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 | 6.13 | 6.24 | 0.15 | 2.46% | 6.13 | 6.38 | 968777 | 60487 | 7.79% |
| 2025-10-30 | 6.36 | 6.09 | -0.17 | -2.72% | 6.06 | 6.49 | 1122599 | 69579 | 9.03% |
| 2025-10-29 | 6.09 | 6.26 | 0.18 | 2.96% | 6.08 | 6.28 | 770858 | 47640 | 6.20% |
| 2025-10-28 | 6.06 | 6.08 | 0.02 | 0.33% | 5.95 | 6.17 | 482439 | 29402 | 3.88% |
| 2025-10-27 | 6.05 | 6.06 | 0.06 | 1.00% | 5.94 | 6.16 | 518746 | 31317 | 4.17% |
| 2025-10-24 | 6.06 | 6.00 | -0.06 | -0.99% | 5.95 | 6.12 | 697285 | 42037 | 5.61% |
| 2025-10-23 | 6.45 | 6.06 | -0.32 | -5.02% | 5.85 | 6.46 | 1029687 | 62028 | 8.28% |
| 2025-10-22 | 6.22 | 6.38 | 0.17 | 2.74% | 6.21 | 6.40 | 632802 | 40056 | 5.09% |
| 2025-10-21 | 6.22 | 6.21 | -0.02 | -0.32% | 6.18 | 6.28 | 537803 | 33467 | 4.32% |
| 2025-10-20 | 6.28 | 6.23 | 0.06 | 0.97% | 6.18 | 6.34 | 378051 | 23671 | 3.04% |
| 2025-10-17 | 6.40 | 6.17 | -0.27 | -4.19% | 6.14 | 6.49 | 559945 | 35259 | 4.50% |
| 2025-10-16 | 6.56 | 6.44 | -0.22 | -3.30% | 6.39 | 6.70 | 633453 | 41237 | 5.09% |
| 2025-10-15 | 6.56 | 6.66 | 0.24 | 3.74% | 6.40 | 6.70 | 703423 | 46334 | 5.66% |
| 2025-10-14 | 6.55 | 6.42 | -0.07 | -1.08% | 6.38 | 6.79 | 823100 | 54422 | 6.62% |
| 2025-10-13 | 6.25 | 6.49 | -0.09 | -1.37% | 6.19 | 6.62 | 651264 | 41974 | 5.24% |
| 2025-10-10 | 6.69 | 6.58 | -0.14 | -2.08% | 6.54 | 6.74 | 676214 | 44812 | 5.44% |
| 2025-10-09 | 6.75 | 6.72 | 0.06 | 0.90% | 6.47 | 6.92 | 1048098 | 69986 | 8.43% |
| 2025-09-30 | 6.58 | 6.66 | 0.13 | 1.99% | 6.53 | 6.71 | 798516 | 53003 | 6.42% |
| 2025-09-29 | 6.51 | 6.53 | 0.02 | 0.31% | 6.43 | 6.61 | 768625 | 49999 | 6.18% |
| 2025-09-26 | 6.91 | 6.51 | -0.52 | -7.40% | 6.50 | 6.96 | 1637535 | 108595 | 13.17% |
| 2025-09-25 | 6.73 | 7.03 | 0.34 | 5.08% | 6.68 | 7.54 | 2661486 | 189042 | 21.40% |
| 2025-09-24 | 6.66 | 6.69 | -0.05 | -0.74% | 6.57 | 6.74 | 766456 | 51084 | 6.16% |
| 2025-09-23 | 6.92 | 6.74 | -0.17 | -2.46% | 6.54 | 6.95 | 941562 | 63132 | 7.57% |
| 2025-09-22 | 7.00 | 6.91 | -0.08 | -1.14% | 6.76 | 7.08 | 906476 | 62264 | 7.29% |
| 2025-09-19 | 7.20 | 6.99 | -0.18 | -2.51% | 6.95 | 7.31 | 1194297 | 84450 | 9.60% |
| 2025-09-18 | 7.49 | 7.17 | -0.53 | -6.88% | 7.06 | 7.59 | 2066190 | 151757 | 16.62% |
| 2025-09-17 | 8.07 | 7.70 | -0.02 | -0.26% | 7.60 | 8.19 | 2625838 | 204713 | 21.12% |
| 2025-09-16 | 6.88 | 7.72 | 1.06 | 15.92% | 6.83 | 7.99 | 4046883 | 309101 | 32.54% |
| 2025-09-15 | 5.56 | 6.66 | 1.11 | 20.00% | 5.55 | 6.66 | 2376749 | 148547 | 19.11% |
| 2025-09-12 | 5.70 | 5.55 | -0.19 | -3.31% | 5.55 | 5.76 | 1057223 | 59411 | 8.50% |
| 2025-09-11 | 5.70 | 5.74 | -0.05 | -0.86% | 5.48 | 5.79 | 1593119 | 89630 | 12.81% |
| 2025-09-10 | 5.28 | 5.79 | 0.49 | 9.25% | 5.27 | 5.87 | 2102521 | 117792 | 16.91% |
