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 | 6.13 | 6.03 | -0.10 | -1.63% | 5.96 | 6.14 | 484306 | 29222 | 3.17% |
| 2025-10-30 | 6.18 | 6.13 | -0.04 | -0.65% | 6.06 | 6.22 | 410313 | 25205 | 2.69% |
| 2025-10-29 | 6.23 | 6.17 | -0.38 | -5.80% | 5.91 | 6.30 | 946988 | 57746 | 6.21% |
| 2025-10-28 | 6.36 | 6.55 | 0.13 | 2.02% | 6.31 | 6.56 | 644820 | 41557 | 4.23% |
| 2025-10-27 | 6.11 | 6.42 | 0.37 | 6.12% | 6.08 | 6.51 | 718845 | 45521 | 4.71% |
| 2025-10-24 | 6.18 | 6.05 | -0.16 | -2.58% | 6.01 | 6.19 | 420719 | 25565 | 2.76% |
| 2025-10-23 | 6.11 | 6.21 | 0.09 | 1.47% | 6.08 | 6.30 | 482181 | 29928 | 3.16% |
| 2025-10-22 | 6.07 | 6.12 | 0.00 | 0.00% | 6.07 | 6.33 | 593331 | 36783 | 3.89% |
| 2025-10-21 | 5.92 | 6.12 | 0.25 | 4.26% | 5.86 | 6.20 | 596723 | 36291 | 3.91% |
| 2025-10-20 | 5.82 | 5.87 | 0.11 | 1.91% | 5.73 | 5.91 | 335844 | 19567 | 2.20% |
| 2025-10-17 | 5.94 | 5.76 | -0.19 | -3.19% | 5.73 | 5.96 | 417218 | 24309 | 2.73% |
| 2025-10-16 | 6.05 | 5.95 | -0.14 | -2.30% | 5.92 | 6.14 | 412185 | 24708 | 2.70% |
| 2025-10-15 | 5.88 | 6.09 | 0.18 | 3.05% | 5.86 | 6.11 | 607483 | 36608 | 3.98% |
| 2025-10-14 | 5.93 | 5.91 | 0.00 | 0.00% | 5.86 | 6.03 | 523115 | 31078 | 3.43% |
| 2025-10-13 | 5.72 | 5.91 | -0.01 | -0.17% | 5.67 | 5.98 | 506229 | 29421 | 3.32% |
| 2025-10-10 | 5.65 | 5.92 | 0.23 | 4.04% | 5.63 | 6.03 | 710454 | 41863 | 4.66% |
| 2025-10-09 | 5.46 | 5.69 | 0.23 | 4.21% | 5.41 | 5.84 | 757349 | 42610 | 4.96% |
| 2025-09-30 | 5.27 | 5.46 | 0.19 | 3.61% | 5.24 | 5.50 | 482514 | 25986 | 3.16% |
| 2025-09-29 | 5.18 | 5.27 | 0.10 | 1.93% | 5.10 | 5.28 | 232166 | 12140 | 1.52% |
| 2025-09-26 | 5.11 | 5.17 | 0.04 | 0.78% | 5.08 | 5.27 | 214866 | 11187 | 1.41% |
| 2025-09-25 | 5.21 | 5.13 | -0.08 | -1.54% | 5.11 | 5.24 | 145269 | 7498 | 0.95% |
| 2025-09-24 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.21 | 132656 | 6876 | 0.87% |
| 2025-09-23 | 5.19 | 5.16 | -0.02 | -0.39% | 5.03 | 5.20 | 175573 | 8960 | 1.15% |
| 2025-09-22 | 5.15 | 5.18 | 0.03 | 0.58% | 5.11 | 5.20 | 132313 | 6820 | 0.87% |
| 2025-09-19 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.25 | 162635 | 8413 | 1.07% |
| 2025-09-18 | 5.33 | 5.20 | -0.14 | -2.62% | 5.17 | 5.35 | 273680 | 14398 | 1.79% |
| 2025-09-17 | 5.37 | 5.34 | -0.04 | -0.74% | 5.30 | 5.38 | 168361 | 8987 | 1.10% |
| 2025-09-16 | 5.38 | 5.38 | 0.00 | 0.00% | 5.30 | 5.41 | 166634 | 8917 | 1.09% |
| 2025-09-15 | 5.45 | 5.38 | -0.07 | -1.28% | 5.35 | 5.47 | 182087 | 9814 | 1.19% |
| 2025-09-12 | 5.50 | 5.45 | -0.05 | -0.91% | 5.45 | 5.55 | 225959 | 12421 | 1.48% |
| 2025-09-11 | 5.43 | 5.50 | 0.05 | 0.92% | 5.38 | 5.51 | 199001 | 10862 | 1.30% |
| 2025-09-10 | 5.43 | 5.45 | 0.01 | 0.18% | 5.36 | 5.47 | 172768 | 9353 | 1.13% |
| 2025-09-09 | 5.55 | 5.44 | -0.10 | -1.81% | 5.43 | 5.58 | 183048 | 10056 | 1.20% |
