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 | 6.59 | 6.52 | -0.05 | -0.76% | 6.48 | 6.62 | 269090 | 17543 | 3.72% |
| 2025-10-30 | 6.56 | 6.57 | 0.02 | 0.31% | 6.55 | 6.72 | 408051 | 27037 | 5.65% |
| 2025-10-29 | 6.59 | 6.55 | -0.12 | -1.80% | 6.47 | 6.65 | 402610 | 26326 | 5.57% |
| 2025-10-28 | 6.60 | 6.67 | -0.07 | -1.04% | 6.54 | 6.83 | 749389 | 50036 | 10.37% |
| 2025-10-27 | 6.41 | 6.74 | 0.61 | 9.95% | 6.37 | 6.74 | 417076 | 27730 | 5.77% |
| 2025-10-24 | 6.27 | 6.13 | -0.07 | -1.13% | 6.11 | 6.31 | 146207 | 8994 | 2.02% |
| 2025-10-23 | 6.26 | 6.20 | 0.00 | 0.00% | 6.15 | 6.28 | 158388 | 9811 | 2.19% |
| 2025-10-22 | 6.22 | 6.20 | -0.13 | -2.05% | 6.18 | 6.42 | 282581 | 17725 | 3.91% |
| 2025-10-21 | 6.24 | 6.33 | 0.27 | 4.46% | 6.20 | 6.50 | 397104 | 25147 | 5.49% |
| 2025-10-20 | 6.15 | 6.06 | -0.02 | -0.33% | 5.99 | 6.15 | 171767 | 10393 | 2.38% |
| 2025-10-17 | 6.14 | 6.08 | -0.02 | -0.33% | 6.04 | 6.22 | 177306 | 10882 | 2.45% |
| 2025-10-16 | 6.32 | 6.10 | -0.18 | -2.87% | 6.08 | 6.34 | 225762 | 13921 | 3.12% |
| 2025-10-15 | 6.20 | 6.28 | 0.04 | 0.64% | 6.20 | 6.35 | 242029 | 15201 | 3.35% |
| 2025-10-14 | 6.16 | 6.24 | 0.13 | 2.13% | 6.10 | 6.24 | 270918 | 16739 | 3.75% |
| 2025-10-13 | 5.91 | 6.11 | 0.08 | 1.33% | 5.85 | 6.13 | 242785 | 14607 | 3.36% |
| 2025-10-10 | 5.81 | 6.03 | 0.22 | 3.79% | 5.75 | 6.04 | 274394 | 16332 | 3.80% |
| 2025-10-09 | 5.72 | 5.81 | 0.10 | 1.75% | 5.71 | 5.81 | 151337 | 8714 | 2.09% |
| 2025-09-30 | 5.78 | 5.71 | -0.07 | -1.21% | 5.69 | 5.78 | 131460 | 7519 | 1.82% |
| 2025-09-29 | 5.55 | 5.78 | 0.23 | 4.14% | 5.52 | 5.79 | 361862 | 20724 | 5.01% |
| 2025-09-26 | 5.47 | 5.55 | 0.08 | 1.46% | 5.45 | 5.57 | 111787 | 6187 | 1.55% |
| 2025-09-25 | 5.55 | 5.47 | -0.09 | -1.62% | 5.46 | 5.56 | 87502 | 4809 | 1.21% |
| 2025-09-24 | 5.44 | 5.56 | 0.09 | 1.65% | 5.42 | 5.56 | 103411 | 5707 | 1.43% |
| 2025-09-23 | 5.54 | 5.47 | -0.11 | -1.97% | 5.39 | 5.56 | 136497 | 7433 | 1.89% |
| 2025-09-22 | 5.51 | 5.58 | 0.08 | 1.45% | 5.49 | 5.60 | 139974 | 7776 | 1.94% |
| 2025-09-19 | 5.53 | 5.50 | -0.02 | -0.36% | 5.44 | 5.53 | 105988 | 5817 | 1.47% |
| 2025-09-18 | 5.61 | 5.52 | -0.08 | -1.43% | 5.47 | 5.61 | 152468 | 8448 | 2.12% |
| 2025-09-17 | 5.58 | 5.60 | 0.00 | 0.00% | 5.57 | 5.62 | 89270 | 4991 | 1.24% |
| 2025-09-16 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.62 | 101155 | 5646 | 1.41% |
| 2025-09-15 | 5.66 | 5.62 | -0.05 | -0.88% | 5.57 | 5.68 | 136685 | 7655 | 1.90% |
| 2025-09-12 | 5.72 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 169498 | 9608 | 2.36% |
| 2025-09-11 | 5.69 | 5.71 | 0.02 | 0.35% | 5.62 | 5.71 | 150062 | 8508 | 2.09% |
| 2025-09-10 | 5.75 | 5.69 | -0.08 | -1.39% | 5.66 | 5.77 | 122341 | 6970 | 1.70% |
