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 | 6.83 | 6.91 | 0.02 | 0.29% | 6.83 | 7.14 | 635685 | 44254 | 3.39% |
| 2025-10-30 | 6.81 | 6.89 | -0.11 | -1.57% | 6.78 | 7.04 | 921775 | 63608 | 4.92% |
| 2025-10-29 | 6.40 | 7.00 | 0.53 | 8.19% | 6.35 | 7.05 | 1640781 | 111535 | 8.76% |
| 2025-10-28 | 6.45 | 6.47 | 0.05 | 0.78% | 6.35 | 6.53 | 560136 | 36158 | 2.99% |
| 2025-10-27 | 6.34 | 6.42 | 0.16 | 2.56% | 6.29 | 6.50 | 697482 | 44634 | 3.72% |
| 2025-10-24 | 6.55 | 6.26 | -0.24 | -3.69% | 6.23 | 6.64 | 858300 | 54471 | 4.58% |
| 2025-10-23 | 6.40 | 6.50 | 0.04 | 0.62% | 6.22 | 6.55 | 688498 | 43965 | 3.67% |
| 2025-10-22 | 6.55 | 6.46 | -0.15 | -2.27% | 6.44 | 6.62 | 485796 | 31581 | 2.59% |
| 2025-10-21 | 6.48 | 6.61 | 0.15 | 2.32% | 6.33 | 6.68 | 970474 | 63404 | 5.18% |
| 2025-10-20 | 6.69 | 6.46 | -0.11 | -1.67% | 6.38 | 6.69 | 770536 | 49921 | 4.11% |
| 2025-10-17 | 6.87 | 6.57 | -0.30 | -4.37% | 6.54 | 6.93 | 909920 | 60677 | 4.86% |
| 2025-10-16 | 7.05 | 6.87 | -0.10 | -1.43% | 6.81 | 7.05 | 1773431 | 122295 | 9.46% |
| 2025-10-15 | 6.38 | 6.97 | 0.63 | 9.94% | 6.33 | 6.97 | 1490013 | 100423 | 7.95% |
| 2025-10-14 | 6.04 | 6.34 | 0.32 | 5.32% | 6.04 | 6.51 | 1654729 | 105602 | 8.83% |
| 2025-10-13 | 5.90 | 6.02 | -0.09 | -1.47% | 5.84 | 6.03 | 461578 | 27419 | 2.46% |
| 2025-10-10 | 6.20 | 6.11 | -0.07 | -1.13% | 6.09 | 6.28 | 441833 | 27178 | 2.36% |
| 2025-10-09 | 6.03 | 6.18 | 0.13 | 2.15% | 5.98 | 6.23 | 680835 | 41762 | 3.63% |
| 2025-09-30 | 6.03 | 6.05 | 0.04 | 0.67% | 5.99 | 6.20 | 501040 | 30451 | 2.67% |
| 2025-09-29 | 5.98 | 6.01 | 0.00 | 0.00% | 5.97 | 6.16 | 490339 | 29685 | 2.62% |
| 2025-09-26 | 6.07 | 6.01 | -0.09 | -1.48% | 6.01 | 6.13 | 442518 | 26788 | 2.36% |
| 2025-09-25 | 5.85 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 940800 | 57536 | 5.02% |
| 2025-09-24 | 5.69 | 5.87 | 0.13 | 2.26% | 5.66 | 5.88 | 393039 | 22835 | 2.10% |
| 2025-09-23 | 5.96 | 5.74 | -0.22 | -3.69% | 5.62 | 5.98 | 608535 | 35002 | 3.25% |
| 2025-09-22 | 6.00 | 5.96 | -0.06 | -1.00% | 5.83 | 6.03 | 455801 | 26973 | 2.43% |
| 2025-09-19 | 6.13 | 6.02 | -0.08 | -1.31% | 6.01 | 6.19 | 548811 | 33425 | 2.93% |
| 2025-09-18 | 6.30 | 6.10 | -0.29 | -4.54% | 6.05 | 6.35 | 1020255 | 63294 | 5.44% |
| 2025-09-17 | 6.18 | 6.39 | 0.26 | 4.24% | 6.06 | 6.49 | 1352506 | 86123 | 7.22% |
| 2025-09-16 | 6.09 | 6.13 | 0.05 | 0.82% | 6.00 | 6.35 | 645008 | 39668 | 3.44% |
| 2025-09-15 | 6.24 | 6.08 | -0.17 | -2.72% | 6.05 | 6.39 | 676406 | 41730 | 3.61% |
| 2025-09-12 | 6.23 | 6.25 | 0.05 | 0.81% | 6.20 | 6.51 | 937464 | 59697 | 5.00% |
| 2025-09-11 | 6.23 | 6.20 | 0.01 | 0.16% | 6.12 | 6.24 | 436671 | 26949 | 2.33% |
| 2025-09-10 | 6.23 | 6.19 | -0.05 | -0.80% | 6.10 | 6.37 | 673318 | 41640 | 3.59% |
| 2025-09-09 | 6.34 | 6.24 | -0.17 | -2.65% | 6.23 | 6.43 | 793623 | 50026 | 4.24% |
