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 | 6.38 | 6.83 | 0.62 | 9.98% | 6.38 | 6.83 | 499072 | 33376 | 4.68% |
| 2025-10-30 | 6.24 | 6.21 | -0.06 | -0.96% | 6.14 | 6.36 | 366392 | 22820 | 3.44% |
| 2025-10-29 | 6.45 | 6.27 | -0.16 | -2.49% | 6.25 | 6.51 | 341538 | 21645 | 3.21% |
| 2025-10-28 | 6.24 | 6.43 | 0.18 | 2.88% | 6.22 | 6.54 | 379498 | 24301 | 3.56% |
| 2025-10-27 | 6.35 | 6.25 | 0.04 | 0.64% | 6.21 | 6.37 | 374885 | 23519 | 3.52% |
| 2025-10-24 | 6.12 | 6.21 | 0.03 | 0.49% | 6.06 | 6.26 | 294908 | 18249 | 2.77% |
| 2025-10-23 | 6.11 | 6.18 | 0.04 | 0.65% | 6.05 | 6.25 | 365281 | 22524 | 3.43% |
| 2025-10-22 | 6.24 | 6.14 | -0.10 | -1.60% | 6.10 | 6.38 | 405415 | 25147 | 3.80% |
| 2025-10-21 | 6.13 | 6.24 | 0.11 | 1.79% | 6.01 | 6.34 | 691000 | 42971 | 6.49% |
| 2025-10-20 | 5.67 | 6.13 | 0.56 | 10.05% | 5.67 | 6.13 | 585542 | 34834 | 5.50% |
| 2025-10-17 | 5.53 | 5.57 | 0.05 | 0.91% | 5.53 | 5.72 | 353866 | 19849 | 3.32% |
| 2025-10-16 | 5.44 | 5.52 | 0.10 | 1.85% | 5.36 | 5.63 | 442680 | 24434 | 4.15% |
| 2025-10-15 | 5.47 | 5.42 | 0.03 | 0.56% | 5.33 | 5.52 | 291702 | 15778 | 2.74% |
| 2025-10-14 | 5.60 | 5.39 | -0.15 | -2.71% | 5.36 | 5.63 | 403354 | 22069 | 3.79% |
| 2025-10-13 | 5.32 | 5.54 | -0.06 | -1.07% | 5.30 | 5.63 | 381210 | 20953 | 3.58% |
| 2025-10-10 | 5.76 | 5.60 | -0.22 | -3.78% | 5.52 | 5.81 | 607944 | 34267 | 5.71% |
| 2025-10-09 | 6.05 | 5.82 | -0.65 | -10.05% | 5.82 | 6.10 | 498729 | 29348 | 4.68% |
| 2025-09-30 | 6.48 | 6.47 | 0.00 | 0.00% | 6.41 | 6.59 | 446311 | 28917 | 4.19% |
| 2025-09-29 | 6.21 | 6.47 | 0.05 | 0.78% | 6.17 | 6.51 | 693474 | 44074 | 6.51% |
| 2025-09-26 | 6.74 | 6.42 | -0.06 | -0.93% | 6.42 | 6.98 | 1056516 | 70439 | 9.92% |
| 2025-09-25 | 6.48 | 6.48 | -0.09 | -1.37% | 6.31 | 6.63 | 1046128 | 67460 | 9.82% |
| 2025-09-24 | 6.01 | 6.57 | 0.60 | 10.05% | 5.97 | 6.57 | 439970 | 28381 | 4.13% |
| 2025-09-23 | 6.01 | 5.97 | -0.07 | -1.16% | 5.63 | 6.02 | 643611 | 37620 | 6.04% |
| 2025-09-22 | 6.50 | 6.04 | -0.21 | -3.36% | 5.91 | 6.50 | 996722 | 60928 | 9.35% |
| 2025-09-19 | 5.66 | 6.25 | 0.57 | 10.04% | 5.64 | 6.25 | 669895 | 40365 | 6.29% |
| 2025-09-18 | 5.80 | 5.68 | -0.13 | -2.24% | 5.62 | 5.83 | 329038 | 18895 | 3.09% |
| 2025-09-17 | 5.90 | 5.81 | -0.04 | -0.68% | 5.76 | 5.98 | 358103 | 20947 | 3.36% |
| 2025-09-16 | 5.86 | 5.85 | 0.07 | 1.21% | 5.70 | 5.90 | 429183 | 24828 | 4.03% |
| 2025-09-15 | 5.99 | 5.78 | -0.21 | -3.51% | 5.72 | 5.99 | 606102 | 35252 | 5.69% |
| 2025-09-12 | 5.90 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 464865 | 27642 | 4.36% |
| 2025-09-11 | 5.96 | 5.90 | -0.06 | -1.01% | 5.74 | 5.98 | 486587 | 28542 | 4.57% |
| 2025-09-10 | 5.69 | 5.96 | 0.30 | 5.30% | 5.67 | 6.05 | 851013 | 50108 | 7.99% |
| 2025-09-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.61 | 5.85 | 601767 | 34322 | 5.65% |
