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 | 6.36 | 6.27 | -0.10 | -1.57% | 6.27 | 6.41 | 1081006 | 68307 | 2.44% |
| 2025-10-30 | 6.52 | 6.37 | -0.14 | -2.15% | 6.36 | 6.52 | 1167135 | 74954 | 2.63% |
| 2025-10-29 | 6.44 | 6.51 | 0.08 | 1.24% | 6.41 | 6.58 | 1053482 | 68554 | 2.38% |
| 2025-10-28 | 6.64 | 6.43 | -0.34 | -5.02% | 6.38 | 6.64 | 2252390 | 146375 | 5.08% |
| 2025-10-27 | 6.67 | 6.77 | 0.20 | 3.04% | 6.61 | 6.78 | 1906642 | 128001 | 4.30% |
| 2025-10-24 | 6.33 | 6.57 | 0.28 | 4.45% | 6.33 | 6.60 | 1631105 | 106079 | 3.68% |
| 2025-10-23 | 6.35 | 6.29 | -0.10 | -1.56% | 6.18 | 6.36 | 1013682 | 63306 | 2.29% |
| 2025-10-22 | 6.37 | 6.39 | -0.05 | -0.78% | 6.28 | 6.46 | 1094442 | 69692 | 2.47% |
| 2025-10-21 | 6.38 | 6.44 | 0.10 | 1.58% | 6.36 | 6.50 | 1224434 | 78923 | 2.76% |
| 2025-10-20 | 6.46 | 6.34 | 0.02 | 0.32% | 6.30 | 6.52 | 1202797 | 76975 | 2.72% |
| 2025-10-17 | 6.63 | 6.32 | -0.27 | -4.10% | 6.29 | 6.68 | 1536701 | 98811 | 3.47% |
| 2025-10-16 | 6.70 | 6.59 | -0.13 | -1.93% | 6.52 | 6.78 | 1589266 | 105619 | 3.59% |
| 2025-10-15 | 6.68 | 6.72 | 0.02 | 0.30% | 6.54 | 6.76 | 1559384 | 103852 | 3.52% |
| 2025-10-14 | 7.11 | 6.70 | -0.39 | -5.50% | 6.66 | 7.12 | 3045497 | 209223 | 6.88% |
| 2025-10-13 | 6.41 | 7.09 | 0.41 | 6.14% | 6.40 | 7.12 | 3470410 | 239009 | 7.83% |
| 2025-10-10 | 7.11 | 6.68 | -0.66 | -8.99% | 6.65 | 7.19 | 3942544 | 269457 | 8.90% |
| 2025-10-09 | 6.79 | 7.34 | 0.76 | 11.55% | 6.69 | 7.69 | 4731718 | 343438 | 10.68% |
| 2025-09-30 | 6.50 | 6.58 | 0.13 | 2.02% | 6.43 | 6.67 | 2511710 | 165073 | 5.67% |
| 2025-09-29 | 6.36 | 6.45 | 0.02 | 0.31% | 6.35 | 6.58 | 2918938 | 188168 | 6.59% |
| 2025-09-26 | 5.98 | 6.43 | 0.45 | 7.53% | 5.96 | 6.68 | 4304254 | 273233 | 9.72% |
| 2025-09-25 | 5.79 | 5.98 | 0.21 | 3.64% | 5.76 | 6.05 | 2427783 | 144745 | 5.48% |
| 2025-09-24 | 5.60 | 5.77 | 0.15 | 2.67% | 5.56 | 5.82 | 2140677 | 122749 | 4.83% |
| 2025-09-23 | 5.64 | 5.62 | -0.02 | -0.35% | 5.40 | 5.66 | 1603129 | 88322 | 3.62% |
| 2025-09-22 | 5.65 | 5.64 | 0.00 | 0.00% | 5.56 | 5.66 | 1071619 | 60084 | 2.42% |
| 2025-09-19 | 5.74 | 5.64 | -0.06 | -1.05% | 5.62 | 5.79 | 1292824 | 73621 | 2.92% |
| 2025-09-18 | 5.69 | 5.70 | 0.03 | 0.53% | 5.60 | 5.84 | 2265250 | 129916 | 5.11% |
| 2025-09-17 | 5.60 | 5.67 | 0.05 | 0.89% | 5.56 | 5.75 | 1114764 | 63187 | 2.52% |
| 2025-09-16 | 5.62 | 5.62 | -0.02 | -0.35% | 5.54 | 5.66 | 1019370 | 57017 | 2.30% |
| 2025-09-15 | 5.85 | 5.64 | 0.02 | 0.36% | 5.64 | 5.89 | 1511295 | 86294 | 3.41% |
| 2025-09-12 | 5.66 | 5.62 | -0.06 | -1.06% | 5.62 | 5.72 | 1369291 | 77692 | 3.09% |
| 2025-09-11 | 5.48 | 5.68 | 0.18 | 3.27% | 5.44 | 5.69 | 1691602 | 95020 | 3.82% |
| 2025-09-10 | 5.58 | 5.50 | -0.06 | -1.08% | 5.49 | 5.63 | 793791 | 43998 | 1.79% |
| 2025-09-09 | 5.65 | 5.56 | -0.13 | -2.28% | 5.53 | 5.69 | 1024050 | 57418 | 2.31% |
