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 | 6.53 | 6.52 | 0.00 | 0.00% | 6.48 | 6.68 | 230574 | 15140 | 4.58% |
| 2025-10-30 | 6.52 | 6.52 | -0.06 | -0.91% | 6.46 | 6.65 | 317918 | 20843 | 6.32% |
| 2025-10-29 | 6.47 | 6.58 | 0.21 | 3.30% | 6.38 | 6.80 | 529324 | 35063 | 10.52% |
| 2025-10-28 | 6.10 | 6.37 | 0.25 | 4.08% | 6.08 | 6.42 | 304973 | 19208 | 6.06% |
| 2025-10-27 | 6.10 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 130792 | 7943 | 2.60% |
| 2025-10-24 | 5.95 | 6.06 | 0.12 | 2.02% | 5.95 | 6.09 | 170903 | 10315 | 3.40% |
| 2025-10-23 | 5.89 | 5.94 | 0.05 | 0.85% | 5.81 | 5.94 | 99277 | 5836 | 1.97% |
| 2025-10-22 | 5.85 | 5.89 | 0.00 | 0.00% | 5.81 | 5.93 | 77253 | 4549 | 1.54% |
| 2025-10-21 | 5.80 | 5.89 | 0.09 | 1.55% | 5.77 | 5.90 | 89835 | 5254 | 1.79% |
| 2025-10-20 | 5.68 | 5.80 | 0.16 | 2.84% | 5.67 | 5.82 | 96885 | 5595 | 1.93% |
| 2025-10-17 | 5.84 | 5.64 | -0.22 | -3.75% | 5.62 | 5.88 | 131337 | 7549 | 2.61% |
| 2025-10-16 | 5.98 | 5.86 | -0.10 | -1.68% | 5.84 | 6.04 | 133930 | 7940 | 2.66% |
| 2025-10-15 | 5.76 | 5.96 | 0.18 | 3.11% | 5.73 | 5.96 | 139789 | 8194 | 2.78% |
| 2025-10-14 | 5.90 | 5.78 | -0.10 | -1.70% | 5.75 | 5.97 | 136435 | 7990 | 2.71% |
| 2025-10-13 | 5.76 | 5.88 | -0.04 | -0.68% | 5.60 | 5.92 | 162155 | 9424 | 3.22% |
| 2025-10-10 | 5.85 | 5.92 | 0.07 | 1.20% | 5.78 | 6.02 | 185072 | 10946 | 3.68% |
| 2025-10-09 | 5.82 | 5.85 | 0.04 | 0.69% | 5.77 | 5.89 | 112022 | 6540 | 2.23% |
| 2025-09-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.86 | 94128 | 5481 | 1.87% |
| 2025-09-29 | 5.79 | 5.82 | 0.01 | 0.17% | 5.78 | 5.89 | 113161 | 6602 | 2.25% |
| 2025-09-26 | 5.76 | 5.81 | 0.04 | 0.69% | 5.69 | 5.97 | 158459 | 9283 | 3.15% |
| 2025-09-25 | 5.84 | 5.77 | -0.07 | -1.20% | 5.73 | 5.89 | 110010 | 6392 | 2.19% |
| 2025-09-24 | 5.70 | 5.84 | 0.10 | 1.74% | 5.69 | 5.84 | 119079 | 6911 | 2.37% |
| 2025-09-23 | 5.85 | 5.74 | -0.14 | -2.38% | 5.59 | 5.89 | 236877 | 13509 | 4.71% |
| 2025-09-22 | 6.00 | 5.88 | -0.16 | -2.65% | 5.86 | 6.00 | 172632 | 10197 | 3.43% |
| 2025-09-19 | 6.08 | 6.04 | -0.05 | -0.82% | 5.99 | 6.12 | 135751 | 8199 | 2.70% |
| 2025-09-18 | 6.26 | 6.09 | -0.18 | -2.87% | 6.03 | 6.27 | 205159 | 12653 | 4.08% |
| 2025-09-17 | 6.33 | 6.27 | -0.06 | -0.95% | 6.24 | 6.34 | 118892 | 7463 | 2.36% |
| 2025-09-16 | 6.25 | 6.33 | 0.06 | 0.96% | 6.23 | 6.33 | 93634 | 5882 | 1.86% |
| 2025-09-15 | 6.26 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 100747 | 6296 | 2.00% |
| 2025-09-12 | 6.36 | 6.27 | -0.09 | -1.42% | 6.27 | 6.37 | 121303 | 7658 | 2.41% |
| 2025-09-11 | 6.24 | 6.36 | 0.12 | 1.92% | 6.15 | 6.36 | 139524 | 8758 | 2.77% |
| 2025-09-10 | 6.23 | 6.24 | 0.01 | 0.16% | 6.21 | 6.30 | 85992 | 5373 | 1.71% |
| 2025-09-09 | 6.35 | 6.23 | -0.12 | -1.89% | 6.21 | 6.36 | 154616 | 9704 | 3.07% |
