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 | 5.96 | 6.02 | 0.06 | 1.01% | 5.94 | 6.04 | 225076 | 13535 | 0.32% |
| 2025-10-30 | 6.04 | 5.96 | -0.08 | -1.32% | 5.91 | 6.04 | 310203 | 18540 | 0.44% |
| 2025-10-29 | 6.02 | 6.04 | -0.01 | -0.17% | 5.96 | 6.06 | 290966 | 17515 | 0.41% |
| 2025-10-28 | 6.10 | 6.05 | -0.07 | -1.14% | 6.01 | 6.12 | 310957 | 18802 | 0.44% |
| 2025-10-27 | 6.12 | 6.12 | 0.02 | 0.33% | 6.09 | 6.18 | 352297 | 21608 | 0.50% |
| 2025-10-24 | 6.20 | 6.10 | -0.17 | -2.71% | 6.08 | 6.23 | 584652 | 35828 | 0.82% |
| 2025-10-23 | 6.38 | 6.27 | -0.19 | -2.94% | 6.15 | 6.38 | 430886 | 26818 | 0.61% |
| 2025-10-22 | 6.43 | 6.46 | 0.07 | 1.10% | 6.41 | 6.61 | 586927 | 38159 | 0.83% |
| 2025-10-21 | 6.31 | 6.39 | 0.10 | 1.59% | 6.26 | 6.52 | 374244 | 23942 | 0.53% |
| 2025-10-20 | 6.40 | 6.29 | -0.08 | -1.26% | 6.24 | 6.44 | 387292 | 24425 | 0.54% |
| 2025-10-17 | 6.44 | 6.37 | -0.11 | -1.70% | 6.34 | 6.56 | 444796 | 28690 | 0.63% |
| 2025-10-16 | 6.72 | 6.48 | -0.24 | -3.57% | 6.43 | 6.72 | 628955 | 40960 | 0.88% |
| 2025-10-15 | 6.53 | 6.72 | 0.15 | 2.28% | 6.50 | 6.80 | 765419 | 51294 | 1.08% |
| 2025-10-14 | 6.64 | 6.57 | -0.07 | -1.05% | 6.54 | 6.75 | 732953 | 48669 | 1.03% |
| 2025-10-13 | 6.51 | 6.64 | -0.08 | -1.19% | 6.45 | 6.72 | 895035 | 59185 | 1.26% |
| 2025-10-10 | 6.54 | 6.72 | 0.15 | 2.28% | 6.38 | 6.85 | 1398573 | 93526 | 1.97% |
| 2025-10-09 | 6.22 | 6.57 | 0.55 | 9.14% | 6.19 | 6.62 | 1487132 | 96726 | 2.09% |
| 2025-09-30 | 5.99 | 6.02 | 0.04 | 0.67% | 5.96 | 6.15 | 385313 | 23273 | 0.54% |
| 2025-09-29 | 6.04 | 5.98 | 0.01 | 0.17% | 5.82 | 6.15 | 473268 | 28217 | 0.67% |
| 2025-09-26 | 6.02 | 5.97 | -0.07 | -1.16% | 5.95 | 6.10 | 388532 | 23396 | 0.55% |
| 2025-09-25 | 6.21 | 6.04 | -0.11 | -1.79% | 6.00 | 6.28 | 564190 | 34463 | 0.79% |
| 2025-09-24 | 6.35 | 6.15 | -0.20 | -3.15% | 5.90 | 6.35 | 972019 | 59104 | 1.37% |
| 2025-09-23 | 6.33 | 6.35 | -0.02 | -0.31% | 6.11 | 6.44 | 685548 | 42902 | 0.96% |
| 2025-09-22 | 6.71 | 6.37 | -0.37 | -5.49% | 6.26 | 6.71 | 942319 | 60178 | 1.33% |
| 2025-09-19 | 6.28 | 6.74 | 0.47 | 7.50% | 6.22 | 6.89 | 1295668 | 86324 | 1.82% |
| 2025-09-18 | 6.43 | 6.27 | -0.20 | -3.09% | 6.20 | 6.45 | 479518 | 30436 | 0.67% |
| 2025-09-17 | 6.51 | 6.47 | -0.04 | -0.61% | 6.37 | 6.51 | 330786 | 21272 | 0.47% |
| 2025-09-16 | 6.67 | 6.51 | -0.16 | -2.40% | 6.49 | 6.74 | 488708 | 32009 | 0.69% |
| 2025-09-15 | 6.58 | 6.67 | 0.10 | 1.52% | 6.43 | 6.70 | 662256 | 43594 | 0.93% |
| 2025-09-12 | 6.40 | 6.57 | 0.18 | 2.82% | 6.39 | 6.72 | 769429 | 50352 | 1.08% |
| 2025-09-11 | 6.35 | 6.39 | 0.03 | 0.47% | 6.26 | 6.39 | 330347 | 20866 | 0.46% |
| 2025-09-10 | 6.39 | 6.36 | -0.07 | -1.09% | 6.28 | 6.47 | 433443 | 27571 | 0.61% |
| 2025-09-09 | 6.49 | 6.43 | -0.10 | -1.53% | 6.39 | 6.54 | 351155 | 22664 | 0.49% |