| 2025-09-08 | 5.73 | 5.69 | 0.00 | 0.00% | 5.57 | 5.74 | 1222493 | 69103 | 2.76% |
| 2025-09-05 | 5.49 | 5.69 | 0.24 | 4.40% | 5.43 | 5.70 | 1398192 | 77920 | 3.16% |
| 2025-09-04 | 5.74 | 5.45 | -0.26 | -4.55% | 5.35 | 5.77 | 1916829 | 106209 | 4.33% |
| 2025-09-03 | 5.82 | 5.71 | -0.11 | -1.89% | 5.69 | 5.88 | 1295242 | 74806 | 2.92% |
| 2025-09-02 | 6.09 | 5.82 | -0.25 | -4.12% | 5.78 | 6.09 | 2123824 | 124932 | 4.79% |
| 2025-09-01 | 6.01 | 6.07 | 0.17 | 2.88% | 5.97 | 6.33 | 2615794 | 159481 | 5.90% |
| 2025-08-29 | 6.00 | 5.90 | -0.03 | -0.51% | 5.78 | 6.02 | 2251390 | 132452 | 5.08% |
| 2025-08-28 | 5.58 | 5.93 | 0.38 | 6.85% | 5.57 | 5.93 | 3049340 | 176181 | 6.88% |
| 2025-08-27 | 5.72 | 5.55 | -0.15 | -2.63% | 5.54 | 5.80 | 1991553 | 113495 | 4.50% |
| 2025-08-26 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.82 | 1197034 | 68762 | 2.70% |
| 2025-08-25 | 5.81 | 5.72 | 0.02 | 0.35% | 5.67 | 6.02 | 2453848 | 142656 | 5.54% |
| 2025-08-22 | 5.52 | 5.70 | 0.17 | 3.07% | 5.50 | 5.72 | 1828584 | 103404 | 4.13% |
| 2025-08-21 | 5.55 | 5.53 | 0.01 | 0.18% | 5.48 | 5.70 | 1271266 | 70806 | 2.87% |
| 2025-08-20 | 5.45 | 5.52 | 0.09 | 1.66% | 5.36 | 5.53 | 1084118 | 58985 | 2.45% |
| 2025-08-19 | 5.49 | 5.43 | -0.04 | -0.73% | 5.40 | 5.49 | 898549 | 48981 | 2.03% |
| 2025-08-18 | 5.33 | 5.47 | 0.19 | 3.60% | 5.29 | 5.55 | 1707890 | 93257 | 3.86% |
| 2025-08-15 | 5.09 | 5.28 | 0.18 | 3.53% | 5.08 | 5.29 | 1212104 | 63160 | 2.74% |
| 2025-08-14 | 5.20 | 5.10 | -0.09 | -1.73% | 5.10 | 5.22 | 911935 | 47089 | 2.06% |
| 2025-08-13 | 5.10 | 5.19 | 0.09 | 1.76% | 5.10 | 5.25 | 928125 | 48065 | 2.10% |
| 2025-08-12 | 5.14 | 5.10 | -0.04 | -0.78% | 5.05 | 5.14 | 817549 | 41670 | 1.85% |
| 2025-08-11 | 5.13 | 5.14 | 0.02 | 0.39% | 5.11 | 5.18 | 587135 | 30228 | 1.33% |
| 2025-08-08 | 5.18 | 5.12 | -0.06 | -1.16% | 5.11 | 5.18 | 540059 | 27715 | 1.22% |
| 2025-08-07 | 5.17 | 5.18 | 0.01 | 0.19% | 5.11 | 5.22 | 764015 | 39518 | 1.72% |
| 2025-08-06 | 5.16 | 5.17 | 0.00 | 0.00% | 5.12 | 5.18 | 598333 | 30842 | 1.35% |
| 2025-08-05 | 5.24 | 5.17 | -0.01 | -0.19% | 5.10 | 5.27 | 984660 | 50639 | 2.22% |
| 2025-08-04 | 5.04 | 5.18 | 0.12 | 2.37% | 5.03 | 5.18 | 732892 | 37504 | 1.65% |
| 2025-08-01 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.09 | 491939 | 24822 | 1.11% |
| 2025-07-31 | 5.10 | 5.04 | -0.05 | -0.98% | 5.01 | 5.15 | 676789 | 34372 | 1.53% |
| 2025-07-30 | 5.16 | 5.09 | -0.08 | -1.55% | 5.06 | 5.19 | 651037 | 33411 | 1.47% |
| 2025-07-29 | 5.16 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 525802 | 27060 | 1.19% |
| 2025-07-28 | 5.16 | 5.16 | 0.02 | 0.39% | 5.12 | 5.20 | 585433 | 30227 | 1.32% |
| 2025-07-25 | 5.08 | 5.14 | 0.05 | 0.98% | 5.05 | 5.15 | 724130 | 36915 | 1.63% |
| 2025-07-24 | 5.04 | 5.09 | 0.05 | 0.99% | 5.02 | 5.09 | 536855 | 27192 | 1.21% |