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 | 6.00 | 5.91 | 0.01 | 0.17% | 5.88 | 6.02 | 43428 | 2578 | 1.38% |
| 2025-10-30 | 5.82 | 5.90 | 0.01 | 0.17% | 5.82 | 6.06 | 54813 | 3252 | 1.74% |
| 2025-10-29 | 6.05 | 5.89 | -0.18 | -2.97% | 5.77 | 6.06 | 72026 | 4234 | 2.28% |
| 2025-10-28 | 6.09 | 6.07 | -0.02 | -0.33% | 5.97 | 6.20 | 57116 | 3475 | 1.81% |
| 2025-10-27 | 6.25 | 6.09 | -0.26 | -4.09% | 6.06 | 6.34 | 80461 | 4972 | 2.55% |
| 2025-10-24 | 6.20 | 6.35 | 0.08 | 1.28% | 6.19 | 6.44 | 48720 | 3058 | 1.54% |
| 2025-10-23 | 6.17 | 6.27 | 0.19 | 3.13% | 6.09 | 6.37 | 58839 | 3659 | 1.87% |
| 2025-10-22 | 6.10 | 6.08 | 0.01 | 0.16% | 6.05 | 6.30 | 30066 | 1840 | 0.95% |
| 2025-10-21 | 6.09 | 6.07 | -0.13 | -2.10% | 5.99 | 6.15 | 43434 | 2635 | 1.38% |
| 2025-10-20 | 6.22 | 6.20 | 0.14 | 2.31% | 6.10 | 6.36 | 69892 | 4377 | 2.22% |
| 2025-10-17 | 6.00 | 6.06 | 0.01 | 0.17% | 5.93 | 6.18 | 40120 | 2431 | 1.27% |
| 2025-10-16 | 6.22 | 6.05 | -0.01 | -0.17% | 6.03 | 6.30 | 67686 | 4170 | 2.15% |
| 2025-10-15 | 5.78 | 6.06 | 0.29 | 5.03% | 5.73 | 6.06 | 46641 | 2782 | 1.48% |
| 2025-10-14 | 5.94 | 5.77 | -0.06 | -1.03% | 5.70 | 6.06 | 44720 | 2608 | 1.42% |
| 2025-10-13 | 5.73 | 5.83 | -0.18 | -3.00% | 5.72 | 5.91 | 60261 | 3521 | 1.91% |
| 2025-10-10 | 6.12 | 6.01 | -0.03 | -0.50% | 6.01 | 6.17 | 42892 | 2612 | 1.36% |
| 2025-10-09 | 6.20 | 6.04 | -0.26 | -4.13% | 5.99 | 6.26 | 69542 | 4238 | 2.21% |
| 2025-09-30 | 6.59 | 6.30 | -0.16 | -2.48% | 6.25 | 6.67 | 98073 | 6311 | 3.11% |
| 2025-09-29 | 6.52 | 6.46 | 0.19 | 3.03% | 6.24 | 6.58 | 128063 | 8208 | 4.06% |
| 2025-09-26 | 6.16 | 6.27 | 0.30 | 5.03% | 6.09 | 6.27 | 78988 | 4941 | 2.50% |
| 2025-09-25 | 5.67 | 5.97 | 0.28 | 4.92% | 5.65 | 5.97 | 54616 | 3236 | 1.73% |
| 2025-09-24 | 5.48 | 5.69 | 0.22 | 4.02% | 5.32 | 5.73 | 69833 | 3909 | 2.21% |
| 2025-09-23 | 5.75 | 5.47 | -0.29 | -5.03% | 5.47 | 5.76 | 100835 | 5564 | 3.20% |
| 2025-09-22 | 6.15 | 5.76 | -0.30 | -4.95% | 5.76 | 6.15 | 157162 | 9340 | 4.98% |
| 2025-09-19 | 6.00 | 6.06 | -0.02 | -0.33% | 5.89 | 6.14 | 49522 | 2984 | 1.57% |
| 2025-09-18 | 6.06 | 6.08 | 0.04 | 0.66% | 5.95 | 6.16 | 79676 | 4813 | 2.53% |
| 2025-09-17 | 6.27 | 6.04 | -0.12 | -1.95% | 6.00 | 6.27 | 78121 | 4739 | 2.48% |
| 2025-09-16 | 6.05 | 6.16 | 0.00 | 0.00% | 5.96 | 6.22 | 75921 | 4646 | 2.41% |
| 2025-09-15 | 5.99 | 6.16 | 0.20 | 3.36% | 5.99 | 6.26 | 144317 | 8923 | 4.58% |
| 2025-09-12 | 6.12 | 5.96 | -0.15 | -2.45% | 5.91 | 6.12 | 107008 | 6387 | 3.39% |
| 2025-09-11 | 5.95 | 6.11 | 0.00 | 0.00% | 5.89 | 6.17 | 117196 | 7039 | 3.72% |
| 2025-09-10 | 6.62 | 6.11 | -0.29 | -4.53% | 6.08 | 6.65 | 195187 | 12172 | 6.19% |
| 2025-09-09 | 6.42 | 6.40 | 0.22 | 3.56% | 6.29 | 6.49 | 198118 | 12722 | 6.28% |
