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 | 6.57 | 6.65 | 0.02 | 0.30% | 6.55 | 6.69 | 275792 | 18349 | 1.80% |
| 2025-10-30 | 6.74 | 6.63 | -0.10 | -1.49% | 6.63 | 6.74 | 326760 | 21795 | 2.13% |
| 2025-10-29 | 6.70 | 6.73 | 0.02 | 0.30% | 6.66 | 6.74 | 292344 | 19591 | 1.91% |
| 2025-10-28 | 6.79 | 6.71 | -0.09 | -1.32% | 6.70 | 6.79 | 395495 | 26636 | 2.58% |
| 2025-10-27 | 6.85 | 6.80 | -0.05 | -0.73% | 6.78 | 6.89 | 395321 | 26942 | 2.58% |
| 2025-10-24 | 6.85 | 6.85 | -0.01 | -0.15% | 6.83 | 6.92 | 342536 | 23486 | 2.23% |
| 2025-10-23 | 6.82 | 6.86 | -0.07 | -1.01% | 6.78 | 6.87 | 418432 | 28550 | 2.73% |
| 2025-10-22 | 6.69 | 6.93 | 0.22 | 3.28% | 6.65 | 7.03 | 891051 | 61310 | 5.81% |
| 2025-10-21 | 6.63 | 6.71 | 0.10 | 1.51% | 6.58 | 6.72 | 351457 | 23439 | 2.29% |
| 2025-10-20 | 6.60 | 6.61 | 0.07 | 1.07% | 6.57 | 6.65 | 268804 | 17757 | 1.75% |
| 2025-10-17 | 6.68 | 6.54 | -0.14 | -2.10% | 6.51 | 6.71 | 399174 | 26446 | 2.60% |
| 2025-10-16 | 6.78 | 6.68 | -0.14 | -2.05% | 6.66 | 6.78 | 376068 | 25229 | 2.45% |
| 2025-10-15 | 6.73 | 6.82 | 0.09 | 1.34% | 6.66 | 6.82 | 386112 | 26090 | 2.52% |
| 2025-10-14 | 6.88 | 6.73 | -0.12 | -1.75% | 6.68 | 6.91 | 606603 | 41141 | 3.96% |
| 2025-10-13 | 6.68 | 6.85 | -0.21 | -2.97% | 6.67 | 6.88 | 726300 | 49323 | 4.74% |
| 2025-10-10 | 7.21 | 7.06 | -0.19 | -2.62% | 7.06 | 7.27 | 735233 | 52457 | 4.80% |
| 2025-10-09 | 7.30 | 7.25 | -0.05 | -0.68% | 7.25 | 7.33 | 641698 | 46763 | 4.19% |
| 2025-09-30 | 7.32 | 7.30 | 0.00 | 0.00% | 7.28 | 7.43 | 491419 | 36002 | 3.21% |
| 2025-09-29 | 7.28 | 7.30 | -0.01 | -0.14% | 7.17 | 7.36 | 574772 | 41864 | 3.75% |
| 2025-09-26 | 7.67 | 7.31 | -0.43 | -5.56% | 7.31 | 7.67 | 1085480 | 80911 | 7.08% |
| 2025-09-25 | 7.78 | 7.74 | -0.09 | -1.15% | 7.70 | 7.96 | 958180 | 74680 | 6.25% |
| 2025-09-24 | 7.80 | 7.83 | -0.07 | -0.89% | 7.60 | 7.89 | 1165855 | 90049 | 7.61% |
| 2025-09-23 | 8.16 | 7.90 | -0.25 | -3.07% | 7.67 | 8.17 | 1540175 | 121178 | 10.05% |
| 2025-09-22 | 7.79 | 8.15 | 0.38 | 4.89% | 7.78 | 8.16 | 2191242 | 175217 | 14.30% |
| 2025-09-19 | 7.64 | 7.77 | 0.15 | 1.97% | 7.57 | 7.90 | 1300081 | 100950 | 8.48% |
| 2025-09-18 | 7.90 | 7.62 | -0.27 | -3.42% | 7.50 | 7.99 | 1533322 | 119465 | 10.00% |
| 2025-09-17 | 7.77 | 7.89 | 0.07 | 0.90% | 7.71 | 7.94 | 1465840 | 114998 | 9.56% |
| 2025-09-16 | 7.59 | 7.82 | 0.13 | 1.69% | 7.47 | 7.85 | 1496666 | 114580 | 9.77% |
| 2025-09-15 | 7.66 | 7.69 | 0.03 | 0.39% | 7.54 | 7.74 | 842722 | 64552 | 5.50% |
| 2025-09-12 | 7.56 | 7.66 | 0.07 | 0.92% | 7.52 | 7.79 | 1311237 | 100754 | 8.56% |
| 2025-09-11 | 7.39 | 7.59 | 0.10 | 1.34% | 7.30 | 7.60 | 987260 | 73882 | 6.44% |
| 2025-09-10 | 7.44 | 7.49 | 0.04 | 0.54% | 7.26 | 7.53 | 946986 | 70127 | 6.18% |
| 2025-09-09 | 7.68 | 7.45 | -0.25 | -3.25% | 7.44 | 7.70 | 896488 | 67657 | 5.85% |
