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 | 6.46 | 6.55 | 0.07 | 1.08% | 6.40 | 6.62 | 250297 | 16317 | 3.09% |
| 2025-10-30 | 6.65 | 6.48 | -0.12 | -1.82% | 6.45 | 6.70 | 469772 | 30741 | 5.81% |
| 2025-10-29 | 6.46 | 6.60 | 0.60 | 10.00% | 6.35 | 6.60 | 148606 | 9740 | 1.84% |
| 2025-10-28 | 6.04 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 109016 | 6567 | 1.35% |
| 2025-10-27 | 6.16 | 6.06 | -0.07 | -1.14% | 6.01 | 6.17 | 134369 | 8176 | 1.66% |
| 2025-10-24 | 6.30 | 6.13 | -0.19 | -3.01% | 6.11 | 6.32 | 180434 | 11182 | 2.23% |
| 2025-10-23 | 6.45 | 6.32 | -0.15 | -2.32% | 6.27 | 6.47 | 181135 | 11476 | 2.24% |
| 2025-10-22 | 6.28 | 6.47 | 0.13 | 2.05% | 6.27 | 6.56 | 297536 | 19141 | 3.68% |
| 2025-10-21 | 6.20 | 6.34 | 0.11 | 1.77% | 6.15 | 6.37 | 187707 | 11799 | 2.32% |
| 2025-10-20 | 6.26 | 6.23 | -0.02 | -0.32% | 6.15 | 6.30 | 183363 | 11356 | 2.27% |
| 2025-10-17 | 6.12 | 6.25 | 0.10 | 1.63% | 6.12 | 6.49 | 246970 | 15547 | 3.05% |
| 2025-10-16 | 6.05 | 6.15 | 0.07 | 1.15% | 6.05 | 6.30 | 188836 | 11653 | 2.33% |
| 2025-10-15 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.15 | 115068 | 7020 | 1.42% |
| 2025-10-14 | 6.06 | 6.04 | 0.02 | 0.33% | 6.02 | 6.15 | 161585 | 9846 | 2.00% |
| 2025-10-13 | 5.82 | 6.02 | 0.02 | 0.33% | 5.71 | 6.05 | 154294 | 9151 | 1.91% |
| 2025-10-10 | 5.96 | 6.00 | 0.04 | 0.67% | 5.93 | 6.07 | 92889 | 5574 | 1.15% |
| 2025-10-09 | 6.07 | 5.96 | -0.15 | -2.45% | 5.91 | 6.11 | 115564 | 6888 | 1.43% |
| 2025-09-30 | 6.11 | 6.11 | 0.00 | 0.00% | 6.04 | 6.14 | 134427 | 8185 | 1.66% |
| 2025-09-29 | 5.85 | 6.11 | 0.23 | 3.91% | 5.80 | 6.20 | 214802 | 13003 | 2.65% |
| 2025-09-26 | 5.92 | 5.88 | 0.01 | 0.17% | 5.80 | 6.02 | 148683 | 8819 | 1.84% |
| 2025-09-25 | 6.10 | 5.87 | -0.23 | -3.77% | 5.87 | 6.12 | 186344 | 11106 | 2.30% |
| 2025-09-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.25 | 318119 | 19522 | 3.93% |
| 2025-09-23 | 5.83 | 6.02 | 0.20 | 3.44% | 5.62 | 6.27 | 283170 | 16741 | 3.50% |
| 2025-09-22 | 5.80 | 5.82 | 0.00 | 0.00% | 5.71 | 5.85 | 99097 | 5724 | 1.22% |
| 2025-09-19 | 5.86 | 5.82 | 0.01 | 0.17% | 5.70 | 5.88 | 127117 | 7347 | 1.57% |
| 2025-09-18 | 6.06 | 5.81 | -0.15 | -2.52% | 5.77 | 6.06 | 160109 | 9455 | 1.98% |
| 2025-09-17 | 6.05 | 5.96 | -0.05 | -0.83% | 5.89 | 6.05 | 139365 | 8301 | 1.72% |
| 2025-09-16 | 5.94 | 6.01 | 0.05 | 0.84% | 5.90 | 6.04 | 182934 | 10949 | 2.26% |
| 2025-09-15 | 5.87 | 5.96 | 0.06 | 1.02% | 5.73 | 5.97 | 183487 | 10728 | 2.27% |
| 2025-09-12 | 5.91 | 5.90 | 0.03 | 0.51% | 5.87 | 5.97 | 145510 | 8610 | 1.80% |
| 2025-09-11 | 5.81 | 5.87 | 0.02 | 0.34% | 5.79 | 5.89 | 135609 | 7915 | 1.68% |
| 2025-09-10 | 5.89 | 5.85 | 0.03 | 0.52% | 5.77 | 5.92 | 183487 | 10707 | 2.27% |
| 2025-09-09 | 5.62 | 5.82 | 0.19 | 3.37% | 5.60 | 5.83 | 238956 | 13711 | 2.95% |
