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 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.87 | 177670 | 10303 | 1.82% |
| 2025-10-30 | 5.78 | 5.73 | -0.07 | -1.21% | 5.69 | 5.82 | 199895 | 11481 | 2.05% |
| 2025-10-29 | 5.74 | 5.80 | 0.06 | 1.05% | 5.65 | 5.87 | 222859 | 12836 | 2.29% |
| 2025-10-28 | 5.82 | 5.74 | -0.11 | -1.88% | 5.69 | 5.85 | 221667 | 12719 | 2.28% |
| 2025-10-27 | 5.76 | 5.85 | 0.09 | 1.56% | 5.76 | 5.90 | 253744 | 14811 | 2.60% |
| 2025-10-24 | 5.64 | 5.76 | 0.13 | 2.31% | 5.63 | 5.86 | 285840 | 16481 | 2.93% |
| 2025-10-23 | 5.82 | 5.63 | -0.22 | -3.76% | 5.54 | 5.85 | 378212 | 21324 | 3.88% |
| 2025-10-22 | 6.05 | 5.85 | 0.15 | 2.63% | 5.84 | 6.19 | 593133 | 35585 | 6.09% |
| 2025-10-21 | 5.63 | 5.70 | 0.09 | 1.60% | 5.53 | 5.72 | 188077 | 10632 | 1.93% |
| 2025-10-20 | 5.56 | 5.61 | 0.08 | 1.45% | 5.52 | 5.63 | 172461 | 9628 | 1.77% |
| 2025-10-17 | 5.73 | 5.53 | -0.20 | -3.49% | 5.50 | 5.78 | 252511 | 14225 | 2.59% |
| 2025-10-16 | 6.06 | 5.73 | -0.35 | -5.76% | 5.72 | 6.10 | 399842 | 23335 | 4.10% |
| 2025-10-15 | 6.07 | 6.08 | 0.01 | 0.16% | 5.98 | 6.15 | 280371 | 16998 | 2.88% |
| 2025-10-14 | 6.05 | 6.07 | 0.05 | 0.83% | 6.04 | 6.18 | 335724 | 20477 | 3.45% |
| 2025-10-13 | 5.91 | 6.02 | -0.07 | -1.15% | 5.81 | 6.05 | 326618 | 19407 | 3.35% |
| 2025-10-10 | 6.20 | 6.09 | 0.10 | 1.67% | 6.07 | 6.33 | 528834 | 32731 | 5.43% |
| 2025-10-09 | 5.99 | 5.99 | 0.10 | 1.70% | 5.84 | 6.01 | 338780 | 20122 | 3.48% |
| 2025-09-30 | 5.77 | 5.89 | 0.12 | 2.08% | 5.74 | 6.09 | 371924 | 22072 | 3.82% |
| 2025-09-29 | 5.67 | 5.77 | 0.10 | 1.76% | 5.62 | 5.82 | 292062 | 16776 | 3.00% |
| 2025-09-26 | 5.73 | 5.67 | -0.10 | -1.73% | 5.65 | 5.79 | 350834 | 20026 | 3.60% |
| 2025-09-25 | 5.92 | 5.77 | -0.10 | -1.70% | 5.70 | 5.96 | 394691 | 22855 | 4.05% |
| 2025-09-24 | 5.68 | 5.87 | 0.16 | 2.80% | 5.65 | 5.87 | 283200 | 16396 | 2.91% |
| 2025-09-23 | 5.76 | 5.71 | -0.08 | -1.38% | 5.57 | 5.81 | 360318 | 20362 | 3.70% |
| 2025-09-22 | 5.85 | 5.79 | -0.06 | -1.03% | 5.70 | 5.87 | 249627 | 14406 | 2.56% |
| 2025-09-19 | 5.85 | 5.85 | 0.00 | 0.00% | 5.78 | 5.92 | 220726 | 12873 | 2.27% |
| 2025-09-18 | 5.94 | 5.85 | -0.07 | -1.18% | 5.79 | 6.05 | 519869 | 30722 | 5.34% |
| 2025-09-17 | 6.03 | 5.92 | -0.11 | -1.82% | 5.91 | 6.06 | 324773 | 19406 | 3.33% |
| 2025-09-16 | 6.05 | 6.03 | -0.01 | -0.17% | 5.92 | 6.06 | 341890 | 20469 | 3.51% |
| 2025-09-15 | 6.05 | 6.04 | -0.01 | -0.17% | 6.02 | 6.13 | 254692 | 15432 | 2.61% |
| 2025-09-12 | 6.19 | 6.05 | -0.14 | -2.26% | 6.01 | 6.24 | 513875 | 31289 | 5.27% |
| 2025-09-11 | 6.11 | 6.19 | 0.05 | 0.81% | 5.97 | 6.21 | 435875 | 26639 | 4.47% |
| 2025-09-10 | 6.00 | 6.14 | 0.13 | 2.16% | 6.00 | 6.42 | 688016 | 42974 | 7.06% |
| 2025-09-09 | 6.19 | 6.01 | -0.12 | -1.96% | 5.98 | 6.20 | 399373 | 24214 | 4.10% |
