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 | 6.02 | 6.04 | -0.03 | -0.49% | 5.95 | 6.11 | 281239 | 17000 | 6.06% |
| 2025-10-30 | 6.30 | 6.07 | -0.44 | -6.76% | 6.06 | 6.37 | 614590 | 37651 | 13.24% |
| 2025-10-29 | 5.90 | 6.51 | 0.59 | 9.97% | 5.81 | 6.51 | 518318 | 32954 | 11.17% |
| 2025-10-28 | 5.91 | 5.92 | 0.01 | 0.17% | 5.85 | 5.96 | 80046 | 4741 | 1.72% |
| 2025-10-27 | 6.07 | 5.91 | -0.20 | -3.27% | 5.89 | 6.10 | 148332 | 8823 | 3.20% |
| 2025-10-24 | 6.20 | 6.11 | -0.09 | -1.45% | 6.11 | 6.21 | 52175 | 3203 | 1.12% |
| 2025-10-23 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 52288 | 3217 | 1.13% |
| 2025-10-22 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.22 | 58140 | 3591 | 1.25% |
| 2025-10-21 | 6.07 | 6.15 | 0.07 | 1.15% | 6.06 | 6.16 | 61085 | 3740 | 1.32% |
| 2025-10-20 | 6.05 | 6.08 | 0.06 | 1.00% | 6.02 | 6.09 | 48981 | 2967 | 1.06% |
| 2025-10-17 | 6.07 | 6.02 | -0.04 | -0.66% | 6.00 | 6.13 | 57064 | 3457 | 1.23% |
| 2025-10-16 | 6.13 | 6.06 | -0.07 | -1.14% | 6.04 | 6.15 | 54688 | 3325 | 1.18% |
| 2025-10-15 | 6.10 | 6.13 | 0.02 | 0.33% | 6.07 | 6.17 | 61242 | 3759 | 1.32% |
| 2025-10-14 | 6.16 | 6.11 | -0.02 | -0.33% | 6.08 | 6.18 | 78149 | 4785 | 1.68% |
| 2025-10-13 | 6.02 | 6.13 | 0.02 | 0.33% | 5.95 | 6.15 | 87541 | 5311 | 1.89% |
| 2025-10-10 | 5.97 | 6.11 | 0.13 | 2.17% | 5.94 | 6.14 | 91258 | 5549 | 1.97% |
| 2025-10-09 | 5.95 | 5.98 | 0.04 | 0.67% | 5.89 | 5.99 | 84183 | 4999 | 1.81% |
| 2025-09-30 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 6.01 | 57402 | 3428 | 1.24% |
| 2025-09-29 | 5.88 | 5.96 | 0.08 | 1.36% | 5.75 | 5.97 | 72026 | 4247 | 1.55% |
| 2025-09-26 | 5.80 | 5.88 | 0.08 | 1.38% | 5.75 | 5.92 | 78731 | 4620 | 1.70% |
| 2025-09-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 52658 | 3070 | 1.13% |
| 2025-09-24 | 5.74 | 5.88 | 0.10 | 1.73% | 5.72 | 5.89 | 71663 | 4191 | 1.54% |
| 2025-09-23 | 5.82 | 5.78 | -0.05 | -0.86% | 5.66 | 5.83 | 94282 | 5418 | 2.03% |
| 2025-09-22 | 6.03 | 5.83 | -0.27 | -4.43% | 5.79 | 6.03 | 191213 | 11185 | 4.12% |
| 2025-09-19 | 6.03 | 6.10 | 0.07 | 1.16% | 5.91 | 6.11 | 120424 | 7227 | 2.59% |
| 2025-09-18 | 6.17 | 6.03 | -0.14 | -2.27% | 5.98 | 6.19 | 90682 | 5529 | 1.95% |
| 2025-09-17 | 6.22 | 6.17 | -0.06 | -0.96% | 6.16 | 6.22 | 57976 | 3583 | 1.25% |
| 2025-09-16 | 6.20 | 6.23 | 0.05 | 0.81% | 6.15 | 6.27 | 59501 | 3690 | 1.28% |
| 2025-09-15 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.25 | 59649 | 3685 | 1.29% |
| 2025-09-12 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.30 | 64553 | 4026 | 1.39% |
| 2025-09-11 | 6.20 | 6.27 | 0.04 | 0.64% | 6.15 | 6.29 | 77906 | 4846 | 1.68% |
| 2025-09-10 | 6.28 | 6.23 | -0.07 | -1.11% | 6.16 | 6.33 | 63190 | 3940 | 1.36% |
| 2025-09-09 | 6.32 | 6.30 | -0.02 | -0.32% | 6.27 | 6.40 | 100461 | 6349 | 2.16% |