| 2025-09-08 | 5.61 | 5.63 | 0.05 | 0.90% | 5.60 | 5.67 | 98368 | 5538 | 1.22% |
| 2025-09-05 | 5.59 | 5.58 | 0.01 | 0.18% | 5.50 | 5.65 | 101444 | 5643 | 1.25% |
| 2025-09-04 | 5.48 | 5.57 | 0.18 | 3.34% | 5.46 | 5.74 | 174232 | 9720 | 2.15% |
| 2025-09-03 | 5.53 | 5.39 | -0.11 | -2.00% | 5.37 | 5.54 | 79122 | 4298 | 0.98% |
| 2025-09-02 | 5.54 | 5.50 | -0.05 | -0.90% | 5.45 | 5.56 | 101595 | 5586 | 1.26% |
| 2025-09-01 | 5.52 | 5.55 | 0.03 | 0.54% | 5.47 | 5.56 | 74943 | 4138 | 0.93% |
| 2025-08-29 | 5.60 | 5.52 | -0.06 | -1.08% | 5.51 | 5.70 | 127818 | 7144 | 1.58% |
| 2025-08-28 | 5.65 | 5.58 | -0.04 | -0.71% | 5.48 | 5.70 | 122183 | 6816 | 1.51% |
| 2025-08-27 | 5.76 | 5.62 | -0.14 | -2.43% | 5.61 | 5.78 | 107322 | 6112 | 1.33% |
| 2025-08-26 | 5.78 | 5.76 | -0.03 | -0.52% | 5.71 | 5.80 | 101916 | 5869 | 1.26% |
| 2025-08-25 | 5.71 | 5.79 | 0.10 | 1.76% | 5.68 | 5.84 | 170622 | 9847 | 2.11% |
| 2025-08-22 | 5.65 | 5.69 | 0.02 | 0.35% | 5.62 | 5.76 | 109766 | 6242 | 1.36% |
| 2025-08-21 | 5.66 | 5.67 | 0.01 | 0.18% | 5.62 | 5.72 | 98831 | 5607 | 1.22% |
| 2025-08-20 | 5.56 | 5.66 | 0.10 | 1.80% | 5.54 | 5.67 | 104130 | 5828 | 1.29% |
| 2025-08-19 | 5.59 | 5.56 | 0.00 | 0.00% | 5.56 | 5.62 | 97984 | 5475 | 1.21% |
| 2025-08-18 | 5.59 | 5.56 | -0.01 | -0.18% | 5.53 | 5.61 | 122473 | 6808 | 1.51% |
| 2025-08-15 | 5.50 | 5.57 | 0.05 | 0.91% | 5.50 | 5.61 | 74523 | 4154 | 0.92% |
| 2025-08-14 | 5.65 | 5.52 | -0.11 | -1.95% | 5.51 | 5.68 | 119382 | 6665 | 1.48% |
| 2025-08-13 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.77 | 121746 | 6900 | 1.50% |
| 2025-08-12 | 5.64 | 5.72 | 0.09 | 1.60% | 5.62 | 5.76 | 127869 | 7273 | 1.58% |
| 2025-08-11 | 5.60 | 5.63 | 0.05 | 0.90% | 5.60 | 5.68 | 81092 | 4563 | 1.00% |
| 2025-08-08 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 58286 | 3248 | 0.72% |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.57 | 5.70 | 82763 | 4647 | 1.02% |
| 2025-08-06 | 5.59 | 5.61 | 0.02 | 0.36% | 5.53 | 5.61 | 73000 | 4065 | 0.90% |
| 2025-08-05 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.60 | 76658 | 4266 | 0.95% |
| 2025-08-04 | 5.52 | 5.53 | -0.02 | -0.36% | 5.47 | 5.55 | 58671 | 3235 | 0.73% |
| 2025-08-01 | 5.54 | 5.55 | 0.02 | 0.36% | 5.52 | 5.58 | 49517 | 2746 | 0.61% |
| 2025-07-31 | 5.66 | 5.53 | -0.13 | -2.30% | 5.51 | 5.66 | 108863 | 6054 | 1.35% |
| 2025-07-30 | 5.70 | 5.66 | -0.05 | -0.88% | 5.63 | 5.72 | 74226 | 4215 | 0.92% |
| 2025-07-29 | 5.70 | 5.71 | -0.02 | -0.35% | 5.65 | 5.72 | 71692 | 4076 | 0.89% |
| 2025-07-28 | 5.76 | 5.73 | 0.00 | 0.00% | 5.67 | 5.78 | 74305 | 4242 | 0.92% |
| 2025-07-25 | 5.89 | 5.73 | -0.04 | -0.69% | 5.73 | 5.92 | 113209 | 6551 | 1.40% |
| 2025-07-24 | 5.65 | 5.77 | 0.12 | 2.12% | 5.63 | 5.79 | 118586 | 6797 | 1.47% |