| 2025-09-09 | 5.40 | 5.30 | -0.15 | -2.75% | 5.26 | 5.53 | 829586 | 44611 | 6.67% |
| 2025-09-08 | 5.23 | 5.45 | 0.15 | 2.83% | 5.20 | 5.50 | 1163730 | 62409 | 9.36% |
| 2025-09-05 | 5.10 | 5.30 | 0.28 | 5.58% | 5.00 | 5.32 | 1025909 | 52973 | 8.25% |
| 2025-09-04 | 5.11 | 5.02 | -0.12 | -2.33% | 4.93 | 5.22 | 897132 | 45764 | 7.21% |
| 2025-09-03 | 5.22 | 5.14 | -0.10 | -1.91% | 5.10 | 5.37 | 946964 | 49609 | 7.62% |
| 2025-09-02 | 5.36 | 5.24 | -0.17 | -3.14% | 5.16 | 5.40 | 1150532 | 60563 | 9.25% |
| 2025-09-01 | 5.27 | 5.41 | 0.16 | 3.05% | 5.22 | 5.46 | 1637834 | 87872 | 13.17% |
| 2025-08-29 | 5.35 | 5.25 | 0.29 | 5.85% | 5.17 | 5.44 | 2259793 | 119444 | 18.17% |
| 2025-08-28 | 4.80 | 4.96 | 0.18 | 3.77% | 4.70 | 4.96 | 865981 | 41787 | 6.96% |
| 2025-08-27 | 4.99 | 4.78 | -0.21 | -4.21% | 4.77 | 5.01 | 951538 | 46767 | 7.65% |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.81 | 5.10 | 1227554 | 61399 | 9.87% |
| 2025-08-25 | 4.81 | 4.88 | 0.07 | 1.46% | 4.75 | 4.89 | 709281 | 34302 | 5.70% |
| 2025-08-22 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 593918 | 28431 | 4.78% |
| 2025-08-21 | 4.75 | 4.78 | 0.02 | 0.42% | 4.69 | 4.81 | 745517 | 35432 | 6.00% |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.76 | 680409 | 32164 | 5.47% |
| 2025-08-19 | 4.66 | 4.70 | 0.01 | 0.21% | 4.63 | 4.75 | 599143 | 28181 | 4.82% |
| 2025-08-18 | 4.58 | 4.69 | 0.16 | 3.53% | 4.56 | 4.74 | 946653 | 44419 | 7.61% |
| 2025-08-15 | 4.47 | 4.53 | 0.04 | 0.89% | 4.46 | 4.58 | 478056 | 21594 | 3.84% |
| 2025-08-14 | 4.58 | 4.49 | -0.08 | -1.75% | 4.46 | 4.68 | 644624 | 29470 | 5.18% |
| 2025-08-13 | 4.57 | 4.57 | 0.01 | 0.22% | 4.52 | 4.60 | 430592 | 19647 | 3.46% |
| 2025-08-12 | 4.62 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 428783 | 19660 | 3.45% |
| 2025-08-11 | 4.61 | 4.64 | 0.06 | 1.31% | 4.56 | 4.68 | 451417 | 20901 | 3.63% |
| 2025-08-08 | 4.63 | 4.58 | -0.05 | -1.08% | 4.54 | 4.66 | 528410 | 24245 | 4.25% |
| 2025-08-07 | 4.72 | 4.63 | -0.09 | -1.91% | 4.62 | 4.72 | 498488 | 23152 | 4.01% |
| 2025-08-06 | 4.61 | 4.72 | 0.08 | 1.72% | 4.61 | 4.79 | 767973 | 36150 | 6.18% |
| 2025-08-05 | 4.57 | 4.64 | 0.08 | 1.75% | 4.54 | 4.66 | 603467 | 27803 | 4.85% |
| 2025-08-04 | 4.50 | 4.56 | 0.01 | 0.22% | 4.43 | 4.58 | 462393 | 20886 | 3.72% |
| 2025-08-01 | 4.56 | 4.55 | -0.02 | -0.44% | 4.48 | 4.59 | 525412 | 23815 | 4.23% |
| 2025-07-31 | 4.79 | 4.57 | -0.23 | -4.79% | 4.56 | 4.79 | 863483 | 40241 | 6.94% |
| 2025-07-30 | 4.64 | 4.80 | 0.08 | 1.69% | 4.62 | 4.81 | 1106527 | 52424 | 8.90% |
| 2025-07-29 | 4.68 | 4.72 | 0.09 | 1.94% | 4.55 | 4.77 | 858719 | 40097 | 6.91% |
| 2025-07-28 | 4.59 | 4.63 | 0.02 | 0.43% | 4.53 | 4.66 | 497705 | 22976 | 4.00% |
| 2025-07-25 | 4.54 | 4.61 | 0.07 | 1.54% | 4.50 | 4.62 | 652082 | 29849 | 5.24% |