| 2025-09-08 | 5.39 | 5.69 | 0.31 | 5.76% | 5.39 | 5.70 | 655990 | 36435 | 6.16% |
| 2025-09-05 | 5.22 | 5.38 | 0.22 | 4.26% | 5.12 | 5.38 | 392468 | 20748 | 3.68% |
| 2025-09-04 | 5.26 | 5.16 | -0.05 | -0.96% | 5.06 | 5.27 | 356851 | 18494 | 3.35% |
| 2025-09-03 | 5.30 | 5.21 | -0.06 | -1.14% | 5.16 | 5.44 | 369173 | 19522 | 3.46% |
| 2025-09-02 | 5.35 | 5.27 | -0.17 | -3.13% | 5.23 | 5.41 | 419802 | 22258 | 3.94% |
| 2025-09-01 | 5.16 | 5.44 | 0.26 | 5.02% | 5.14 | 5.52 | 809527 | 43432 | 7.60% |
| 2025-08-29 | 5.33 | 5.18 | -0.30 | -5.47% | 5.18 | 5.41 | 780729 | 41099 | 7.40% |
| 2025-08-28 | 5.44 | 5.48 | -0.25 | -4.36% | 5.30 | 5.73 | 1283607 | 70318 | 12.16% |
| 2025-08-27 | 6.59 | 5.73 | -0.42 | -6.83% | 5.68 | 6.77 | 1773513 | 109806 | 16.81% |
| 2025-08-26 | 5.78 | 6.15 | 0.56 | 10.02% | 5.66 | 6.15 | 727444 | 44013 | 6.89% |
| 2025-08-25 | 5.07 | 5.59 | 0.51 | 10.04% | 5.07 | 5.59 | 774432 | 42226 | 7.34% |
| 2025-08-22 | 5.02 | 5.08 | 0.03 | 0.59% | 4.97 | 5.12 | 340085 | 17094 | 3.22% |
| 2025-08-21 | 4.91 | 5.05 | 0.14 | 2.85% | 4.89 | 5.15 | 500374 | 25183 | 4.74% |
| 2025-08-20 | 4.89 | 4.91 | 0.00 | 0.00% | 4.82 | 4.91 | 189492 | 9223 | 1.80% |
| 2025-08-19 | 4.88 | 4.91 | 0.01 | 0.20% | 4.80 | 4.96 | 302162 | 14774 | 2.86% |
| 2025-08-18 | 4.70 | 4.90 | 0.20 | 4.26% | 4.67 | 4.95 | 544396 | 26535 | 5.16% |
| 2025-08-15 | 4.74 | 4.70 | -0.05 | -1.05% | 4.67 | 4.75 | 283492 | 13346 | 2.69% |
| 2025-08-14 | 4.85 | 4.75 | -0.11 | -2.26% | 4.73 | 4.87 | 239825 | 11497 | 2.27% |
| 2025-08-13 | 4.92 | 4.86 | -0.05 | -1.02% | 4.84 | 4.93 | 172477 | 8408 | 1.63% |
| 2025-08-12 | 4.91 | 4.91 | 0.00 | 0.00% | 4.87 | 4.92 | 140860 | 6901 | 1.33% |
| 2025-08-11 | 4.82 | 4.91 | 0.07 | 1.45% | 4.80 | 5.00 | 190370 | 9316 | 1.80% |
| 2025-08-08 | 4.90 | 4.84 | -0.06 | -1.22% | 4.77 | 4.90 | 169808 | 8191 | 1.61% |
| 2025-08-07 | 4.93 | 4.90 | -0.03 | -0.61% | 4.88 | 4.93 | 116605 | 5715 | 1.11% |
| 2025-08-06 | 4.92 | 4.93 | 0.01 | 0.20% | 4.87 | 4.94 | 187105 | 9183 | 1.77% |
| 2025-08-05 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.96 | 236868 | 11618 | 2.24% |
| 2025-08-04 | 4.82 | 4.92 | 0.09 | 1.86% | 4.69 | 4.94 | 368362 | 17825 | 3.49% |
| 2025-08-01 | 4.81 | 4.83 | 0.03 | 0.63% | 4.74 | 4.84 | 170137 | 8156 | 1.61% |
| 2025-07-31 | 4.97 | 4.80 | -0.11 | -2.24% | 4.77 | 4.98 | 248799 | 12055 | 2.36% |
| 2025-07-30 | 4.83 | 4.91 | 0.06 | 1.24% | 4.83 | 4.95 | 320507 | 15710 | 3.04% |
| 2025-07-29 | 4.93 | 4.85 | -0.09 | -1.82% | 4.80 | 4.94 | 227742 | 11046 | 2.16% |
| 2025-07-28 | 4.87 | 4.94 | 0.10 | 2.07% | 4.84 | 4.95 | 317738 | 15606 | 3.01% |
| 2025-07-25 | 4.88 | 4.84 | -0.04 | -0.82% | 4.81 | 4.91 | 216305 | 10467 | 2.05% |
| 2025-07-24 | 4.74 | 4.88 | 0.14 | 2.95% | 4.74 | 4.89 | 292826 | 14171 | 2.78% |