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 | 6.32 | 6.36 | 0.03 | 0.47% | 6.30 | 6.39 | 155276 | 9848 | 2.94% |
| 2025-10-30 | 6.34 | 6.33 | -0.02 | -0.31% | 6.29 | 6.39 | 173965 | 11017 | 3.30% |
| 2025-10-29 | 6.39 | 6.35 | -0.04 | -0.63% | 6.29 | 6.40 | 141803 | 8981 | 2.69% |
| 2025-10-28 | 6.37 | 6.39 | 0.02 | 0.31% | 6.34 | 6.41 | 119072 | 7602 | 2.26% |
| 2025-10-27 | 6.35 | 6.37 | 0.00 | 0.00% | 6.30 | 6.42 | 194560 | 12365 | 3.69% |
| 2025-10-24 | 6.40 | 6.37 | -0.04 | -0.62% | 6.36 | 6.44 | 181207 | 11583 | 3.43% |
| 2025-10-23 | 6.33 | 6.41 | 0.07 | 1.10% | 6.31 | 6.41 | 175446 | 11181 | 3.32% |
| 2025-10-22 | 6.33 | 6.34 | -0.02 | -0.31% | 6.31 | 6.39 | 168225 | 10696 | 3.19% |
| 2025-10-21 | 6.31 | 6.36 | 0.03 | 0.47% | 6.27 | 6.37 | 170519 | 10786 | 3.23% |
| 2025-10-20 | 6.33 | 6.33 | -0.01 | -0.16% | 6.27 | 6.36 | 186505 | 11764 | 3.53% |
| 2025-10-17 | 6.38 | 6.34 | -0.05 | -0.78% | 6.31 | 6.44 | 221646 | 14152 | 4.20% |
| 2025-10-16 | 6.45 | 6.39 | -0.03 | -0.47% | 6.37 | 6.47 | 221472 | 14208 | 4.20% |
| 2025-10-15 | 6.49 | 6.42 | -0.14 | -2.13% | 6.36 | 6.49 | 322214 | 20656 | 6.10% |
| 2025-10-14 | 6.31 | 6.56 | 0.13 | 2.02% | 6.31 | 6.62 | 496039 | 32050 | 9.40% |
| 2025-10-13 | 6.52 | 6.43 | 0.09 | 1.42% | 6.40 | 6.68 | 502114 | 32750 | 9.51% |
| 2025-10-10 | 6.24 | 6.34 | 0.09 | 1.44% | 6.22 | 6.34 | 172420 | 10880 | 3.27% |
| 2025-10-09 | 6.20 | 6.25 | 0.08 | 1.30% | 6.16 | 6.25 | 92297 | 5729 | 1.75% |
| 2025-09-30 | 6.18 | 6.17 | -0.01 | -0.16% | 6.14 | 6.20 | 78310 | 4834 | 1.48% |
| 2025-09-29 | 6.19 | 6.18 | -0.02 | -0.32% | 6.07 | 6.19 | 116099 | 7125 | 2.20% |
| 2025-09-26 | 6.18 | 6.20 | 0.03 | 0.49% | 6.16 | 6.28 | 106163 | 6601 | 2.01% |
| 2025-09-25 | 6.23 | 6.17 | -0.06 | -0.96% | 6.15 | 6.24 | 83233 | 5151 | 1.58% |
| 2025-09-24 | 6.17 | 6.23 | 0.04 | 0.65% | 6.16 | 6.23 | 95250 | 5916 | 1.80% |
| 2025-09-23 | 6.22 | 6.19 | -0.04 | -0.64% | 6.09 | 6.22 | 138334 | 8501 | 2.62% |
| 2025-09-22 | 6.30 | 6.23 | -0.05 | -0.80% | 6.18 | 6.31 | 114590 | 7137 | 2.17% |
| 2025-09-19 | 6.32 | 6.28 | -0.06 | -0.95% | 6.26 | 6.35 | 105348 | 6628 | 2.00% |
| 2025-09-18 | 6.41 | 6.34 | -0.08 | -1.25% | 6.30 | 6.42 | 173430 | 11044 | 3.29% |
| 2025-09-17 | 6.45 | 6.42 | -0.04 | -0.62% | 6.39 | 6.47 | 141797 | 9089 | 2.69% |
| 2025-09-16 | 6.51 | 6.46 | -0.07 | -1.07% | 6.39 | 6.51 | 193922 | 12478 | 3.67% |
| 2025-09-15 | 6.49 | 6.53 | 0.04 | 0.62% | 6.46 | 6.58 | 173754 | 11338 | 3.29% |
| 2025-09-12 | 6.45 | 6.49 | 0.02 | 0.31% | 6.43 | 6.54 | 230092 | 14934 | 4.36% |
| 2025-09-11 | 6.44 | 6.47 | 0.05 | 0.78% | 6.39 | 6.47 | 164237 | 10568 | 3.11% |
| 2025-09-10 | 6.40 | 6.42 | 0.00 | 0.00% | 6.38 | 6.45 | 98476 | 6314 | 1.87% |
| 2025-09-09 | 6.50 | 6.42 | -0.06 | -0.93% | 6.38 | 6.50 | 128827 | 8280 | 2.44% |
