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 | 6.92 | 7.30 | 0.17 | 2.38% | 6.75 | 7.64 | 962263 | 69836 | 21.00% |
| 2025-10-30 | 6.67 | 7.13 | 0.01 | 0.14% | 6.43 | 7.33 | 1021632 | 70017 | 22.29% |
| 2025-10-29 | 7.81 | 7.12 | 0.02 | 0.28% | 7.09 | 7.81 | 1379083 | 103342 | 30.09% |
| 2025-10-28 | 6.64 | 7.10 | 0.65 | 10.08% | 6.57 | 7.10 | 400065 | 27889 | 8.73% |
| 2025-10-27 | 5.85 | 6.45 | 0.59 | 10.07% | 5.82 | 6.45 | 315197 | 19518 | 6.88% |
| 2025-10-24 | 5.87 | 5.86 | 0.07 | 1.21% | 5.78 | 5.96 | 172073 | 10102 | 3.76% |
| 2025-10-23 | 5.81 | 5.79 | -0.01 | -0.17% | 5.65 | 5.82 | 101313 | 5790 | 2.21% |
| 2025-10-22 | 5.77 | 5.80 | 0.02 | 0.35% | 5.73 | 5.84 | 101856 | 5917 | 2.22% |
| 2025-10-21 | 5.71 | 5.78 | 0.03 | 0.52% | 5.64 | 5.79 | 117952 | 6771 | 2.57% |
| 2025-10-20 | 5.65 | 5.75 | 0.10 | 1.77% | 5.61 | 5.87 | 187458 | 10800 | 4.09% |
| 2025-10-17 | 5.54 | 5.65 | 0.08 | 1.44% | 5.51 | 5.90 | 241108 | 13723 | 5.26% |
| 2025-10-16 | 5.68 | 5.57 | -0.12 | -2.11% | 5.51 | 5.72 | 83592 | 4680 | 1.82% |
| 2025-10-15 | 5.72 | 5.69 | -0.03 | -0.52% | 5.64 | 5.75 | 67105 | 3812 | 1.46% |
| 2025-10-14 | 5.72 | 5.72 | 0.01 | 0.18% | 5.67 | 5.79 | 104797 | 5997 | 2.29% |
| 2025-10-13 | 5.74 | 5.71 | -0.12 | -2.06% | 5.61 | 5.78 | 157696 | 8978 | 3.44% |
| 2025-10-10 | 5.72 | 5.83 | 0.12 | 2.10% | 5.67 | 5.90 | 187679 | 10914 | 4.10% |
| 2025-10-09 | 5.92 | 5.71 | -0.22 | -3.71% | 5.58 | 5.95 | 225964 | 12901 | 4.93% |
| 2025-09-30 | 5.84 | 5.93 | 0.04 | 0.68% | 5.84 | 6.03 | 194056 | 11522 | 4.23% |
| 2025-09-29 | 5.70 | 5.89 | 0.24 | 4.25% | 5.54 | 5.90 | 259918 | 14940 | 5.67% |
| 2025-09-26 | 5.50 | 5.65 | 0.14 | 2.54% | 5.41 | 5.77 | 276529 | 15537 | 6.03% |
| 2025-09-25 | 5.50 | 5.51 | 0.12 | 2.23% | 5.38 | 5.60 | 196645 | 10827 | 4.29% |
| 2025-09-24 | 5.17 | 5.39 | 0.16 | 3.06% | 5.11 | 5.40 | 137574 | 7272 | 3.00% |
| 2025-09-23 | 5.07 | 5.23 | 0.09 | 1.75% | 5.05 | 5.24 | 149405 | 7667 | 3.26% |
| 2025-09-22 | 5.24 | 5.14 | -0.12 | -2.28% | 5.07 | 5.26 | 92290 | 4732 | 2.01% |
| 2025-09-19 | 5.28 | 5.26 | 0.00 | 0.00% | 5.20 | 5.32 | 82627 | 4331 | 1.80% |
| 2025-09-18 | 5.47 | 5.26 | -0.19 | -3.49% | 5.22 | 5.48 | 122207 | 6527 | 2.67% |
| 2025-09-17 | 5.51 | 5.45 | -0.06 | -1.09% | 5.43 | 5.51 | 80854 | 4415 | 1.76% |
| 2025-09-16 | 5.48 | 5.51 | 0.04 | 0.73% | 5.42 | 5.52 | 77674 | 4267 | 1.70% |
| 2025-09-15 | 5.52 | 5.47 | -0.03 | -0.55% | 5.42 | 5.53 | 74876 | 4087 | 1.63% |
| 2025-09-12 | 5.48 | 5.50 | 0.04 | 0.73% | 5.43 | 5.55 | 95988 | 5282 | 2.09% |
| 2025-09-11 | 5.44 | 5.46 | 0.01 | 0.18% | 5.33 | 5.48 | 82945 | 4481 | 1.81% |
| 2025-09-10 | 5.40 | 5.45 | 0.04 | 0.74% | 5.38 | 5.46 | 74078 | 4016 | 1.62% |
| 2025-09-09 | 5.36 | 5.41 | 0.04 | 0.74% | 5.34 | 5.49 | 101890 | 5513 | 2.22% |