| 2025-09-08 | 6.16 | 6.13 | 0.03 | 0.49% | 6.08 | 6.30 | 500926 | 30908 | 5.14% |
| 2025-09-05 | 6.09 | 6.10 | 0.02 | 0.33% | 5.98 | 6.20 | 403029 | 24565 | 4.14% |
| 2025-09-04 | 6.01 | 6.08 | 0.05 | 0.83% | 5.94 | 6.26 | 479139 | 29328 | 4.92% |
| 2025-09-03 | 6.17 | 6.03 | -0.08 | -1.31% | 6.00 | 6.20 | 334128 | 20340 | 3.43% |
| 2025-09-02 | 6.35 | 6.11 | -0.23 | -3.63% | 6.02 | 6.40 | 388990 | 23892 | 3.99% |
| 2025-09-01 | 6.21 | 6.34 | 0.14 | 2.26% | 6.15 | 6.44 | 582288 | 36912 | 5.98% |
| 2025-08-29 | 6.57 | 6.20 | -0.27 | -4.17% | 6.17 | 6.58 | 614516 | 38740 | 6.31% |
| 2025-08-28 | 6.50 | 6.47 | -0.03 | -0.46% | 6.28 | 6.56 | 585418 | 37556 | 6.17% |
| 2025-08-27 | 6.78 | 6.50 | -0.29 | -4.27% | 6.49 | 6.82 | 594543 | 39659 | 6.27% |
| 2025-08-26 | 6.94 | 6.79 | -0.11 | -1.59% | 6.73 | 6.98 | 451728 | 31012 | 4.76% |
| 2025-08-25 | 7.00 | 6.90 | -0.11 | -1.57% | 6.84 | 7.07 | 590204 | 40945 | 6.22% |
| 2025-08-22 | 7.13 | 7.01 | -0.09 | -1.27% | 6.95 | 7.21 | 496290 | 34977 | 5.23% |
| 2025-08-21 | 7.35 | 7.10 | -0.20 | -2.74% | 7.06 | 7.36 | 374439 | 26918 | 3.95% |
| 2025-08-20 | 7.20 | 7.30 | 0.05 | 0.69% | 7.15 | 7.36 | 449118 | 32605 | 4.73% |
| 2025-08-19 | 7.56 | 7.25 | -0.19 | -2.55% | 7.18 | 7.56 | 569995 | 41399 | 6.01% |
| 2025-08-18 | 7.64 | 7.44 | -0.19 | -2.49% | 7.35 | 7.66 | 788021 | 58671 | 8.31% |
| 2025-08-15 | 7.00 | 7.63 | 0.62 | 8.84% | 6.96 | 7.71 | 1022437 | 76439 | 10.78% |
| 2025-08-14 | 7.23 | 7.01 | -0.14 | -1.96% | 6.90 | 7.28 | 558244 | 39189 | 5.94% |
| 2025-08-13 | 7.15 | 7.15 | -0.01 | -0.14% | 7.07 | 7.31 | 415936 | 29770 | 4.43% |
| 2025-08-12 | 7.39 | 7.16 | -0.21 | -2.85% | 7.07 | 7.41 | 534726 | 38264 | 6.48% |
| 2025-08-11 | 7.51 | 7.37 | -0.09 | -1.21% | 7.35 | 7.51 | 349363 | 25872 | 4.23% |
| 2025-08-08 | 7.32 | 7.46 | 0.14 | 1.91% | 7.20 | 7.55 | 390787 | 28935 | 4.73% |
| 2025-08-07 | 7.54 | 7.32 | -0.21 | -2.79% | 7.28 | 7.55 | 552855 | 40873 | 6.70% |
| 2025-08-06 | 7.06 | 7.53 | 0.46 | 6.51% | 7.04 | 7.60 | 682934 | 50488 | 8.27% |
| 2025-08-05 | 7.04 | 7.07 | 0.01 | 0.14% | 6.99 | 7.17 | 329327 | 23285 | 3.99% |
| 2025-08-04 | 6.93 | 7.06 | 0.06 | 0.86% | 6.87 | 7.24 | 521436 | 36514 | 6.32% |
| 2025-08-01 | 7.10 | 7.00 | -0.20 | -2.78% | 6.98 | 7.26 | 523829 | 37189 | 6.35% |
| 2025-07-31 | 7.32 | 7.20 | 0.03 | 0.42% | 6.95 | 7.35 | 756452 | 53829 | 9.16% |
| 2025-07-30 | 6.78 | 7.17 | 0.44 | 6.54% | 6.69 | 7.27 | 1044492 | 73410 | 12.65% |
| 2025-07-29 | 6.72 | 6.73 | -0.02 | -0.30% | 6.62 | 7.28 | 1107465 | 76929 | 13.42% |
| 2025-07-28 | 6.93 | 6.75 | -0.23 | -3.30% | 6.67 | 6.98 | 800360 | 54350 | 9.70% |
| 2025-07-25 | 6.72 | 6.98 | 0.24 | 3.56% | 6.64 | 7.06 | 789297 | 54239 | 9.56% |
| 2025-07-24 | 6.44 | 6.74 | 0.24 | 3.69% | 6.44 | 6.83 | 753291 | 49984 | 9.13% |