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 | 6.11 | 6.20 | 0.15 | 2.48% | 6.09 | 6.24 | 246975 | 15261 | 1.69% |
| 2025-10-30 | 6.11 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 129171 | 7837 | 0.88% |
| 2025-10-29 | 6.14 | 6.11 | -0.01 | -0.16% | 6.07 | 6.17 | 118796 | 7254 | 0.81% |
| 2025-10-28 | 6.15 | 6.12 | -0.04 | -0.65% | 6.09 | 6.16 | 126676 | 7756 | 0.87% |
| 2025-10-27 | 6.26 | 6.16 | -0.08 | -1.28% | 6.14 | 6.27 | 180225 | 11132 | 1.23% |
| 2025-10-24 | 6.15 | 6.24 | 0.16 | 2.63% | 6.10 | 6.30 | 272096 | 16922 | 1.86% |
| 2025-10-23 | 5.98 | 6.08 | 0.09 | 1.50% | 5.93 | 6.10 | 162519 | 9767 | 1.11% |
| 2025-10-22 | 5.95 | 5.99 | 0.07 | 1.18% | 5.89 | 6.06 | 157108 | 9417 | 1.08% |
| 2025-10-21 | 5.83 | 5.92 | 0.11 | 1.89% | 5.77 | 5.96 | 155580 | 9159 | 1.06% |
| 2025-10-20 | 5.85 | 5.81 | -0.01 | -0.17% | 5.77 | 5.89 | 126904 | 7401 | 0.87% |
| 2025-10-17 | 5.93 | 5.82 | -0.13 | -2.18% | 5.76 | 5.95 | 192722 | 11265 | 1.32% |
| 2025-10-16 | 6.04 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 145572 | 8687 | 1.00% |
| 2025-10-15 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.05 | 135058 | 8108 | 0.92% |
| 2025-10-14 | 6.14 | 5.97 | -0.15 | -2.45% | 5.95 | 6.18 | 229936 | 13912 | 1.57% |
| 2025-10-13 | 5.90 | 6.12 | -0.08 | -1.29% | 5.81 | 6.14 | 224927 | 13571 | 1.54% |
| 2025-10-10 | 6.38 | 6.20 | -0.19 | -2.97% | 6.19 | 6.38 | 231431 | 14509 | 1.58% |
| 2025-10-09 | 6.35 | 6.39 | 0.15 | 2.40% | 6.32 | 6.43 | 233952 | 14869 | 1.60% |
| 2025-09-30 | 6.23 | 6.24 | 0.00 | 0.00% | 6.16 | 6.28 | 178278 | 11085 | 1.22% |
| 2025-09-29 | 6.19 | 6.24 | 0.05 | 0.81% | 6.11 | 6.27 | 187894 | 11656 | 1.29% |
| 2025-09-26 | 6.21 | 6.19 | -0.05 | -0.80% | 6.13 | 6.27 | 201658 | 12518 | 1.38% |
| 2025-09-25 | 6.35 | 6.24 | -0.16 | -2.50% | 6.23 | 6.38 | 258241 | 16258 | 1.77% |
| 2025-09-24 | 6.30 | 6.40 | 0.04 | 0.63% | 6.25 | 6.45 | 318329 | 20276 | 2.18% |
| 2025-09-23 | 6.21 | 6.36 | 0.11 | 1.76% | 6.14 | 6.36 | 415857 | 26037 | 2.85% |
| 2025-09-22 | 6.22 | 6.25 | 0.08 | 1.30% | 6.17 | 6.28 | 271737 | 16928 | 1.86% |
| 2025-09-19 | 6.24 | 6.17 | -0.08 | -1.28% | 6.10 | 6.28 | 325348 | 20044 | 2.23% |
| 2025-09-18 | 6.35 | 6.25 | -0.12 | -1.88% | 6.19 | 6.46 | 477904 | 30286 | 3.27% |
| 2025-09-17 | 6.52 | 6.37 | -0.19 | -2.90% | 6.35 | 6.53 | 586060 | 37578 | 4.01% |
| 2025-09-16 | 6.70 | 6.56 | -0.15 | -2.24% | 6.51 | 6.73 | 600221 | 39553 | 4.11% |
| 2025-09-15 | 6.77 | 6.71 | 0.03 | 0.45% | 6.51 | 6.96 | 917129 | 61422 | 6.28% |
| 2025-09-12 | 6.63 | 6.68 | 0.04 | 0.60% | 6.55 | 7.09 | 1027344 | 69332 | 7.03% |
