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 | 6.30 | 6.39 | 0.13 | 2.08% | 6.24 | 6.42 | 64677 | 4125 | 2.01% |
| 2025-10-30 | 6.35 | 6.26 | -0.15 | -2.34% | 6.26 | 6.41 | 75056 | 4754 | 2.33% |
| 2025-10-29 | 6.39 | 6.41 | -0.02 | -0.31% | 6.28 | 6.42 | 52332 | 3325 | 1.63% |
| 2025-10-28 | 6.38 | 6.43 | 0.05 | 0.78% | 6.33 | 6.45 | 43894 | 2815 | 1.37% |
| 2025-10-27 | 6.39 | 6.38 | -0.02 | -0.31% | 6.28 | 6.44 | 49582 | 3152 | 1.54% |
| 2025-10-24 | 6.40 | 6.40 | 0.04 | 0.63% | 6.32 | 6.42 | 52336 | 3331 | 1.63% |
| 2025-10-23 | 6.38 | 6.36 | 0.00 | 0.00% | 6.23 | 6.38 | 54779 | 3456 | 1.70% |
| 2025-10-22 | 6.35 | 6.36 | 0.01 | 0.16% | 6.28 | 6.41 | 47193 | 2997 | 1.47% |
| 2025-10-21 | 6.16 | 6.35 | 0.18 | 2.92% | 6.12 | 6.35 | 58770 | 3679 | 1.83% |
| 2025-10-20 | 6.12 | 6.17 | 0.10 | 1.65% | 6.06 | 6.17 | 53261 | 3264 | 1.66% |
| 2025-10-17 | 6.10 | 6.07 | -0.04 | -0.65% | 6.02 | 6.15 | 63450 | 3855 | 1.97% |
| 2025-10-16 | 6.15 | 6.11 | -0.05 | -0.81% | 6.06 | 6.19 | 43636 | 2667 | 1.36% |
| 2025-10-15 | 6.16 | 6.16 | -0.01 | -0.16% | 6.08 | 6.22 | 46414 | 2858 | 1.44% |
| 2025-10-14 | 6.20 | 6.17 | -0.01 | -0.16% | 6.10 | 6.27 | 56859 | 3515 | 1.77% |
| 2025-10-13 | 5.98 | 6.18 | -0.02 | -0.32% | 5.77 | 6.21 | 73510 | 4466 | 2.29% |
| 2025-10-10 | 6.13 | 6.20 | 0.06 | 0.98% | 6.10 | 6.27 | 54100 | 3337 | 1.68% |
| 2025-10-09 | 6.23 | 6.14 | -0.09 | -1.44% | 6.09 | 6.27 | 68741 | 4232 | 2.14% |
| 2025-09-30 | 6.20 | 6.23 | 0.03 | 0.48% | 6.13 | 6.25 | 65721 | 4069 | 2.04% |
| 2025-09-29 | 6.14 | 6.20 | 0.06 | 0.98% | 6.00 | 6.22 | 65835 | 4041 | 2.05% |
| 2025-09-26 | 6.10 | 6.14 | 0.01 | 0.16% | 6.07 | 6.21 | 61446 | 3768 | 1.91% |
| 2025-09-25 | 6.17 | 6.13 | -0.02 | -0.33% | 6.08 | 6.28 | 62126 | 3826 | 1.93% |
| 2025-09-24 | 5.91 | 6.15 | 0.19 | 3.19% | 5.86 | 6.17 | 92546 | 5600 | 2.88% |
| 2025-09-23 | 6.05 | 5.96 | -0.13 | -2.13% | 5.70 | 6.07 | 89504 | 5233 | 2.78% |
| 2025-09-22 | 6.10 | 6.09 | -0.02 | -0.33% | 5.98 | 6.13 | 41523 | 2513 | 1.29% |
| 2025-09-19 | 6.25 | 6.11 | -0.19 | -3.02% | 6.02 | 6.25 | 72929 | 4451 | 2.27% |
| 2025-09-18 | 6.31 | 6.30 | -0.01 | -0.16% | 6.13 | 6.36 | 78523 | 4907 | 2.44% |
| 2025-09-17 | 6.42 | 6.31 | -0.10 | -1.56% | 6.31 | 6.42 | 54444 | 3466 | 1.69% |
| 2025-09-16 | 6.36 | 6.41 | 0.04 | 0.63% | 6.25 | 6.41 | 89213 | 5642 | 2.78% |
| 2025-09-15 | 6.40 | 6.37 | -0.01 | -0.16% | 6.30 | 6.42 | 46577 | 2954 | 1.45% |
| 2025-09-12 | 6.45 | 6.38 | -0.05 | -0.78% | 6.36 | 6.48 | 69453 | 4451 | 2.16% |
| 2025-09-11 | 6.43 | 6.43 | 0.00 | 0.00% | 6.36 | 6.51 | 68900 | 4422 | 2.14% |
| 2025-09-10 | 6.50 | 6.43 | -0.11 | -1.68% | 6.33 | 6.53 | 64074 | 4115 | 1.99% |
| 2025-09-09 | 6.58 | 6.54 | 0.02 | 0.31% | 6.40 | 6.58 | 75730 | 4910 | 2.36% |