| 2025-09-08 | 5.32 | 5.37 | 0.05 | 0.94% | 5.28 | 5.41 | 95409 | 5104 | 2.08% |
| 2025-09-05 | 5.31 | 5.32 | 0.04 | 0.76% | 5.20 | 5.33 | 92617 | 4891 | 2.02% |
| 2025-09-04 | 5.24 | 5.28 | 0.04 | 0.76% | 5.20 | 5.37 | 110378 | 5856 | 2.41% |
| 2025-09-03 | 5.44 | 5.24 | -0.15 | -2.78% | 5.21 | 5.44 | 83632 | 4435 | 1.83% |
| 2025-09-02 | 5.42 | 5.39 | -0.04 | -0.74% | 5.28 | 5.45 | 115935 | 6201 | 2.53% |
| 2025-09-01 | 5.40 | 5.43 | 0.05 | 0.93% | 5.32 | 5.51 | 116198 | 6315 | 2.54% |
| 2025-08-29 | 5.44 | 5.38 | -0.03 | -0.55% | 5.37 | 5.51 | 102009 | 5521 | 2.23% |
| 2025-08-28 | 5.51 | 5.41 | -0.07 | -1.28% | 5.23 | 5.55 | 161481 | 8696 | 3.52% |
| 2025-08-27 | 5.67 | 5.48 | -0.17 | -3.01% | 5.48 | 5.67 | 138903 | 7751 | 3.03% |
| 2025-08-26 | 5.63 | 5.65 | 0.02 | 0.36% | 5.55 | 5.70 | 149823 | 8448 | 3.27% |
| 2025-08-25 | 5.61 | 5.63 | 0.07 | 1.26% | 5.55 | 5.68 | 195181 | 10983 | 4.26% |
| 2025-08-22 | 5.60 | 5.56 | -0.04 | -0.71% | 5.46 | 5.65 | 115422 | 6376 | 2.52% |
| 2025-08-21 | 5.56 | 5.60 | 0.07 | 1.27% | 5.52 | 5.65 | 130571 | 7298 | 2.85% |
| 2025-08-20 | 5.54 | 5.53 | 0.01 | 0.18% | 5.49 | 5.56 | 108995 | 6006 | 2.38% |
| 2025-08-19 | 5.46 | 5.52 | 0.04 | 0.73% | 5.44 | 5.53 | 89680 | 4925 | 1.96% |
| 2025-08-18 | 5.50 | 5.48 | 0.01 | 0.18% | 5.42 | 5.52 | 118670 | 6504 | 2.59% |
| 2025-08-15 | 5.35 | 5.47 | 0.12 | 2.24% | 5.33 | 5.50 | 147221 | 8019 | 3.21% |
| 2025-08-14 | 5.51 | 5.35 | -0.14 | -2.55% | 5.33 | 5.54 | 150809 | 8201 | 3.29% |
| 2025-08-13 | 5.51 | 5.49 | -0.02 | -0.36% | 5.45 | 5.57 | 84152 | 4623 | 1.84% |
| 2025-08-12 | 5.63 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 116873 | 6457 | 2.55% |
| 2025-08-11 | 5.48 | 5.62 | 0.16 | 2.93% | 5.47 | 5.64 | 223758 | 12484 | 4.88% |
| 2025-08-08 | 5.34 | 5.46 | 0.05 | 0.92% | 5.33 | 5.49 | 172403 | 9339 | 3.76% |
| 2025-08-07 | 5.52 | 5.41 | 0.04 | 0.74% | 5.38 | 5.66 | 245722 | 13420 | 5.36% |
| 2025-08-06 | 5.39 | 5.37 | 0.00 | 0.00% | 5.32 | 5.40 | 99141 | 5307 | 2.16% |
| 2025-08-05 | 5.29 | 5.37 | 0.07 | 1.32% | 5.29 | 5.37 | 107058 | 5721 | 2.34% |
| 2025-08-04 | 5.25 | 5.30 | 0.02 | 0.38% | 5.23 | 5.31 | 87890 | 4641 | 1.92% |
| 2025-08-01 | 5.25 | 5.28 | 0.01 | 0.19% | 5.25 | 5.33 | 93791 | 4968 | 2.05% |
| 2025-07-31 | 5.28 | 5.27 | -0.06 | -1.13% | 5.23 | 5.33 | 126244 | 6657 | 2.75% |
| 2025-07-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.26 | 5.39 | 149138 | 7947 | 3.25% |
| 2025-07-29 | 5.33 | 5.37 | 0.04 | 0.75% | 5.25 | 5.38 | 175936 | 9364 | 3.84% |
| 2025-07-28 | 5.33 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 140775 | 7503 | 3.07% |
| 2025-07-25 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.46 | 214482 | 11516 | 4.68% |
| 2025-07-24 | 5.32 | 5.46 | 0.11 | 2.06% | 5.22 | 5.51 | 393723 | 21196 | 8.59% |