| 2025-09-08 | 6.02 | 6.18 | 0.29 | 4.92% | 5.95 | 6.18 | 33215 | 2030 | 1.05% |
| 2025-09-05 | 5.91 | 5.89 | -0.01 | -0.17% | 5.79 | 6.10 | 158249 | 9374 | 5.02% |
| 2025-09-04 | 6.09 | 5.90 | -0.31 | -4.99% | 5.90 | 6.27 | 184582 | 11073 | 5.85% |
| 2025-09-03 | 6.45 | 6.21 | 0.07 | 1.14% | 6.00 | 6.45 | 322702 | 20169 | 10.23% |
| 2025-09-02 | 6.14 | 6.14 | 0.29 | 4.96% | 6.14 | 6.14 | 22571 | 1385 | 0.72% |
| 2025-09-01 | 5.83 | 5.85 | 0.28 | 5.03% | 5.75 | 5.85 | 32855 | 1917 | 1.04% |
| 2025-08-29 | 5.49 | 5.57 | 0.27 | 5.09% | 5.36 | 5.57 | 86218 | 4771 | 2.73% |
| 2025-08-28 | 5.18 | 5.30 | -0.05 | -0.93% | 5.18 | 5.52 | 226365 | 12098 | 7.18% |
| 2025-08-27 | 5.18 | 5.35 | 0.25 | 4.90% | 5.18 | 5.36 | 172495 | 9169 | 5.47% |
| 2025-08-26 | 5.10 | 5.10 | 0.18 | 3.66% | 4.97 | 5.17 | 327506 | 16681 | 10.38% |
| 2025-08-25 | 4.87 | 4.92 | 0.23 | 4.90% | 4.77 | 4.92 | 75853 | 3704 | 2.41% |
| 2025-08-22 | 4.49 | 4.69 | 0.22 | 4.92% | 4.47 | 4.69 | 149984 | 6926 | 4.76% |
| 2025-08-21 | 4.39 | 4.47 | 0.11 | 2.52% | 4.29 | 4.58 | 142089 | 6269 | 4.51% |
| 2025-08-20 | 4.30 | 4.36 | 0.08 | 1.87% | 4.26 | 4.37 | 77783 | 3356 | 2.47% |
| 2025-08-19 | 4.18 | 4.28 | 0.12 | 2.88% | 4.17 | 4.35 | 112706 | 4823 | 3.57% |
| 2025-08-18 | 4.21 | 4.16 | -0.07 | -1.65% | 4.16 | 4.31 | 135082 | 5718 | 4.28% |
| 2025-08-15 | 4.24 | 4.23 | -0.04 | -0.94% | 4.23 | 4.36 | 138538 | 5934 | 4.39% |
| 2025-08-14 | 4.27 | 4.27 | 0.05 | 1.18% | 4.25 | 4.43 | 235422 | 10246 | 7.46% |
| 2025-08-13 | 4.22 | 4.22 | 0.01 | 0.24% | 4.17 | 4.30 | 126219 | 5336 | 4.00% |
| 2025-08-12 | 4.11 | 4.21 | 0.10 | 2.43% | 4.11 | 4.23 | 125421 | 5248 | 3.98% |
| 2025-08-11 | 4.10 | 4.11 | 0.04 | 0.98% | 4.02 | 4.14 | 113182 | 4618 | 3.59% |
| 2025-08-08 | 4.08 | 4.07 | -0.01 | -0.25% | 4.03 | 4.10 | 88022 | 3577 | 2.79% |
| 2025-08-07 | 3.98 | 4.08 | 0.09 | 2.26% | 3.95 | 4.16 | 156138 | 6321 | 4.95% |
| 2025-08-06 | 3.87 | 3.99 | 0.13 | 3.37% | 3.85 | 4.01 | 152164 | 6018 | 4.82% |
| 2025-08-05 | 3.84 | 3.86 | 0.03 | 0.78% | 3.81 | 3.88 | 77022 | 2963 | 2.44% |
| 2025-08-04 | 3.83 | 3.83 | -0.03 | -0.78% | 3.81 | 3.89 | 73184 | 2810 | 2.32% |
| 2025-08-01 | 3.80 | 3.86 | 0.07 | 1.85% | 3.80 | 3.87 | 53279 | 2043 | 1.69% |
| 2025-07-31 | 3.84 | 3.79 | -0.07 | -1.81% | 3.74 | 3.86 | 79642 | 3027 | 2.53% |
| 2025-07-30 | 3.92 | 3.86 | -0.06 | -1.53% | 3.80 | 3.92 | 76079 | 2929 | 2.41% |
| 2025-07-29 | 3.99 | 3.92 | -0.05 | -1.26% | 3.87 | 4.00 | 123771 | 4859 | 3.92% |
| 2025-07-28 | 3.86 | 3.97 | 0.09 | 2.32% | 3.86 | 4.05 | 153869 | 6093 | 4.88% |
| 2025-07-25 | 3.81 | 3.88 | 0.06 | 1.57% | 3.81 | 3.92 | 87543 | 3393 | 2.78% |
| 2025-07-24 | 3.80 | 3.82 | 0.04 | 1.06% | 3.79 | 3.86 | 103421 | 3952 | 3.28% |