| 2025-09-08 | 6.50 | 6.52 | 0.05 | 0.77% | 6.42 | 6.54 | 69910 | 4530 | 2.17% |
| 2025-09-05 | 6.32 | 6.47 | 0.11 | 1.73% | 6.32 | 6.49 | 80952 | 5196 | 2.52% |
| 2025-09-04 | 6.24 | 6.36 | 0.08 | 1.27% | 6.23 | 6.44 | 84064 | 5322 | 2.61% |
| 2025-09-03 | 6.33 | 6.28 | -0.04 | -0.63% | 6.18 | 6.38 | 63426 | 3976 | 1.97% |
| 2025-09-02 | 6.34 | 6.32 | -0.04 | -0.63% | 6.19 | 6.42 | 85698 | 5402 | 2.67% |
| 2025-09-01 | 6.31 | 6.36 | 0.08 | 1.27% | 6.23 | 6.44 | 88380 | 5614 | 2.75% |
| 2025-08-29 | 6.49 | 6.28 | -0.27 | -4.12% | 6.28 | 6.49 | 86980 | 5513 | 2.71% |
| 2025-08-28 | 6.45 | 6.55 | 0.16 | 2.50% | 6.15 | 6.60 | 119154 | 7599 | 3.71% |
| 2025-08-27 | 6.91 | 6.39 | -0.52 | -7.53% | 6.36 | 6.96 | 150696 | 10025 | 4.69% |
| 2025-08-26 | 6.86 | 6.91 | 0.06 | 0.88% | 6.79 | 6.97 | 58599 | 4051 | 1.82% |
| 2025-08-25 | 6.90 | 6.85 | -0.04 | -0.58% | 6.83 | 6.99 | 85093 | 5876 | 2.65% |
| 2025-08-22 | 6.97 | 6.89 | -0.08 | -1.15% | 6.87 | 7.02 | 73747 | 5114 | 2.29% |
| 2025-08-21 | 6.99 | 6.97 | 0.00 | 0.00% | 6.88 | 7.02 | 51709 | 3601 | 1.61% |
| 2025-08-20 | 6.95 | 6.97 | 0.04 | 0.58% | 6.86 | 6.97 | 49996 | 3461 | 1.56% |
| 2025-08-19 | 6.87 | 6.93 | 0.10 | 1.46% | 6.78 | 6.96 | 83414 | 5755 | 2.59% |
| 2025-08-18 | 6.90 | 6.83 | -0.01 | -0.15% | 6.81 | 6.99 | 85728 | 5904 | 2.67% |
| 2025-08-15 | 6.78 | 6.84 | -0.01 | -0.15% | 6.78 | 6.93 | 84547 | 5804 | 2.63% |
| 2025-08-14 | 7.06 | 6.85 | -0.23 | -3.25% | 6.76 | 7.08 | 92126 | 6348 | 2.87% |
| 2025-08-13 | 7.06 | 7.08 | 0.03 | 0.43% | 7.01 | 7.13 | 68632 | 4845 | 2.13% |
| 2025-08-12 | 7.11 | 7.05 | -0.06 | -0.84% | 6.98 | 7.11 | 66436 | 4665 | 2.07% |
| 2025-08-11 | 6.99 | 7.11 | 0.18 | 2.60% | 6.90 | 7.12 | 81194 | 5717 | 2.53% |
| 2025-08-08 | 6.86 | 6.93 | 0.08 | 1.17% | 6.79 | 6.95 | 76122 | 5230 | 2.37% |
| 2025-08-07 | 6.91 | 6.85 | -0.04 | -0.58% | 6.81 | 6.93 | 56835 | 3894 | 1.77% |
| 2025-08-06 | 6.87 | 6.89 | 0.02 | 0.29% | 6.79 | 6.89 | 66995 | 4583 | 2.08% |
| 2025-08-05 | 6.84 | 6.87 | 0.08 | 1.18% | 6.82 | 6.89 | 69330 | 4755 | 2.16% |
| 2025-08-04 | 6.78 | 6.79 | 0.02 | 0.30% | 6.66 | 6.80 | 62199 | 4204 | 1.93% |
| 2025-08-01 | 6.74 | 6.77 | -0.02 | -0.29% | 6.69 | 6.80 | 72542 | 4900 | 2.26% |
| 2025-07-31 | 6.80 | 6.79 | 0.00 | 0.00% | 6.66 | 6.84 | 71561 | 4815 | 2.23% |
| 2025-07-30 | 6.83 | 6.79 | -0.04 | -0.59% | 6.70 | 6.84 | 72373 | 4891 | 2.25% |
| 2025-07-29 | 6.87 | 6.83 | 0.00 | 0.00% | 6.73 | 6.94 | 91199 | 6206 | 2.84% |
| 2025-07-28 | 6.66 | 6.83 | 0.20 | 3.02% | 6.61 | 6.91 | 121163 | 8215 | 3.77% |
| 2025-07-25 | 6.65 | 6.63 | -0.01 | -0.15% | 6.56 | 6.66 | 78261 | 5165 | 2.43% |
| 2025-07-24 | 6.60 | 6.64 | 0.02 | 0.30% | 6.54 | 6.66 | 83527 | 5529 | 2.60% |