| 2025-09-08 | 6.30 | 6.35 | 0.06 | 0.95% | 6.22 | 6.35 | 145015 | 9134 | 2.88% |
| 2025-09-05 | 6.25 | 6.29 | 0.06 | 0.96% | 6.15 | 6.31 | 177169 | 11084 | 3.52% |
| 2025-09-04 | 6.27 | 6.23 | -0.05 | -0.80% | 6.19 | 6.41 | 177907 | 11233 | 3.54% |
| 2025-09-03 | 6.56 | 6.28 | -0.21 | -3.24% | 6.25 | 6.57 | 172023 | 10944 | 3.42% |
| 2025-09-02 | 6.68 | 6.49 | -0.21 | -3.13% | 6.39 | 6.69 | 247064 | 16078 | 4.91% |
| 2025-09-01 | 6.67 | 6.70 | 0.04 | 0.60% | 6.62 | 6.76 | 172418 | 11542 | 3.43% |
| 2025-08-29 | 6.88 | 6.66 | -0.18 | -2.63% | 6.66 | 6.88 | 183392 | 12336 | 3.65% |
| 2025-08-28 | 6.79 | 6.84 | 0.01 | 0.15% | 6.57 | 6.98 | 292141 | 19816 | 5.90% |
| 2025-08-27 | 7.07 | 6.83 | -0.24 | -3.39% | 6.82 | 7.12 | 275178 | 19231 | 5.56% |
| 2025-08-26 | 7.13 | 7.07 | -0.06 | -0.84% | 7.05 | 7.14 | 200162 | 14197 | 4.05% |
| 2025-08-25 | 7.18 | 7.13 | 0.05 | 0.71% | 7.01 | 7.20 | 277952 | 19715 | 5.62% |
| 2025-08-22 | 7.17 | 7.08 | -0.13 | -1.80% | 7.03 | 7.22 | 345108 | 24508 | 6.97% |
| 2025-08-21 | 7.23 | 7.21 | 0.06 | 0.84% | 7.18 | 7.49 | 518626 | 38000 | 10.48% |
| 2025-08-20 | 6.94 | 7.15 | 0.21 | 3.03% | 6.89 | 7.23 | 447513 | 31683 | 9.04% |
| 2025-08-19 | 6.96 | 6.94 | -0.03 | -0.43% | 6.88 | 7.02 | 170814 | 11853 | 3.45% |
| 2025-08-18 | 6.80 | 6.97 | 0.17 | 2.50% | 6.80 | 7.02 | 244744 | 17000 | 4.95% |
| 2025-08-15 | 6.76 | 6.80 | 0.08 | 1.19% | 6.72 | 6.82 | 145767 | 9901 | 2.95% |
| 2025-08-14 | 6.96 | 6.72 | -0.25 | -3.59% | 6.71 | 6.98 | 256333 | 17459 | 5.18% |
| 2025-08-13 | 6.98 | 6.97 | 0.05 | 0.72% | 6.93 | 7.12 | 215033 | 15030 | 4.35% |
| 2025-08-12 | 7.00 | 6.92 | -0.09 | -1.28% | 6.88 | 7.18 | 213429 | 14871 | 4.31% |
| 2025-08-11 | 7.05 | 7.01 | -0.04 | -0.57% | 6.96 | 7.08 | 216400 | 15208 | 4.37% |
| 2025-08-08 | 7.05 | 7.05 | -0.01 | -0.14% | 6.94 | 7.14 | 219545 | 15457 | 4.44% |
| 2025-08-07 | 7.16 | 7.06 | -0.10 | -1.40% | 7.04 | 7.21 | 339511 | 24151 | 6.86% |
| 2025-08-06 | 6.90 | 7.16 | 0.21 | 3.02% | 6.90 | 7.21 | 547311 | 39007 | 11.06% |
| 2025-08-05 | 6.54 | 6.95 | 0.42 | 6.43% | 6.54 | 7.26 | 511750 | 35250 | 10.34% |
| 2025-08-04 | 6.32 | 6.53 | 0.16 | 2.51% | 6.30 | 6.55 | 236890 | 15284 | 4.79% |
| 2025-08-01 | 6.28 | 6.37 | 0.08 | 1.27% | 6.24 | 6.42 | 265112 | 16816 | 5.36% |
| 2025-07-31 | 6.49 | 6.29 | -0.55 | -8.04% | 6.27 | 6.69 | 573781 | 36886 | 11.60% |
| 2025-07-30 | 7.08 | 6.84 | -0.24 | -3.39% | 6.72 | 7.14 | 345369 | 23834 | 6.98% |
| 2025-07-29 | 6.95 | 7.08 | 0.09 | 1.29% | 6.82 | 7.10 | 286528 | 20003 | 5.79% |
| 2025-07-28 | 6.85 | 6.99 | 0.14 | 2.04% | 6.84 | 7.04 | 256814 | 17827 | 5.19% |
| 2025-07-25 | 6.94 | 6.85 | -0.08 | -1.15% | 6.78 | 6.96 | 164127 | 11215 | 3.32% |
| 2025-07-24 | 6.81 | 6.93 | 0.10 | 1.46% | 6.80 | 6.98 | 201367 | 13851 | 4.07% |