| 2025-09-08 | 6.14 | 6.32 | 0.16 | 2.60% | 6.14 | 6.33 | 119901 | 7521 | 2.58% |
| 2025-09-05 | 6.07 | 6.16 | 0.11 | 1.82% | 6.00 | 6.17 | 70422 | 4294 | 1.52% |
| 2025-09-04 | 6.04 | 6.05 | 0.05 | 0.83% | 5.99 | 6.13 | 93164 | 5655 | 2.01% |
| 2025-09-03 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.19 | 86102 | 5222 | 1.86% |
| 2025-09-02 | 6.24 | 6.15 | -0.08 | -1.28% | 6.06 | 6.25 | 107104 | 6566 | 2.31% |
| 2025-09-01 | 6.22 | 6.23 | 0.02 | 0.32% | 6.13 | 6.32 | 101871 | 6353 | 2.19% |
| 2025-08-29 | 6.21 | 6.21 | 0.00 | 0.00% | 6.17 | 6.26 | 76054 | 4722 | 1.64% |
| 2025-08-28 | 6.19 | 6.21 | 0.02 | 0.32% | 6.02 | 6.29 | 134972 | 8318 | 2.91% |
| 2025-08-27 | 6.43 | 6.19 | -0.21 | -3.28% | 6.18 | 6.44 | 133185 | 8423 | 2.87% |
| 2025-08-26 | 6.32 | 6.40 | 0.09 | 1.43% | 6.28 | 6.45 | 129593 | 8287 | 2.79% |
| 2025-08-25 | 6.31 | 6.31 | 0.00 | 0.00% | 6.25 | 6.34 | 117125 | 7381 | 2.52% |
| 2025-08-22 | 6.38 | 6.31 | -0.05 | -0.79% | 6.25 | 6.39 | 128142 | 8064 | 2.76% |
| 2025-08-21 | 6.32 | 6.36 | 0.06 | 0.95% | 6.29 | 6.40 | 147257 | 9372 | 3.17% |
| 2025-08-20 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.30 | 127309 | 7990 | 2.74% |
| 2025-08-19 | 6.26 | 6.25 | 0.02 | 0.32% | 6.19 | 6.26 | 95678 | 5962 | 2.06% |
| 2025-08-18 | 6.29 | 6.23 | -0.02 | -0.32% | 6.20 | 6.29 | 112156 | 6994 | 2.42% |
| 2025-08-15 | 6.18 | 6.25 | 0.07 | 1.13% | 6.16 | 6.25 | 82383 | 5123 | 1.78% |
| 2025-08-14 | 6.29 | 6.18 | -0.11 | -1.75% | 6.18 | 6.33 | 102763 | 6422 | 2.21% |
| 2025-08-13 | 6.38 | 6.29 | -0.06 | -0.94% | 6.25 | 6.38 | 115290 | 7247 | 2.48% |
| 2025-08-12 | 6.46 | 6.35 | -0.08 | -1.24% | 6.33 | 6.48 | 138612 | 8835 | 2.99% |
| 2025-08-11 | 6.41 | 6.43 | 0.04 | 0.63% | 6.38 | 6.49 | 186141 | 11929 | 4.01% |
| 2025-08-08 | 6.39 | 6.39 | 0.01 | 0.16% | 6.32 | 6.41 | 90905 | 5788 | 1.96% |
| 2025-08-07 | 6.42 | 6.38 | 0.00 | 0.00% | 6.30 | 6.42 | 83644 | 5314 | 1.80% |
| 2025-08-06 | 6.36 | 6.38 | 0.03 | 0.47% | 6.34 | 6.43 | 106784 | 6813 | 2.30% |
| 2025-08-05 | 6.34 | 6.35 | 0.01 | 0.16% | 6.27 | 6.38 | 101253 | 6397 | 2.18% |
| 2025-08-04 | 6.27 | 6.34 | 0.05 | 0.79% | 6.22 | 6.36 | 126516 | 7970 | 2.73% |
| 2025-08-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.25 | 6.38 | 117593 | 7426 | 2.53% |
| 2025-07-31 | 6.38 | 6.29 | -0.11 | -1.72% | 6.24 | 6.43 | 164985 | 10414 | 3.55% |
| 2025-07-30 | 6.66 | 6.40 | -0.17 | -2.59% | 6.35 | 6.67 | 283275 | 18286 | 6.10% |
| 2025-07-29 | 6.66 | 6.57 | -0.18 | -2.67% | 6.48 | 6.76 | 388028 | 25543 | 8.36% |
| 2025-07-28 | 6.61 | 6.75 | 0.08 | 1.20% | 6.61 | 6.99 | 637189 | 43396 | 13.73% |
| 2025-07-25 | 6.61 | 6.67 | 0.27 | 4.22% | 6.55 | 7.04 | 819579 | 56110 | 17.66% |
| 2025-07-24 | 6.42 | 6.40 | 0.16 | 2.56% | 6.27 | 6.50 | 247253 | 15693 | 5.33% |