| 2025-09-08 | 7.51 | 7.70 | 0.11 | 1.45% | 7.48 | 7.77 | 1096654 | 83714 | 7.16% |
| 2025-09-05 | 7.63 | 7.59 | 0.09 | 1.20% | 7.40 | 7.69 | 996057 | 75143 | 6.50% |
| 2025-09-04 | 7.36 | 7.50 | 0.13 | 1.76% | 7.31 | 7.66 | 1218674 | 90765 | 7.95% |
| 2025-09-03 | 7.83 | 7.37 | -0.37 | -4.78% | 7.30 | 7.89 | 1327582 | 99916 | 8.66% |
| 2025-09-02 | 8.09 | 7.74 | -0.35 | -4.33% | 7.70 | 8.09 | 1450086 | 113331 | 9.46% |
| 2025-09-01 | 7.85 | 8.09 | 0.22 | 2.80% | 7.67 | 8.09 | 1948928 | 153229 | 12.72% |
| 2025-08-29 | 8.18 | 7.87 | -0.41 | -4.95% | 7.80 | 8.18 | 2203139 | 175322 | 14.37% |
| 2025-08-28 | 7.95 | 8.28 | 0.29 | 3.63% | 7.85 | 8.50 | 3458729 | 283241 | 22.57% |
| 2025-08-27 | 8.03 | 7.99 | 0.09 | 1.14% | 7.98 | 8.58 | 5037744 | 411293 | 32.87% |
| 2025-08-26 | 7.11 | 7.90 | 0.72 | 10.03% | 7.05 | 7.90 | 2918169 | 221020 | 19.04% |
| 2025-08-25 | 7.18 | 7.18 | 0.03 | 0.42% | 7.04 | 7.28 | 1516637 | 108249 | 9.90% |
| 2025-08-22 | 7.08 | 7.15 | -0.02 | -0.28% | 7.06 | 7.19 | 1088703 | 77434 | 7.10% |
| 2025-08-21 | 7.28 | 7.17 | -0.10 | -1.38% | 7.13 | 7.34 | 1235933 | 89018 | 8.06% |
| 2025-08-20 | 7.20 | 7.27 | 0.07 | 0.97% | 7.11 | 7.35 | 1440779 | 104344 | 9.40% |
| 2025-08-19 | 7.06 | 7.20 | 0.18 | 2.56% | 6.96 | 7.31 | 1889748 | 135100 | 12.33% |
| 2025-08-18 | 6.92 | 7.02 | 0.10 | 1.45% | 6.92 | 7.07 | 1140373 | 79944 | 7.44% |
| 2025-08-15 | 6.82 | 6.92 | 0.04 | 0.58% | 6.81 | 6.95 | 1007113 | 69472 | 6.57% |
| 2025-08-14 | 7.01 | 6.88 | 0.07 | 1.03% | 6.77 | 7.15 | 1996954 | 139472 | 13.03% |
| 2025-08-13 | 6.82 | 6.81 | 0.02 | 0.29% | 6.75 | 6.83 | 617732 | 41964 | 4.03% |
| 2025-08-12 | 6.78 | 6.79 | 0.01 | 0.15% | 6.71 | 6.80 | 457927 | 30965 | 2.99% |
| 2025-08-11 | 6.67 | 6.78 | 0.10 | 1.50% | 6.65 | 6.80 | 528638 | 35757 | 3.45% |
| 2025-08-08 | 6.78 | 6.68 | -0.13 | -1.91% | 6.66 | 6.81 | 587579 | 39385 | 3.83% |
| 2025-08-07 | 6.83 | 6.81 | -0.02 | -0.29% | 6.78 | 6.89 | 771123 | 52626 | 5.03% |
| 2025-08-06 | 6.72 | 6.83 | 0.14 | 2.09% | 6.65 | 6.85 | 1051620 | 71454 | 6.86% |
| 2025-08-05 | 6.65 | 6.69 | 0.05 | 0.75% | 6.65 | 6.75 | 565589 | 37848 | 3.69% |
| 2025-08-04 | 6.53 | 6.64 | 0.04 | 0.61% | 6.49 | 6.64 | 383380 | 25189 | 2.50% |
| 2025-08-01 | 6.56 | 6.60 | 0.05 | 0.76% | 6.52 | 6.70 | 449730 | 29628 | 2.93% |
| 2025-07-31 | 6.58 | 6.55 | -0.04 | -0.61% | 6.52 | 6.70 | 596936 | 39491 | 3.89% |
| 2025-07-30 | 6.71 | 6.59 | -0.11 | -1.64% | 6.55 | 6.73 | 533867 | 35298 | 3.48% |
| 2025-07-29 | 6.75 | 6.70 | -0.08 | -1.18% | 6.63 | 6.76 | 575846 | 38453 | 3.76% |
| 2025-07-28 | 6.83 | 6.78 | -0.04 | -0.59% | 6.75 | 6.85 | 530470 | 36021 | 3.46% |
| 2025-07-25 | 6.90 | 6.82 | -0.07 | -1.02% | 6.79 | 6.93 | 595841 | 40630 | 3.89% |
| 2025-07-24 | 6.89 | 6.89 | 0.08 | 1.17% | 6.84 | 7.02 | 885084 | 61080 | 5.77% |