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 | 7.88 | 7.86 | 0.09 | 1.16% | 7.78 | 8.14 | 1537888 | 122255 | 11.85% |
| 2025-10-30 | 8.13 | 7.77 | -0.38 | -4.66% | 7.70 | 8.36 | 1916982 | 152469 | 14.77% |
| 2025-10-29 | 8.45 | 8.15 | -0.53 | -6.11% | 7.85 | 8.60 | 3022335 | 246443 | 23.29% |
| 2025-10-28 | 7.38 | 8.68 | 1.45 | 20.06% | 7.11 | 8.68 | 3590922 | 287348 | 27.67% |
| 2025-10-27 | 7.49 | 7.23 | -0.13 | -1.77% | 7.08 | 7.77 | 2538888 | 186752 | 19.56% |
| 2025-10-24 | 6.11 | 7.36 | 1.23 | 20.07% | 6.07 | 7.36 | 1779264 | 125137 | 13.71% |
| 2025-10-23 | 6.07 | 6.13 | 0.01 | 0.16% | 5.95 | 6.14 | 294885 | 17814 | 2.27% |
| 2025-10-22 | 6.26 | 6.12 | -0.19 | -3.01% | 6.06 | 6.28 | 396134 | 24284 | 3.05% |
| 2025-10-21 | 6.14 | 6.31 | 0.23 | 3.78% | 6.09 | 6.46 | 680501 | 43018 | 5.24% |
| 2025-10-20 | 5.97 | 6.08 | 0.20 | 3.40% | 5.93 | 6.12 | 363661 | 21985 | 2.80% |
| 2025-10-17 | 6.24 | 5.88 | -0.36 | -5.77% | 5.85 | 6.27 | 493379 | 29742 | 3.80% |
| 2025-10-16 | 6.50 | 6.24 | -0.28 | -4.29% | 6.20 | 6.50 | 504386 | 31887 | 3.89% |
| 2025-10-15 | 6.43 | 6.52 | 0.18 | 2.84% | 6.14 | 6.55 | 609943 | 38603 | 4.70% |
| 2025-10-14 | 6.51 | 6.34 | -0.19 | -2.91% | 6.30 | 6.79 | 646246 | 42098 | 4.98% |
| 2025-10-13 | 6.31 | 6.53 | -0.03 | -0.46% | 6.23 | 6.58 | 712500 | 45784 | 5.49% |
| 2025-10-10 | 6.50 | 6.56 | 0.04 | 0.61% | 6.45 | 6.89 | 960892 | 64038 | 7.40% |
| 2025-10-09 | 6.78 | 6.52 | -0.05 | -0.76% | 6.40 | 6.78 | 1105615 | 72897 | 8.52% |
| 2025-09-30 | 5.95 | 6.57 | 0.63 | 10.61% | 5.95 | 6.74 | 1509786 | 95778 | 11.63% |
| 2025-09-29 | 5.95 | 5.94 | -0.02 | -0.34% | 5.82 | 6.02 | 538558 | 31957 | 4.15% |
| 2025-09-26 | 6.10 | 5.96 | -0.12 | -1.97% | 5.94 | 6.11 | 604143 | 36263 | 4.66% |
| 2025-09-25 | 6.07 | 6.08 | 0.04 | 0.66% | 6.02 | 6.28 | 1031798 | 63462 | 7.95% |
| 2025-09-24 | 5.83 | 6.04 | 0.16 | 2.72% | 5.69 | 6.15 | 1403461 | 83667 | 10.81% |
| 2025-09-23 | 5.42 | 5.88 | 0.51 | 9.50% | 5.42 | 6.09 | 1804109 | 106024 | 13.90% |
| 2025-09-22 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.44 | 327418 | 17516 | 2.52% |
| 2025-09-19 | 5.59 | 5.42 | -0.15 | -2.69% | 5.40 | 5.63 | 407975 | 22391 | 3.14% |
| 2025-09-18 | 5.58 | 5.57 | -0.04 | -0.71% | 5.51 | 5.75 | 728924 | 41003 | 5.62% |
| 2025-09-17 | 5.40 | 5.61 | 0.17 | 3.13% | 5.36 | 5.65 | 723201 | 39982 | 5.57% |
| 2025-09-16 | 5.35 | 5.44 | 0.13 | 2.45% | 5.29 | 5.50 | 550368 | 29823 | 4.24% |
| 2025-09-15 | 5.26 | 5.31 | 0.03 | 0.57% | 5.26 | 5.43 | 322731 | 17213 | 2.49% |
| 2025-09-12 | 5.31 | 5.28 | -0.06 | -1.12% | 5.24 | 5.34 | 338080 | 17899 | 2.61% |
| 2025-09-11 | 5.26 | 5.34 | 0.06 | 1.14% | 5.21 | 5.35 | 304269 | 16110 | 2.34% |
| 2025-09-10 | 5.28 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 245945 | 12951 | 1.90% |
