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 | 6.15 | 6.20 | 0.05 | 0.81% | 6.14 | 6.24 | 57838 | 3588 | 1.61% |
| 2025-10-30 | 6.21 | 6.15 | -0.06 | -0.97% | 6.14 | 6.33 | 104196 | 6466 | 2.89% |
| 2025-10-29 | 6.29 | 6.21 | -0.07 | -1.11% | 6.11 | 6.29 | 63334 | 3924 | 1.76% |
| 2025-10-28 | 6.19 | 6.28 | 0.05 | 0.80% | 6.19 | 6.32 | 58507 | 3672 | 1.63% |
| 2025-10-27 | 6.31 | 6.23 | -0.07 | -1.11% | 6.19 | 6.35 | 83562 | 5219 | 2.32% |
| 2025-10-24 | 6.30 | 6.30 | -0.01 | -0.16% | 6.25 | 6.47 | 128283 | 8121 | 3.56% |
| 2025-10-23 | 6.18 | 6.31 | 0.08 | 1.28% | 6.18 | 6.32 | 83728 | 5237 | 2.33% |
| 2025-10-22 | 6.12 | 6.23 | 0.08 | 1.30% | 6.11 | 6.26 | 78480 | 4885 | 2.18% |
| 2025-10-21 | 6.01 | 6.15 | 0.20 | 3.36% | 5.95 | 6.15 | 85216 | 5172 | 2.37% |
| 2025-10-20 | 5.92 | 5.95 | 0.07 | 1.19% | 5.90 | 5.99 | 52825 | 3139 | 1.47% |
| 2025-10-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.87 | 6.02 | 66141 | 3937 | 1.84% |
| 2025-10-16 | 5.99 | 5.95 | -0.04 | -0.67% | 5.90 | 6.03 | 56564 | 3364 | 1.57% |
| 2025-10-15 | 5.96 | 5.99 | 0.07 | 1.18% | 5.91 | 6.03 | 61708 | 3694 | 1.71% |
| 2025-10-14 | 5.95 | 5.92 | -0.01 | -0.17% | 5.91 | 6.03 | 73261 | 4366 | 2.04% |
| 2025-10-13 | 5.80 | 5.93 | 0.02 | 0.34% | 5.61 | 5.95 | 79346 | 4628 | 2.20% |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.80 | 5.95 | 91818 | 5415 | 2.55% |
| 2025-10-09 | 5.92 | 5.81 | -0.05 | -0.85% | 5.80 | 5.95 | 95949 | 5603 | 2.67% |
| 2025-09-30 | 6.21 | 5.86 | -0.32 | -5.18% | 5.86 | 6.21 | 223437 | 13320 | 6.21% |
| 2025-09-29 | 6.04 | 6.18 | 0.29 | 4.92% | 5.99 | 6.26 | 228187 | 14030 | 6.34% |
| 2025-09-26 | 5.83 | 5.89 | 0.04 | 0.68% | 5.78 | 5.95 | 48381 | 2845 | 1.34% |
| 2025-09-25 | 5.90 | 5.85 | -0.04 | -0.68% | 5.84 | 5.95 | 53518 | 3151 | 1.49% |
| 2025-09-24 | 5.75 | 5.89 | 0.13 | 2.26% | 5.70 | 5.91 | 65942 | 3855 | 1.83% |
| 2025-09-23 | 5.82 | 5.76 | -0.07 | -1.20% | 5.58 | 5.87 | 80220 | 4558 | 2.23% |
| 2025-09-22 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.94 | 61945 | 3620 | 1.72% |
| 2025-09-19 | 5.96 | 5.89 | -0.07 | -1.17% | 5.83 | 6.01 | 105470 | 6222 | 2.93% |
| 2025-09-18 | 6.12 | 5.96 | -0.16 | -2.61% | 5.93 | 6.17 | 102425 | 6200 | 2.85% |
| 2025-09-17 | 6.09 | 6.12 | 0.03 | 0.49% | 6.03 | 6.12 | 69110 | 4212 | 1.92% |
| 2025-09-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.01 | 6.09 | 62302 | 3775 | 1.73% |
| 2025-09-15 | 6.08 | 6.03 | -0.07 | -1.15% | 6.01 | 6.09 | 49433 | 2982 | 1.37% |
| 2025-09-12 | 6.08 | 6.10 | 0.02 | 0.33% | 6.03 | 6.10 | 54374 | 3300 | 1.51% |
| 2025-09-11 | 6.07 | 6.08 | 0.01 | 0.16% | 5.96 | 6.09 | 69225 | 4178 | 1.92% |
| 2025-09-10 | 6.01 | 6.07 | 0.03 | 0.50% | 6.01 | 6.11 | 58205 | 3528 | 1.62% |
| 2025-09-09 | 6.09 | 6.04 | -0.05 | -0.82% | 6.01 | 6.10 | 63146 | 3819 | 1.75% |