| 2025-09-09 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.81 | 190025 | 10901 | 2.64% |
| 2025-09-08 | 5.57 | 5.67 | 0.10 | 1.80% | 5.56 | 5.68 | 150287 | 8464 | 2.09% |
| 2025-09-05 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.59 | 90540 | 5027 | 1.26% |
| 2025-09-04 | 5.53 | 5.55 | 0.02 | 0.36% | 5.47 | 5.59 | 113503 | 6283 | 1.58% |
| 2025-09-03 | 5.53 | 5.53 | 0.01 | 0.18% | 5.49 | 5.57 | 108364 | 5981 | 1.51% |
| 2025-09-02 | 5.53 | 5.52 | 0.00 | 0.00% | 5.43 | 5.55 | 125011 | 6858 | 1.74% |
| 2025-09-01 | 5.50 | 5.52 | 0.00 | 0.00% | 5.44 | 5.55 | 117115 | 6438 | 1.63% |
| 2025-08-29 | 5.51 | 5.52 | 0.03 | 0.55% | 5.48 | 5.55 | 98667 | 5444 | 1.37% |
| 2025-08-28 | 5.53 | 5.49 | -0.04 | -0.72% | 5.41 | 5.57 | 181660 | 9961 | 2.52% |
| 2025-08-27 | 5.67 | 5.53 | -0.16 | -2.81% | 5.53 | 5.70 | 162276 | 9106 | 2.26% |
| 2025-08-26 | 5.65 | 5.69 | 0.02 | 0.35% | 5.63 | 5.71 | 137713 | 7816 | 1.91% |
| 2025-08-25 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.68 | 193261 | 10912 | 2.69% |
| 2025-08-22 | 5.62 | 5.60 | -0.02 | -0.36% | 5.54 | 5.68 | 185860 | 10379 | 2.58% |
| 2025-08-21 | 5.57 | 5.62 | 0.05 | 0.90% | 5.55 | 5.63 | 157894 | 8842 | 2.19% |
| 2025-08-20 | 5.56 | 5.57 | 0.02 | 0.36% | 5.53 | 5.58 | 115340 | 6412 | 1.60% |
| 2025-08-19 | 5.53 | 5.55 | 0.03 | 0.54% | 5.51 | 5.55 | 92815 | 5135 | 1.29% |
| 2025-08-18 | 5.53 | 5.52 | 0.01 | 0.18% | 5.51 | 5.60 | 143066 | 7925 | 1.99% |
| 2025-08-15 | 5.49 | 5.51 | 0.04 | 0.73% | 5.46 | 5.55 | 115779 | 6373 | 1.61% |
| 2025-08-14 | 5.56 | 5.47 | -0.08 | -1.44% | 5.45 | 5.56 | 142271 | 7829 | 1.98% |
| 2025-08-13 | 5.55 | 5.55 | -0.01 | -0.18% | 5.54 | 5.58 | 108695 | 6042 | 1.51% |
| 2025-08-12 | 5.59 | 5.56 | -0.02 | -0.36% | 5.54 | 5.59 | 91571 | 5093 | 1.27% |
| 2025-08-11 | 5.60 | 5.58 | 0.00 | 0.00% | 5.55 | 5.63 | 124914 | 6975 | 1.74% |
| 2025-08-08 | 5.52 | 5.58 | 0.02 | 0.36% | 5.51 | 5.60 | 106765 | 5950 | 1.48% |
| 2025-08-07 | 5.58 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 92093 | 5104 | 1.28% |
| 2025-08-06 | 5.55 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 92708 | 5150 | 1.29% |
| 2025-08-05 | 5.53 | 5.55 | 0.03 | 0.54% | 5.52 | 5.58 | 85434 | 4744 | 1.19% |
| 2025-08-04 | 5.50 | 5.52 | -0.01 | -0.18% | 5.47 | 5.56 | 90241 | 4980 | 1.25% |
| 2025-08-01 | 5.51 | 5.53 | 0.02 | 0.36% | 5.49 | 5.55 | 88147 | 4864 | 1.22% |
| 2025-07-31 | 5.63 | 5.51 | -0.15 | -2.65% | 5.50 | 5.66 | 148800 | 8262 | 2.07% |
| 2025-07-30 | 5.68 | 5.66 | 0.00 | 0.00% | 5.64 | 5.72 | 118602 | 6740 | 1.65% |
| 2025-07-29 | 5.66 | 5.66 | 0.01 | 0.18% | 5.61 | 5.68 | 98967 | 5583 | 1.38% |
| 2025-07-28 | 5.67 | 5.65 | -0.03 | -0.53% | 5.61 | 5.69 | 97038 | 5476 | 1.35% |
| 2025-07-25 | 5.71 | 5.68 | 0.00 | 0.00% | 5.66 | 5.73 | 99641 | 5672 | 1.38% |