| 2025-09-11 | 6.72 | 6.64 | 0.19 | 2.95% | 6.50 | 6.85 | 1637120 | 109536 | 11.21% |
| 2025-09-10 | 5.97 | 6.45 | 0.59 | 10.07% | 5.87 | 6.45 | 472986 | 29441 | 3.24% |
| 2025-09-09 | 6.58 | 5.86 | -0.41 | -6.54% | 5.84 | 6.58 | 1358185 | 82160 | 9.30% |
| 2025-09-08 | 6.27 | 6.27 | 0.57 | 10.00% | 6.11 | 6.27 | 460621 | 28809 | 3.15% |
| 2025-08-29 | 5.59 | 5.70 | 0.12 | 2.15% | 5.45 | 5.71 | 455410 | 25451 | 3.12% |
| 2025-08-28 | 5.60 | 5.58 | 0.04 | 0.72% | 5.35 | 5.62 | 303790 | 16716 | 2.08% |
| 2025-08-27 | 5.66 | 5.54 | -0.10 | -1.77% | 5.54 | 5.72 | 303156 | 17136 | 2.08% |
| 2025-08-26 | 5.62 | 5.64 | 0.00 | 0.00% | 5.59 | 5.67 | 225254 | 12690 | 1.54% |
| 2025-08-25 | 5.66 | 5.64 | -0.01 | -0.18% | 5.61 | 5.70 | 282308 | 15964 | 1.93% |
| 2025-08-22 | 5.66 | 5.65 | 0.00 | 0.00% | 5.59 | 5.69 | 247292 | 13921 | 1.69% |
| 2025-08-21 | 5.73 | 5.65 | -0.09 | -1.57% | 5.63 | 5.73 | 296473 | 16817 | 2.03% |
| 2025-08-20 | 5.67 | 5.74 | 0.04 | 0.70% | 5.63 | 5.75 | 331637 | 18887 | 2.27% |
| 2025-08-19 | 5.70 | 5.70 | 0.01 | 0.18% | 5.63 | 5.73 | 389762 | 22133 | 2.67% |
| 2025-08-18 | 5.75 | 5.69 | -0.13 | -2.23% | 5.67 | 5.84 | 552772 | 31628 | 3.78% |
| 2025-08-15 | 5.77 | 5.82 | 0.05 | 0.87% | 5.68 | 5.96 | 621037 | 36019 | 4.25% |
| 2025-08-14 | 6.27 | 5.77 | -0.36 | -5.87% | 5.72 | 6.38 | 1121535 | 65947 | 7.68% |
| 2025-08-13 | 5.62 | 6.13 | 0.56 | 10.05% | 5.57 | 6.13 | 454125 | 26693 | 3.11% |
| 2025-08-12 | 5.49 | 5.57 | 0.07 | 1.27% | 5.49 | 5.64 | 259393 | 14440 | 1.78% |
| 2025-08-11 | 5.43 | 5.50 | 0.09 | 1.66% | 5.41 | 5.58 | 236290 | 13045 | 1.62% |
| 2025-08-08 | 5.49 | 5.41 | -0.04 | -0.73% | 5.38 | 5.52 | 238429 | 12975 | 1.63% |
| 2025-08-07 | 5.35 | 5.45 | 0.11 | 2.06% | 5.35 | 5.49 | 334483 | 18221 | 2.29% |
| 2025-08-06 | 5.27 | 5.34 | 0.08 | 1.52% | 5.22 | 5.35 | 206752 | 10958 | 1.42% |
| 2025-08-05 | 5.15 | 5.26 | 0.12 | 2.33% | 5.14 | 5.30 | 188250 | 9831 | 1.29% |
| 2025-08-04 | 5.05 | 5.14 | 0.07 | 1.38% | 5.03 | 5.15 | 100355 | 5118 | 0.69% |
| 2025-08-01 | 5.07 | 5.07 | 0.00 | 0.00% | 5.04 | 5.11 | 110460 | 5595 | 0.76% |
| 2025-07-31 | 5.12 | 5.07 | -0.05 | -0.98% | 5.06 | 5.16 | 118974 | 6070 | 0.81% |
| 2025-07-30 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.19 | 125114 | 6426 | 0.86% |
| 2025-07-29 | 5.21 | 5.18 | -0.03 | -0.58% | 5.13 | 5.23 | 145472 | 7508 | 1.00% |
| 2025-07-28 | 5.24 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 132339 | 6927 | 0.91% |
| 2025-07-25 | 5.26 | 5.25 | -0.02 | -0.38% | 5.21 | 5.27 | 106022 | 5557 | 0.73% |
| 2025-07-24 | 5.25 | 5.27 | 0.02 | 0.38% | 5.24 | 5.30 | 104432 | 5503 | 0.71% |