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 | 6.48 | 6.62 | 0.09 | 1.38% | 6.48 | 6.66 | 121074 | 7948 | 2.28% |
| 2025-10-30 | 6.55 | 6.53 | -0.08 | -1.21% | 6.48 | 6.64 | 124898 | 8181 | 2.35% |
| 2025-10-29 | 6.51 | 6.61 | 0.10 | 1.54% | 6.50 | 6.67 | 124104 | 8169 | 2.34% |
| 2025-10-28 | 6.73 | 6.51 | -0.27 | -3.98% | 6.50 | 6.75 | 224080 | 14823 | 4.22% |
| 2025-10-27 | 6.97 | 6.78 | 0.01 | 0.15% | 6.73 | 7.07 | 160288 | 10952 | 3.02% |
| 2025-10-24 | 6.77 | 6.77 | 0.00 | 0.00% | 6.72 | 6.84 | 129516 | 8785 | 2.44% |
| 2025-10-23 | 6.88 | 6.77 | -0.11 | -1.60% | 6.68 | 6.91 | 165406 | 11191 | 3.12% |
| 2025-10-22 | 6.90 | 6.88 | -0.05 | -0.72% | 6.79 | 7.03 | 158566 | 10942 | 2.99% |
| 2025-10-21 | 6.76 | 6.93 | 0.15 | 2.21% | 6.72 | 7.09 | 223365 | 15542 | 4.21% |
| 2025-10-20 | 6.65 | 6.78 | 0.14 | 2.11% | 6.62 | 6.78 | 146176 | 9800 | 2.76% |
| 2025-10-17 | 6.60 | 6.64 | 0.03 | 0.45% | 6.51 | 6.83 | 235975 | 15794 | 4.45% |
| 2025-10-16 | 6.40 | 6.61 | 0.18 | 2.80% | 6.38 | 6.79 | 252488 | 16713 | 4.76% |
| 2025-10-15 | 6.45 | 6.43 | 0.00 | 0.00% | 6.24 | 6.48 | 198219 | 12661 | 3.74% |
| 2025-10-14 | 6.42 | 6.43 | -0.02 | -0.31% | 6.37 | 6.52 | 204911 | 13188 | 3.86% |
| 2025-10-13 | 6.20 | 6.45 | 0.10 | 1.57% | 6.19 | 6.52 | 244154 | 15577 | 4.60% |
| 2025-10-10 | 6.39 | 6.35 | 0.06 | 0.95% | 6.31 | 6.51 | 246692 | 15775 | 4.65% |
| 2025-10-09 | 6.38 | 6.29 | -0.09 | -1.41% | 6.19 | 6.64 | 350465 | 22366 | 6.61% |
| 2025-09-30 | 5.94 | 6.38 | 0.44 | 7.41% | 5.93 | 6.41 | 375198 | 23364 | 7.07% |
| 2025-09-29 | 5.83 | 5.94 | 0.14 | 2.41% | 5.66 | 5.98 | 292597 | 17195 | 5.52% |
| 2025-09-26 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.94 | 332800 | 19480 | 6.27% |
| 2025-09-25 | 5.89 | 5.76 | -0.27 | -4.48% | 5.75 | 5.98 | 605615 | 35489 | 11.42% |
| 2025-09-24 | 5.51 | 6.03 | -0.26 | -4.13% | 5.51 | 6.30 | 1054082 | 60673 | 19.87% |
| 2025-09-23 | 6.29 | 6.29 | -1.57 | -19.97% | 6.29 | 6.29 | 28442 | 1789 | 0.54% |
| 2025-09-19 | 8.10 | 7.86 | -0.27 | -3.32% | 7.86 | 8.17 | 284834 | 22630 | 5.37% |
| 2025-09-18 | 8.23 | 8.13 | -0.16 | -1.93% | 8.08 | 8.37 | 300260 | 24603 | 5.66% |
| 2025-09-17 | 8.19 | 8.29 | 0.04 | 0.48% | 8.12 | 8.49 | 261647 | 21614 | 4.93% |
| 2025-09-16 | 8.17 | 8.25 | 0.11 | 1.35% | 8.08 | 8.25 | 200861 | 16398 | 3.79% |
| 2025-09-15 | 8.26 | 8.14 | -0.22 | -2.63% | 8.10 | 8.36 | 311744 | 25509 | 5.88% |
| 2025-09-12 | 8.37 | 8.36 | -0.10 | -1.18% | 8.35 | 8.55 | 277475 | 23379 | 5.23% |
| 2025-09-11 | 8.18 | 8.46 | 0.28 | 3.42% | 8.16 | 8.52 | 350964 | 29376 | 6.62% |
| 2025-09-10 | 8.14 | 8.18 | 0.01 | 0.12% | 8.14 | 8.28 | 154049 | 12642 | 2.90% |
| 2025-09-09 | 8.42 | 8.17 | -0.30 | -3.54% | 8.15 | 8.44 | 254518 | 21034 | 4.80% |