| 2025-09-08 | 6.20 | 6.41 | 0.16 | 2.56% | 6.12 | 6.45 | 1237554 | 77513 | 6.60% |
| 2025-09-05 | 5.98 | 6.25 | 0.24 | 3.99% | 5.94 | 6.26 | 1234344 | 75962 | 6.59% |
| 2025-09-04 | 5.83 | 6.01 | 0.21 | 3.62% | 5.80 | 6.15 | 1154961 | 69557 | 6.16% |
| 2025-09-03 | 5.88 | 5.80 | -0.09 | -1.53% | 5.75 | 5.94 | 472617 | 27556 | 2.52% |
| 2025-09-02 | 6.02 | 5.89 | -0.15 | -2.48% | 5.87 | 6.09 | 535027 | 31847 | 2.86% |
| 2025-09-01 | 5.95 | 6.04 | 0.06 | 1.00% | 5.82 | 6.05 | 617180 | 36582 | 3.29% |
| 2025-08-29 | 5.93 | 5.98 | -0.02 | -0.33% | 5.85 | 6.04 | 612877 | 36462 | 3.27% |
| 2025-08-28 | 6.05 | 6.00 | -0.09 | -1.48% | 5.76 | 6.13 | 939908 | 56013 | 5.02% |
| 2025-08-27 | 6.30 | 6.09 | -0.23 | -3.64% | 6.08 | 6.32 | 1027434 | 63750 | 5.48% |
| 2025-08-26 | 6.46 | 6.32 | -0.13 | -2.02% | 6.30 | 6.50 | 763314 | 48597 | 4.07% |
| 2025-08-25 | 6.60 | 6.45 | -0.10 | -1.53% | 6.36 | 6.66 | 1165411 | 75424 | 6.22% |
| 2025-08-22 | 6.42 | 6.55 | 0.05 | 0.77% | 6.32 | 6.74 | 1476114 | 96531 | 7.88% |
| 2025-08-21 | 6.16 | 6.50 | 0.21 | 3.34% | 6.14 | 6.68 | 1498742 | 95318 | 8.00% |
| 2025-08-20 | 6.41 | 6.29 | 0.07 | 1.13% | 6.20 | 6.80 | 1640446 | 105118 | 8.75% |
| 2025-08-19 | 6.20 | 6.22 | 0.04 | 0.65% | 6.10 | 6.33 | 1144864 | 71149 | 6.11% |
| 2025-08-18 | 5.98 | 6.18 | 0.22 | 3.69% | 5.98 | 6.21 | 1360028 | 83405 | 7.26% |
| 2025-08-15 | 5.67 | 5.96 | 0.24 | 4.20% | 5.65 | 6.05 | 1030306 | 60856 | 5.50% |
| 2025-08-14 | 5.90 | 5.72 | -0.24 | -4.03% | 5.72 | 5.93 | 793272 | 46080 | 4.23% |
| 2025-08-13 | 5.90 | 5.96 | 0.01 | 0.17% | 5.86 | 5.98 | 660457 | 39122 | 3.52% |
| 2025-08-12 | 5.95 | 5.95 | -0.04 | -0.67% | 5.77 | 5.97 | 890560 | 52143 | 4.75% |
| 2025-08-11 | 5.88 | 5.99 | 0.06 | 1.01% | 5.84 | 6.02 | 754186 | 44724 | 4.02% |
| 2025-08-08 | 5.90 | 5.93 | 0.02 | 0.34% | 5.83 | 6.17 | 1010894 | 60607 | 5.39% |
| 2025-08-07 | 6.06 | 5.91 | -0.12 | -1.99% | 5.81 | 6.09 | 971189 | 57550 | 5.18% |
| 2025-08-06 | 5.99 | 6.03 | 0.03 | 0.50% | 5.94 | 6.09 | 1015921 | 61055 | 5.42% |
| 2025-08-05 | 6.02 | 6.00 | -0.02 | -0.33% | 5.93 | 6.05 | 907130 | 54242 | 4.84% |
| 2025-08-04 | 6.13 | 6.02 | -0.11 | -1.79% | 5.92 | 6.23 | 1883056 | 113932 | 10.05% |
| 2025-08-01 | 5.52 | 6.13 | 0.56 | 10.05% | 5.52 | 6.13 | 2318603 | 140546 | 12.37% |
| 2025-07-31 | 5.69 | 5.57 | -0.24 | -4.13% | 5.53 | 5.80 | 684955 | 38516 | 3.66% |
| 2025-07-30 | 5.90 | 5.81 | -0.11 | -1.86% | 5.77 | 6.00 | 598973 | 35221 | 3.20% |
| 2025-07-29 | 5.72 | 5.92 | 0.19 | 3.32% | 5.68 | 5.96 | 783128 | 45672 | 4.18% |
| 2025-07-28 | 5.77 | 5.73 | -0.09 | -1.55% | 5.66 | 5.77 | 452202 | 25839 | 2.41% |
| 2025-07-25 | 5.91 | 5.82 | -0.09 | -1.52% | 5.79 | 6.03 | 700361 | 41388 | 3.74% |
| 2025-07-24 | 5.75 | 5.91 | 0.04 | 0.68% | 5.72 | 5.92 | 770218 | 44862 | 4.11% |