% |
| 2025-08-07 | 8.10 | 7.99 | -0.14 | -1.72% | 7.98 | 8.10 | 182564 | 14627 | 3.16% |
| 2025-08-06 | 8.08 | 8.13 | 0.00 | 0.00% | 7.88 | 8.26 | 292939 | 23585 | 5.07% |
| 2025-08-05 | 8.41 | 8.13 | -0.32 | -3.79% | 8.04 | 8.46 | 460980 | 37735 | 7.97% |
| 2025-08-04 | 8.42 | 8.45 | 0.02 | 0.24% | 8.25 | 8.62 | 171532 | 14421 | 2.97% |
| 2025-08-01 | 8.39 | 8.43 | -0.05 | -0.59% | 8.36 | 8.46 | 88082 | 7399 | 1.52% |
| 2025-07-31 | 8.38 | 8.48 | 0.08 | 0.95% | 8.32 | 8.53 | 134334 | 11306 | 2.32% |
| 2025-07-30 | 8.52 | 8.40 | -0.20 | -2.33% | 8.34 | 8.60 | 197915 | 16696 | 3.42% |
| 2025-07-29 | 8.79 | 8.60 | 0.00 | 0.00% | 8.58 | 8.87 | 198620 | 17285 | 3.43% |
| 2025-07-28 | 8.78 | 8.60 | -0.18 | -2.05% | 8.46 | 8.78 | 234468 | 20064 | 4.05% |
| 2025-07-25 | 8.75 | 8.78 | 0.03 | 0.34% | 8.68 | 8.81 | 117044 | 10248 | 2.02% |
| 2025-07-24 | 8.81 | 8.75 | -0.01 | -0.11% | 8.70 | 8.82 | 142551 | 12502 | 2.47% |