| 2025-09-08 | 8.36 | 8.47 | 0.10 | 1.19% | 8.22 | 8.49 | 309569 | 25836 | 5.84% |
| 2025-09-05 | 8.11 | 8.37 | 0.26 | 3.21% | 8.00 | 8.40 | 310608 | 25531 | 5.85% |
| 2025-09-04 | 8.23 | 8.11 | -0.17 | -2.05% | 7.96 | 8.41 | 349313 | 28736 | 6.58% |
| 2025-09-03 | 8.66 | 8.28 | -0.36 | -4.17% | 8.20 | 8.69 | 380203 | 32036 | 7.17% |
| 2025-09-02 | 9.11 | 8.64 | -0.54 | -5.88% | 8.59 | 9.16 | 589814 | 51605 | 11.12% |
| 2025-09-01 | 9.49 | 9.18 | -0.18 | -1.92% | 9.09 | 9.65 | 674764 | 62693 | 12.72% |
| 2025-08-29 | 9.51 | 9.36 | -0.47 | -4.78% | 9.31 | 9.71 | 901499 | 85254 | 16.99% |
| 2025-08-28 | 8.99 | 9.83 | 1.01 | 11.45% | 8.99 | 10.29 | 1488682 | 145776 | 28.06% |
| 2025-08-27 | 9.45 | 8.82 | -0.47 | -5.06% | 8.81 | 9.52 | 740421 | 67535 | 13.96% |
| 2025-08-26 | 8.85 | 9.29 | 0.39 | 4.38% | 8.72 | 9.52 | 935227 | 86453 | 17.63% |
| 2025-08-25 | 8.78 | 8.90 | 0.15 | 1.71% | 8.69 | 8.94 | 594081 | 52495 | 11.20% |
| 2025-08-22 | 8.69 | 8.75 | 0.02 | 0.23% | 8.66 | 8.84 | 378389 | 33080 | 7.13% |
| 2025-08-21 | 8.65 | 8.73 | 0.07 | 0.81% | 8.62 | 8.84 | 419332 | 36619 | 7.90% |
| 2025-08-20 | 8.68 | 8.66 | -0.07 | -0.80% | 8.53 | 8.72 | 347854 | 29971 | 6.56% |
| 2025-08-19 | 8.59 | 8.73 | 0.14 | 1.63% | 8.54 | 8.85 | 485404 | 42341 | 9.15% |
| 2025-08-18 | 8.37 | 8.59 | 0.24 | 2.87% | 8.35 | 8.66 | 492813 | 42201 | 9.29% |
| 2025-08-15 | 8.11 | 8.35 | 0.21 | 2.58% | 8.10 | 8.36 | 316836 | 26220 | 5.97% |
| 2025-08-14 | 8.46 | 8.14 | -0.33 | -3.90% | 8.12 | 8.47 | 420524 | 34756 | 7.93% |
| 2025-08-13 | 8.58 | 8.47 | -0.11 | -1.28% | 8.43 | 8.59 | 361811 | 30677 | 6.82% |
| 2025-08-12 | 8.50 | 8.58 | 0.03 | 0.35% | 8.39 | 8.82 | 509507 | 43617 | 9.60% |
| 2025-08-11 | 8.42 | 8.55 | 0.12 | 1.42% | 8.42 | 8.89 | 437524 | 37666 | 8.25% |
| 2025-08-08 | 8.69 | 8.43 | -0.22 | -2.54% | 8.39 | 8.71 | 470671 | 40079 | 8.87% |
| 2025-08-07 | 8.56 | 8.65 | 0.04 | 0.46% | 8.52 | 8.85 | 554294 | 48035 | 10.45% |
| 2025-08-06 | 8.33 | 8.61 | 0.27 | 3.24% | 8.29 | 8.66 | 650856 | 55590 | 12.27% |
| 2025-08-05 | 8.30 | 8.34 | 0.05 | 0.60% | 8.23 | 8.45 | 345079 | 28679 | 6.50% |
| 2025-08-04 | 8.17 | 8.29 | 0.04 | 0.48% | 8.07 | 8.30 | 335185 | 27571 | 6.32% |
| 2025-08-01 | 8.08 | 8.25 | 0.17 | 2.10% | 7.92 | 8.26 | 447641 | 36429 | 8.44% |
| 2025-07-31 | 8.06 | 8.08 | 0.01 | 0.12% | 8.06 | 8.35 | 441804 | 36230 | 8.33% |
| 2025-07-30 | 8.29 | 8.07 | -0.22 | -2.65% | 8.00 | 8.35 | 386673 | 31625 | 7.29% |
| 2025-07-29 | 8.11 | 8.29 | 0.17 | 2.09% | 8.02 | 8.45 | 561478 | 46475 | 10.58% |
| 2025-07-28 | 8.22 | 8.12 | -0.02 | -0.25% | 8.06 | 8.28 | 217411 | 17652 | 4.10% |
| 2025-07-25 | 8.10 | 8.14 | 0.08 | 0.99% | 8.04 | 8.18 | 279886 | 22720 | 5.28% |
| 2025-07-24 | 7.90 | 8.06 | 0.15 | 1.90% | 7.90 | 8.08 | 236015 | 18894 | 4.45% |