| 2025-09-09 | 5.36 | 5.29 | -0.08 | -1.49% | 5.26 | 5.41 | 358761 | 19126 | 2.76% |
| 2025-09-08 | 5.42 | 5.37 | -0.07 | -1.29% | 5.33 | 5.45 | 360521 | 19345 | 2.78% |
| 2025-09-05 | 5.28 | 5.44 | 0.18 | 3.42% | 5.25 | 5.44 | 478299 | 25737 | 3.69% |
| 2025-09-04 | 5.28 | 5.26 | -0.02 | -0.38% | 5.18 | 5.44 | 459469 | 24447 | 3.54% |
| 2025-09-03 | 5.37 | 5.28 | -0.08 | -1.49% | 5.24 | 5.44 | 444303 | 23806 | 3.42% |
| 2025-09-02 | 5.54 | 5.36 | -0.10 | -1.83% | 5.28 | 5.61 | 632674 | 34369 | 4.88% |
| 2025-09-01 | 5.45 | 5.46 | 0.02 | 0.37% | 5.40 | 5.50 | 285983 | 15574 | 2.20% |
| 2025-08-29 | 5.53 | 5.44 | -0.06 | -1.09% | 5.41 | 5.60 | 393356 | 21532 | 3.03% |
| 2025-08-28 | 5.54 | 5.50 | 0.02 | 0.36% | 5.28 | 5.55 | 432899 | 23595 | 3.34% |
| 2025-08-27 | 5.72 | 5.48 | -0.23 | -4.03% | 5.48 | 5.76 | 579112 | 32571 | 4.46% |
| 2025-08-26 | 5.70 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 399768 | 22865 | 3.08% |
| 2025-08-25 | 5.79 | 5.72 | -0.03 | -0.52% | 5.69 | 5.82 | 453017 | 26021 | 3.49% |
| 2025-08-22 | 5.75 | 5.75 | -0.01 | -0.17% | 5.70 | 5.82 | 445063 | 25573 | 3.43% |
| 2025-08-21 | 5.82 | 5.76 | -0.06 | -1.03% | 5.68 | 5.85 | 538364 | 31013 | 4.15% |
| 2025-08-20 | 5.76 | 5.82 | 0.02 | 0.34% | 5.71 | 5.92 | 582690 | 33850 | 4.49% |
| 2025-08-19 | 5.90 | 5.80 | 0.00 | 0.00% | 5.76 | 5.96 | 797913 | 46612 | 6.15% |
| 2025-08-18 | 5.93 | 5.80 | 0.05 | 0.87% | 5.75 | 6.00 | 974338 | 56810 | 7.51% |
| 2025-08-15 | 5.36 | 5.75 | 0.40 | 7.48% | 5.34 | 5.98 | 1206121 | 68455 | 9.29% |
| 2025-08-14 | 5.68 | 5.35 | -0.23 | -4.12% | 5.35 | 5.70 | 627982 | 34298 | 4.84% |
| 2025-08-13 | 5.28 | 5.58 | 0.24 | 4.49% | 5.25 | 5.73 | 996387 | 54628 | 7.68% |
| 2025-08-12 | 5.21 | 5.34 | 0.11 | 2.10% | 5.18 | 5.42 | 480136 | 25560 | 3.70% |
| 2025-08-11 | 5.19 | 5.23 | 0.05 | 0.97% | 5.17 | 5.26 | 180102 | 9408 | 1.39% |
| 2025-08-08 | 5.25 | 5.18 | -0.08 | -1.52% | 5.16 | 5.25 | 211921 | 10994 | 1.63% |
| 2025-08-07 | 5.29 | 5.26 | -0.06 | -1.13% | 5.25 | 5.35 | 213434 | 11285 | 1.64% |
| 2025-08-06 | 5.22 | 5.32 | 0.05 | 0.95% | 5.18 | 5.32 | 287352 | 15137 | 2.21% |
| 2025-08-05 | 5.41 | 5.27 | 0.05 | 0.96% | 5.22 | 5.44 | 375889 | 19957 | 2.90% |
| 2025-08-04 | 5.14 | 5.22 | 0.05 | 0.97% | 5.00 | 5.23 | 319442 | 16331 | 2.46% |
| 2025-08-01 | 5.13 | 5.17 | 0.02 | 0.39% | 5.11 | 5.18 | 208270 | 10714 | 1.60% |
| 2025-07-31 | 5.26 | 5.15 | -0.09 | -1.72% | 5.12 | 5.28 | 267808 | 13910 | 2.06% |
| 2025-07-30 | 5.31 | 5.24 | -0.09 | -1.69% | 5.20 | 5.32 | 274582 | 14413 | 2.12% |
| 2025-07-29 | 5.43 | 5.33 | -0.10 | -1.84% | 5.30 | 5.44 | 308590 | 16471 | 2.38% |
| 2025-07-28 | 5.38 | 5.43 | 0.01 | 0.18% | 5.38 | 5.48 | 276880 | 15008 | 2.13% |
| 2025-07-25 | 5.34 | 5.42 | 0.09 | 1.69% | 5.28 | 5.45 | 431299 | 23129 | 3.32% |
| 2025-07-24 | 5.30 | 5.33 | 0.03 | 0.57% | 5.28 | 5.34 | 240402 | 12761 | 1.85% |