| 2025-09-08 | 5.46 | 5.54 | 0.06 | 1.09% | 5.45 | 5.65 | 205650 | 11434 | 1.35% |
| 2025-09-05 | 5.37 | 5.48 | 0.11 | 2.05% | 5.29 | 5.49 | 223075 | 12061 | 1.46% |
| 2025-09-04 | 5.29 | 5.37 | 0.09 | 1.70% | 5.25 | 5.42 | 258774 | 13863 | 1.70% |
| 2025-09-03 | 5.55 | 5.28 | -0.27 | -4.86% | 5.26 | 5.59 | 345650 | 18617 | 2.27% |
| 2025-09-02 | 5.56 | 5.55 | -0.05 | -0.89% | 5.51 | 5.62 | 219782 | 12217 | 1.44% |
| 2025-09-01 | 5.55 | 5.60 | 0.05 | 0.90% | 5.48 | 5.62 | 218597 | 12184 | 1.43% |
| 2025-08-29 | 5.64 | 5.55 | -0.11 | -1.94% | 5.54 | 5.71 | 309886 | 17421 | 2.03% |
| 2025-08-28 | 5.83 | 5.66 | -0.17 | -2.92% | 5.45 | 5.85 | 618890 | 34975 | 4.06% |
| 2025-08-27 | 5.73 | 5.83 | 0.12 | 2.10% | 5.70 | 6.07 | 851886 | 50284 | 5.58% |
| 2025-08-26 | 5.74 | 5.71 | -0.01 | -0.17% | 5.70 | 5.77 | 270736 | 15496 | 1.77% |
| 2025-08-25 | 5.70 | 5.72 | 0.01 | 0.18% | 5.65 | 5.78 | 378380 | 21644 | 2.48% |
| 2025-08-22 | 5.75 | 5.71 | -0.02 | -0.35% | 5.65 | 5.79 | 433320 | 24715 | 2.84% |
| 2025-08-21 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 437435 | 24915 | 2.87% |
| 2025-08-20 | 5.60 | 5.63 | 0.03 | 0.54% | 5.56 | 5.64 | 227945 | 12772 | 1.49% |
| 2025-08-19 | 5.56 | 5.60 | 0.04 | 0.72% | 5.54 | 5.62 | 267081 | 14934 | 1.75% |
| 2025-08-18 | 5.49 | 5.56 | 0.07 | 1.28% | 5.46 | 5.58 | 241864 | 13416 | 1.59% |
| 2025-08-15 | 5.46 | 5.49 | 0.02 | 0.37% | 5.45 | 5.52 | 188378 | 10338 | 1.23% |
| 2025-08-14 | 5.55 | 5.47 | -0.09 | -1.62% | 5.43 | 5.57 | 314435 | 17284 | 2.06% |
| 2025-08-13 | 5.56 | 5.56 | -0.01 | -0.18% | 5.53 | 5.58 | 237408 | 13183 | 1.56% |
| 2025-08-12 | 5.62 | 5.57 | -0.06 | -1.07% | 5.55 | 5.64 | 244610 | 13640 | 1.60% |
| 2025-08-11 | 5.65 | 5.63 | -0.07 | -1.23% | 5.54 | 5.66 | 335547 | 18764 | 2.20% |
| 2025-08-08 | 5.51 | 5.70 | 0.15 | 2.70% | 5.49 | 5.74 | 588219 | 33363 | 3.86% |
| 2025-08-07 | 5.58 | 5.55 | -0.03 | -0.54% | 5.52 | 5.63 | 228758 | 12715 | 1.50% |
| 2025-08-06 | 5.60 | 5.58 | -0.01 | -0.18% | 5.54 | 5.64 | 222289 | 12386 | 1.46% |
| 2025-08-05 | 5.49 | 5.59 | 0.11 | 2.01% | 5.46 | 5.59 | 318733 | 17694 | 2.09% |
| 2025-08-04 | 5.41 | 5.48 | 0.03 | 0.55% | 5.40 | 5.50 | 205663 | 11242 | 1.35% |
| 2025-08-01 | 5.41 | 5.45 | 0.02 | 0.37% | 5.40 | 5.48 | 183395 | 9981 | 1.20% |
| 2025-07-31 | 5.53 | 5.43 | -0.14 | -2.51% | 5.42 | 5.55 | 361628 | 19721 | 2.37% |
| 2025-07-30 | 5.53 | 5.57 | 0.02 | 0.36% | 5.50 | 5.62 | 347821 | 19382 | 2.28% |
| 2025-07-29 | 5.58 | 5.55 | -0.05 | -0.89% | 5.48 | 5.67 | 409108 | 22714 | 2.68% |
| 2025-07-28 | 5.59 | 5.60 | 0.03 | 0.54% | 5.55 | 5.61 | 257293 | 14362 | 1.69% |
| 2025-07-25 | 5.70 | 5.57 | -0.14 | -2.45% | 5.56 | 5.75 | 505411 | 28401 | 3.31% |
| 2025-07-24 | 5.70 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 440499 | 24997 | 2.89% |