| 2025-09-08 | 6.02 | 6.09 | 0.08 | 1.33% | 6.01 | 6.11 | 92702 | 5621 | 2.58% |
| 2025-09-05 | 6.01 | 6.01 | -0.03 | -0.50% | 5.90 | 6.07 | 83292 | 4984 | 2.31% |
| 2025-09-04 | 5.95 | 6.04 | 0.09 | 1.51% | 5.93 | 6.09 | 122864 | 7414 | 3.41% |
| 2025-09-03 | 6.09 | 5.95 | -0.17 | -2.78% | 5.93 | 6.12 | 104919 | 6303 | 2.91% |
| 2025-09-02 | 6.11 | 6.12 | 0.01 | 0.16% | 5.96 | 6.16 | 165258 | 10003 | 4.59% |
| 2025-09-01 | 6.00 | 6.11 | 0.10 | 1.66% | 5.92 | 6.20 | 171065 | 10436 | 4.75% |
| 2025-08-29 | 6.38 | 6.01 | -0.43 | -6.68% | 6.01 | 6.42 | 261543 | 16010 | 7.27% |
| 2025-08-28 | 6.40 | 6.44 | -0.22 | -3.30% | 6.20 | 6.68 | 276218 | 17699 | 7.67% |
| 2025-08-27 | 6.69 | 6.66 | -0.18 | -2.63% | 6.47 | 6.80 | 323204 | 21346 | 8.98% |
| 2025-08-26 | 6.50 | 6.84 | 0.34 | 5.23% | 6.43 | 7.05 | 327053 | 22243 | 9.08% |
| 2025-08-25 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.52 | 71980 | 4661 | 2.00% |
| 2025-08-22 | 6.50 | 6.45 | -0.05 | -0.77% | 6.39 | 6.54 | 66054 | 4253 | 1.83% |
| 2025-08-21 | 6.48 | 6.50 | 0.06 | 0.93% | 6.42 | 6.53 | 78838 | 5104 | 2.19% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.36 | 6.49 | 66234 | 4251 | 1.84% |
| 2025-08-19 | 6.26 | 6.41 | 0.14 | 2.23% | 6.25 | 6.41 | 106807 | 6769 | 2.97% |
| 2025-08-18 | 6.30 | 6.27 | 0.00 | 0.00% | 6.24 | 6.39 | 82355 | 5190 | 2.29% |
| 2025-08-15 | 6.27 | 6.27 | 0.00 | 0.00% | 6.25 | 6.39 | 57894 | 3655 | 1.61% |
| 2025-08-14 | 6.50 | 6.27 | -0.19 | -2.94% | 6.26 | 6.51 | 55579 | 3532 | 1.54% |
| 2025-08-13 | 6.52 | 6.46 | -0.04 | -0.62% | 6.42 | 6.54 | 48377 | 3126 | 1.34% |
| 2025-08-12 | 6.53 | 6.50 | -0.02 | -0.31% | 6.47 | 6.55 | 44015 | 2862 | 1.22% |
| 2025-08-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.43 | 6.55 | 68680 | 4462 | 1.91% |
| 2025-08-08 | 6.38 | 6.46 | 0.05 | 0.78% | 6.37 | 6.46 | 44626 | 2864 | 1.24% |
| 2025-08-07 | 6.43 | 6.41 | 0.00 | 0.00% | 6.37 | 6.44 | 40538 | 2594 | 1.13% |
| 2025-08-06 | 6.38 | 6.41 | 0.04 | 0.63% | 6.34 | 6.47 | 70854 | 4541 | 1.97% |
| 2025-08-05 | 6.29 | 6.37 | 0.09 | 1.43% | 6.27 | 6.38 | 48783 | 3098 | 1.36% |
| 2025-08-04 | 6.23 | 6.28 | 0.02 | 0.32% | 6.20 | 6.31 | 61983 | 3885 | 1.72% |
| 2025-08-01 | 6.18 | 6.26 | 0.05 | 0.81% | 6.18 | 6.30 | 61011 | 3821 | 1.69% |
| 2025-07-31 | 6.31 | 6.21 | -0.16 | -2.51% | 6.18 | 6.36 | 67578 | 4215 | 1.88% |
| 2025-07-30 | 6.37 | 6.37 | 0.00 | 0.00% | 6.27 | 6.45 | 57335 | 3636 | 1.59% |
| 2025-07-29 | 6.42 | 6.37 | -0.04 | -0.62% | 6.35 | 6.46 | 72218 | 4620 | 2.01% |
| 2025-07-28 | 6.40 | 6.41 | 0.02 | 0.31% | 6.37 | 6.45 | 69496 | 4462 | 1.93% |
| 2025-07-25 | 6.42 | 6.39 | -0.01 | -0.16% | 6.38 | 6.48 | 81538 | 5242 | 2.26% |
| 2025-07-24 | 6.30 | 6.40 | 0.06 | 0.95% | 6.30 | 6.41 | 74368 | 4750 | 2.07% |