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 | 6.84 | 6.74 | -0.11 | -1.61% | 6.73 | 6.91 | 893155 | 60645 | 1.77% |
| 2025-10-30 | 6.80 | 6.85 | -0.02 | -0.29% | 6.79 | 6.94 | 1181520 | 81014 | 2.34% |
| 2025-10-29 | 6.55 | 6.87 | 0.34 | 5.21% | 6.55 | 6.89 | 1479339 | 100051 | 2.93% |
| 2025-10-28 | 6.66 | 6.53 | -0.16 | -2.39% | 6.51 | 6.67 | 989470 | 65139 | 1.96% |
| 2025-10-27 | 6.76 | 6.69 | -0.09 | -1.33% | 6.65 | 6.84 | 1303882 | 87576 | 2.59% |
| 2025-10-24 | 6.82 | 6.78 | -0.02 | -0.29% | 6.69 | 6.88 | 878643 | 59431 | 1.74% |
| 2025-10-23 | 6.63 | 6.80 | 0.16 | 2.41% | 6.56 | 6.80 | 851054 | 56991 | 1.69% |
| 2025-10-22 | 6.60 | 6.64 | -0.09 | -1.34% | 6.50 | 6.72 | 885640 | 58590 | 1.76% |
| 2025-10-21 | 6.63 | 6.73 | 0.15 | 2.28% | 6.56 | 6.82 | 1132564 | 76125 | 2.25% |
| 2025-10-20 | 6.65 | 6.58 | -0.06 | -0.90% | 6.53 | 6.67 | 985273 | 64953 | 1.95% |
| 2025-10-17 | 6.82 | 6.64 | -0.12 | -1.78% | 6.60 | 6.91 | 1393558 | 93907 | 2.76% |
| 2025-10-16 | 6.90 | 6.76 | -0.16 | -2.31% | 6.72 | 6.97 | 1324236 | 90563 | 2.63% |
| 2025-10-15 | 6.93 | 6.92 | -0.01 | -0.14% | 6.79 | 7.03 | 1674647 | 115544 | 3.32% |
| 2025-10-14 | 7.30 | 6.93 | -0.19 | -2.67% | 6.88 | 7.36 | 2704919 | 192562 | 5.37% |
| 2025-10-13 | 6.71 | 7.12 | 0.25 | 3.64% | 6.66 | 7.19 | 2973498 | 208526 | 5.90% |
| 2025-10-10 | 6.76 | 6.87 | 0.05 | 0.73% | 6.67 | 6.98 | 2310460 | 157831 | 4.58% |
| 2025-10-09 | 6.75 | 6.82 | 0.39 | 6.07% | 6.60 | 6.83 | 3050678 | 205211 | 6.05% |
| 2025-09-30 | 6.20 | 6.43 | 0.23 | 3.71% | 6.20 | 6.65 | 2570267 | 165579 | 5.10% |
| 2025-09-29 | 5.99 | 6.20 | 0.25 | 4.20% | 5.95 | 6.23 | 1539315 | 93998 | 3.05% |
| 2025-09-26 | 5.92 | 5.95 | 0.00 | 0.00% | 5.91 | 6.08 | 803759 | 48289 | 1.59% |
| 2025-09-25 | 5.98 | 5.95 | 0.02 | 0.34% | 5.93 | 6.08 | 865496 | 51896 | 1.72% |
| 2025-09-24 | 5.82 | 5.93 | 0.08 | 1.37% | 5.81 | 5.94 | 634199 | 37315 | 1.26% |
| 2025-09-23 | 5.96 | 5.85 | -0.12 | -2.01% | 5.77 | 6.00 | 954453 | 55863 | 1.89% |
| 2025-09-22 | 6.01 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 801884 | 47626 | 1.59% |
| 2025-09-19 | 5.99 | 6.01 | 0.01 | 0.17% | 5.97 | 6.04 | 752715 | 45237 | 1.49% |
| 2025-09-18 | 6.17 | 6.00 | -0.25 | -4.00% | 5.94 | 6.17 | 1672844 | 101658 | 3.32% |
| 2025-09-17 | 6.21 | 6.25 | 0.03 | 0.48% | 6.14 | 6.27 | 1077522 | 66705 | 2.14% |
| 2025-09-16 | 6.39 | 6.22 | -0.11 | -1.74% | 6.09 | 6.43 | 1627452 | 100900 | 3.23% |
| 2025-09-15 | 6.44 | 6.33 | -0.08 | -1.25% | 6.32 | 6.47 | 1454159 | 92930 | 2.89% |
| 2025-09-12 | 6.27 | 6.41 | 0.18 | 2.89% | 6.24 | 6.51 | 2321645 | 148078 | 4.61% |
| 2025-09-11 | 6.09 | 6.23 | 0.10 | 1.63% | 6.08 | 6.25 | 1227578 | 75891 | 2.44% |
| 2025-09-10 | 6.13 | 6.13 | -0.06 | -0.97% | 6.05 | 6.19 | 1069958 | 65475 | 2.12% |