| 2025-09-08 | 6.63 | 6.53 | -0.10 | -1.51% | 6.47 | 6.68 | 529333 | 34678 | 0.74% |
| 2025-09-05 | 6.42 | 6.63 | 0.25 | 3.92% | 6.40 | 6.65 | 668913 | 43890 | 0.94% |
| 2025-09-04 | 6.50 | 6.38 | -0.11 | -1.69% | 6.28 | 6.62 | 714431 | 46161 | 1.00% |
| 2025-09-03 | 6.49 | 6.49 | -0.01 | -0.15% | 6.39 | 6.62 | 551902 | 35899 | 0.78% |
| 2025-09-02 | 6.63 | 6.50 | -0.11 | -1.66% | 6.34 | 6.65 | 637561 | 41129 | 0.90% |
| 2025-09-01 | 6.54 | 6.61 | 0.08 | 1.23% | 6.45 | 6.72 | 638237 | 42210 | 0.90% |
| 2025-08-29 | 6.79 | 6.53 | -0.20 | -2.97% | 6.50 | 6.82 | 739759 | 48993 | 1.04% |
| 2025-08-28 | 6.67 | 6.73 | -0.01 | -0.15% | 6.55 | 6.77 | 780572 | 52015 | 1.10% |
| 2025-08-27 | 6.92 | 6.74 | -0.23 | -3.30% | 6.72 | 7.02 | 1239772 | 85155 | 1.74% |
| 2025-08-26 | 7.30 | 6.97 | -0.27 | -3.73% | 6.92 | 7.38 | 2019019 | 143721 | 2.84% |
| 2025-08-25 | 6.72 | 7.24 | 0.66 | 10.03% | 6.66 | 7.24 | 1887152 | 132335 | 2.65% |
| 2025-08-22 | 6.09 | 6.58 | 0.60 | 10.03% | 6.03 | 6.58 | 1865277 | 119260 | 2.62% |
| 2025-08-21 | 5.93 | 5.98 | 0.07 | 1.18% | 5.88 | 6.13 | 816693 | 48975 | 1.15% |
| 2025-08-20 | 5.74 | 5.91 | 0.17 | 2.96% | 5.71 | 5.92 | 785711 | 45903 | 1.11% |
| 2025-08-19 | 5.73 | 5.74 | 0.01 | 0.17% | 5.64 | 5.79 | 612009 | 34969 | 0.86% |
| 2025-08-18 | 5.68 | 5.73 | 0.10 | 1.78% | 5.67 | 5.80 | 613027 | 35161 | 0.86% |
| 2025-08-15 | 5.59 | 5.63 | 0.01 | 0.18% | 5.58 | 5.69 | 498278 | 28116 | 0.70% |
| 2025-08-14 | 5.74 | 5.62 | -0.12 | -2.09% | 5.59 | 5.74 | 631650 | 35807 | 0.89% |
| 2025-08-13 | 5.88 | 5.74 | -0.17 | -2.88% | 5.69 | 5.89 | 1154370 | 66422 | 1.62% |
| 2025-08-12 | 6.08 | 5.91 | -0.34 | -5.44% | 5.85 | 6.21 | 1534954 | 91481 | 2.16% |
| 2025-08-11 | 6.19 | 6.25 | 0.45 | 7.76% | 6.06 | 6.38 | 2524984 | 157440 | 3.55% |
| 2025-08-08 | 5.26 | 5.80 | 0.53 | 10.06% | 5.25 | 5.80 | 1211258 | 67991 | 1.70% |
| 2025-08-07 | 5.36 | 5.27 | 0.02 | 0.38% | 5.24 | 5.39 | 267186 | 14092 | 0.38% |
| 2025-08-06 | 5.25 | 5.25 | -0.01 | -0.19% | 5.19 | 5.26 | 162385 | 8482 | 0.23% |
| 2025-08-05 | 5.22 | 5.26 | 0.03 | 0.57% | 5.21 | 5.27 | 169475 | 8902 | 0.24% |
| 2025-08-04 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.25 | 196711 | 10235 | 0.28% |
| 2025-08-01 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.31 | 241593 | 12678 | 0.34% |
| 2025-07-31 | 5.39 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 355119 | 18887 | 0.50% |
| 2025-07-30 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.45 | 372912 | 20168 | 0.52% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.50 | 467168 | 25352 | 0.66% |
| 2025-07-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.40 | 5.52 | 439181 | 24010 | 0.62% |
| 2025-07-25 | 5.71 | 5.52 | -0.27 | -4.66% | 5.50 | 5.75 | 823678 | 45989 | 1.16% |