| 2025-09-08 | 6.40 | 6.48 | 0.07 | 1.09% | 6.38 | 6.49 | 189235 | 12211 | 3.59% |
| 2025-09-05 | 6.42 | 6.41 | -0.01 | -0.16% | 6.26 | 6.42 | 227647 | 14430 | 4.31% |
| 2025-09-04 | 6.36 | 6.42 | 0.06 | 0.94% | 6.32 | 6.48 | 226751 | 14569 | 4.30% |
| 2025-09-03 | 6.56 | 6.36 | -0.21 | -3.20% | 6.32 | 6.58 | 299276 | 19234 | 5.67% |
| 2025-09-02 | 6.62 | 6.57 | -0.06 | -0.90% | 6.55 | 6.63 | 242902 | 15998 | 4.60% |
| 2025-09-01 | 6.62 | 6.63 | 0.01 | 0.15% | 6.55 | 6.64 | 239145 | 15779 | 4.53% |
| 2025-08-29 | 6.68 | 6.62 | -0.08 | -1.19% | 6.61 | 6.84 | 369730 | 24799 | 7.01% |
| 2025-08-28 | 6.76 | 6.70 | -0.11 | -1.62% | 6.55 | 6.83 | 419792 | 28060 | 7.95% |
| 2025-08-27 | 6.83 | 6.81 | -0.03 | -0.44% | 6.71 | 6.89 | 499135 | 33875 | 9.46% |
| 2025-08-26 | 6.72 | 6.84 | 0.12 | 1.79% | 6.69 | 6.89 | 493832 | 33724 | 9.36% |
| 2025-08-25 | 6.66 | 6.72 | 0.05 | 0.75% | 6.63 | 6.74 | 364994 | 24408 | 6.92% |
| 2025-08-22 | 6.74 | 6.67 | -0.06 | -0.89% | 6.57 | 6.75 | 362658 | 24031 | 6.87% |
| 2025-08-21 | 6.73 | 6.73 | -0.01 | -0.15% | 6.68 | 6.83 | 361959 | 24422 | 6.86% |
| 2025-08-20 | 6.66 | 6.74 | 0.07 | 1.05% | 6.62 | 6.75 | 319431 | 21386 | 6.05% |
| 2025-08-19 | 6.65 | 6.67 | 0.00 | 0.00% | 6.65 | 6.74 | 304022 | 20334 | 5.76% |
| 2025-08-18 | 6.65 | 6.67 | 0.03 | 0.45% | 6.62 | 6.72 | 399270 | 26650 | 7.56% |
| 2025-08-15 | 6.62 | 6.64 | -0.02 | -0.30% | 6.53 | 6.66 | 492243 | 32419 | 9.33% |
| 2025-08-14 | 6.80 | 6.66 | -0.15 | -2.20% | 6.62 | 6.82 | 290198 | 19469 | 5.50% |
| 2025-08-13 | 6.82 | 6.81 | 0.00 | 0.00% | 6.73 | 6.86 | 222774 | 15121 | 4.22% |
| 2025-08-12 | 6.95 | 6.81 | -0.16 | -2.30% | 6.79 | 6.99 | 323509 | 22165 | 6.13% |
| 2025-08-11 | 6.90 | 6.97 | 0.06 | 0.87% | 6.80 | 6.98 | 312109 | 21527 | 5.91% |
| 2025-08-08 | 6.88 | 6.91 | -0.09 | -1.29% | 6.85 | 6.97 | 391886 | 27038 | 7.42% |
| 2025-08-07 | 6.74 | 7.00 | 0.25 | 3.70% | 6.72 | 7.13 | 638109 | 44384 | 12.09% |
| 2025-08-06 | 6.68 | 6.75 | 0.07 | 1.05% | 6.63 | 6.75 | 237308 | 15881 | 4.50% |
| 2025-08-05 | 6.63 | 6.68 | 0.05 | 0.75% | 6.63 | 6.73 | 251872 | 16797 | 4.77% |
| 2025-08-04 | 6.54 | 6.63 | 0.06 | 0.91% | 6.46 | 6.72 | 265188 | 17598 | 5.02% |
| 2025-08-01 | 6.68 | 6.57 | -0.12 | -1.79% | 6.56 | 6.72 | 236997 | 15692 | 4.49% |
| 2025-07-31 | 6.71 | 6.69 | -0.02 | -0.30% | 6.58 | 6.74 | 444487 | 29581 | 8.42% |
| 2025-07-30 | 6.45 | 6.71 | 0.22 | 3.39% | 6.45 | 6.80 | 535720 | 35651 | 10.15% |
| 2025-07-29 | 6.57 | 6.49 | -0.11 | -1.67% | 6.42 | 6.60 | 238700 | 15450 | 4.52% |
| 2025-07-28 | 6.61 | 6.60 | 0.01 | 0.15% | 6.55 | 6.65 | 216346 | 14261 | 4.10% |
| 2025-07-25 | 6.70 | 6.59 | -0.08 | -1.20% | 6.59 | 6.78 | 310535 | 20594 | 5.88% |
| 2025-07-24 | 6.55 | 6.67 | 0.13 | 1.99% | 6.51 | 6.70 | 417889 | 27719 | 7.92% |