| 2025-09-09 | 6.17 | 6.19 | 0.04 | 0.65% | 6.10 | 6.28 | 1594178 | 98783 | 3.16% |
| 2025-09-08 | 6.06 | 6.15 | 0.12 | 1.99% | 6.00 | 6.22 | 1385614 | 85081 | 2.75% |
| 2025-09-05 | 5.90 | 6.03 | 0.14 | 2.38% | 5.88 | 6.03 | 1097698 | 65391 | 2.18% |
| 2025-09-04 | 6.00 | 5.89 | -0.12 | -2.00% | 5.80 | 6.07 | 1413099 | 83758 | 2.80% |
| 2025-09-03 | 6.19 | 6.01 | -0.13 | -2.12% | 5.95 | 6.23 | 1610374 | 97832 | 3.19% |
| 2025-09-02 | 6.27 | 6.14 | -0.08 | -1.29% | 6.08 | 6.29 | 1764385 | 108395 | 3.50% |
| 2025-09-01 | 6.11 | 6.22 | 0.17 | 2.81% | 6.04 | 6.26 | 2321110 | 143658 | 4.61% |
| 2025-08-29 | 6.02 | 6.05 | 0.04 | 0.67% | 6.01 | 6.13 | 1521591 | 92322 | 3.02% |
| 2025-08-28 | 5.84 | 6.01 | 0.16 | 2.74% | 5.81 | 6.02 | 1571402 | 93231 | 3.12% |
| 2025-08-27 | 6.05 | 5.85 | -0.17 | -2.82% | 5.85 | 6.08 | 1628697 | 97050 | 3.23% |
| 2025-08-26 | 6.07 | 6.02 | -0.05 | -0.82% | 6.00 | 6.09 | 1459880 | 88222 | 2.90% |
| 2025-08-25 | 5.95 | 6.07 | 0.18 | 3.06% | 5.93 | 6.12 | 1909970 | 115544 | 3.79% |
| 2025-08-22 | 5.81 | 5.89 | 0.06 | 1.03% | 5.80 | 5.90 | 894066 | 52424 | 1.77% |
| 2025-08-21 | 5.93 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 1145638 | 67104 | 2.27% |
| 2025-08-20 | 5.77 | 5.90 | 0.11 | 1.90% | 5.75 | 6.05 | 2036183 | 120503 | 4.04% |
| 2025-08-19 | 5.76 | 5.79 | 0.04 | 0.70% | 5.69 | 5.84 | 1299983 | 74854 | 2.58% |
| 2025-08-18 | 5.79 | 5.75 | -0.04 | -0.69% | 5.73 | 5.81 | 947967 | 54621 | 1.88% |
| 2025-08-15 | 5.65 | 5.79 | 0.13 | 2.30% | 5.63 | 5.79 | 917851 | 52729 | 1.82% |
| 2025-08-14 | 5.76 | 5.66 | -0.11 | -1.91% | 5.65 | 5.78 | 728177 | 41579 | 1.44% |
| 2025-08-13 | 5.66 | 5.77 | 0.12 | 2.12% | 5.65 | 5.77 | 939739 | 53821 | 1.86% |
| 2025-08-12 | 5.67 | 5.65 | -0.04 | -0.70% | 5.62 | 5.68 | 480341 | 27129 | 0.95% |
| 2025-08-11 | 5.67 | 5.69 | 0.00 | 0.00% | 5.65 | 5.70 | 639745 | 36344 | 1.27% |
| 2025-08-08 | 5.66 | 5.69 | 0.02 | 0.35% | 5.65 | 5.74 | 675019 | 38416 | 1.34% |
| 2025-08-07 | 5.66 | 5.67 | 0.00 | 0.00% | 5.58 | 5.69 | 678196 | 38240 | 1.35% |
| 2025-08-06 | 5.58 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 799335 | 45195 | 1.59% |
| 2025-08-05 | 5.53 | 5.60 | 0.08 | 1.45% | 5.50 | 5.62 | 675982 | 37705 | 1.34% |
| 2025-08-04 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.54 | 568392 | 31125 | 1.13% |
| 2025-08-01 | 5.46 | 5.48 | 0.01 | 0.18% | 5.45 | 5.53 | 585230 | 32101 | 1.16% |
| 2025-07-31 | 5.61 | 5.47 | -0.18 | -3.19% | 5.46 | 5.63 | 1037460 | 57265 | 2.06% |
| 2025-07-30 | 5.76 | 5.65 | -0.11 | -1.91% | 5.62 | 5.79 | 919900 | 52465 | 1.83% |
| 2025-07-29 | 5.66 | 5.76 | 0.08 | 1.41% | 5.64 | 5.89 | 1245398 | 71799 | 2.47% |
| 2025-07-28 | 5.72 | 5.68 | -0.05 | -0.87% | 5.61 | 5.73 | 801172 | 45476 | 1.59% |
| 2025-07-25 | 5.79 | 5.73 | -0.08 | -1.38% | 5.70 | 5.80 | 926708 | 53144 | 1.84% |