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 | 6.09 | 6.02 | -0.09 | -1.47% | 5.98 | 6.15 | 459807 | 27912 | 1.80% |
| 2025-10-30 | 6.23 | 6.11 | -0.08 | -1.29% | 6.10 | 6.25 | 362267 | 22299 | 1.42% |
| 2025-10-29 | 6.10 | 6.19 | 0.09 | 1.48% | 6.08 | 6.23 | 349114 | 21556 | 1.37% |
| 2025-10-28 | 6.19 | 6.10 | -0.05 | -0.81% | 6.08 | 6.21 | 340513 | 20893 | 1.33% |
| 2025-10-27 | 6.10 | 6.15 | 0.07 | 1.15% | 6.04 | 6.21 | 472361 | 29038 | 1.85% |
| 2025-10-24 | 6.13 | 6.08 | -0.05 | -0.82% | 6.06 | 6.15 | 320501 | 19506 | 1.25% |
| 2025-10-23 | 6.11 | 6.13 | 0.01 | 0.16% | 6.04 | 6.14 | 283184 | 17246 | 1.11% |
| 2025-10-22 | 6.19 | 6.12 | -0.11 | -1.77% | 6.09 | 6.23 | 326602 | 20034 | 1.28% |
| 2025-10-21 | 6.14 | 6.23 | 0.12 | 1.96% | 6.07 | 6.27 | 535512 | 33074 | 2.09% |
| 2025-10-20 | 6.34 | 6.11 | -0.20 | -3.17% | 6.05 | 6.35 | 808408 | 49504 | 3.16% |
| 2025-10-17 | 6.41 | 6.31 | -0.13 | -2.02% | 6.27 | 6.50 | 703615 | 44799 | 2.75% |
| 2025-10-16 | 6.52 | 6.44 | -0.06 | -0.92% | 6.42 | 6.58 | 705245 | 45728 | 2.76% |
| 2025-10-15 | 6.40 | 6.50 | 0.13 | 2.04% | 6.37 | 6.59 | 1184418 | 76699 | 4.63% |
| 2025-10-14 | 6.37 | 6.37 | 0.11 | 1.76% | 6.34 | 6.69 | 2130041 | 137348 | 8.33% |
| 2025-10-13 | 5.69 | 6.26 | 0.57 | 10.02% | 5.69 | 6.26 | 1389008 | 85669 | 5.43% |
| 2025-10-10 | 5.42 | 5.69 | 0.26 | 4.79% | 5.40 | 5.72 | 598100 | 33540 | 2.34% |
| 2025-10-09 | 5.41 | 5.43 | 0.02 | 0.37% | 5.36 | 5.44 | 310863 | 16790 | 1.22% |
| 2025-09-30 | 5.46 | 5.41 | -0.06 | -1.10% | 5.37 | 5.46 | 245003 | 13242 | 0.96% |
| 2025-09-29 | 5.43 | 5.47 | 0.02 | 0.37% | 5.38 | 5.47 | 306167 | 16605 | 1.20% |
| 2025-09-26 | 5.43 | 5.45 | 0.03 | 0.55% | 5.40 | 5.46 | 179833 | 9767 | 0.70% |
| 2025-09-25 | 5.49 | 5.42 | -0.08 | -1.45% | 5.41 | 5.52 | 218320 | 11897 | 0.85% |
| 2025-09-24 | 5.47 | 5.50 | 0.02 | 0.36% | 5.45 | 5.54 | 179652 | 9871 | 0.70% |
| 2025-09-23 | 5.58 | 5.48 | -0.11 | -1.97% | 5.42 | 5.59 | 220413 | 12060 | 0.86% |
| 2025-09-22 | 5.67 | 5.59 | -0.07 | -1.24% | 5.55 | 5.67 | 200407 | 11206 | 0.78% |
| 2025-09-19 | 5.62 | 5.66 | 0.05 | 0.89% | 5.57 | 5.67 | 202777 | 11390 | 0.79% |
| 2025-09-18 | 5.79 | 5.61 | -0.17 | -2.94% | 5.58 | 5.79 | 349833 | 19865 | 1.37% |
| 2025-09-17 | 5.80 | 5.78 | -0.03 | -0.52% | 5.72 | 5.81 | 198261 | 11449 | 0.78% |
| 2025-09-16 | 5.88 | 5.81 | -0.07 | -1.19% | 5.78 | 5.90 | 244728 | 14244 | 0.96% |
| 2025-09-15 | 5.88 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 206276 | 12136 | 0.81% |
| 2025-09-12 | 5.87 | 5.88 | -0.01 | -0.17% | 5.84 | 5.96 | 241516 | 14202 | 0.94% |
| 2025-09-11 | 5.84 | 5.89 | 0.03 | 0.51% | 5.78 | 5.89 | 298816 | 17438 | 1.17% |
| 2025-09-10 | 5.87 | 5.86 | 0.00 | 0.00% | 5.83 | 5.89 | 229089 | 13430 | 0.90% |
| 2025-09-09 | 5.92 | 5.86 | -0.06 | -1.01% | 5.81 | 5.93 | 352020 | 20598 | 1.38% |
| 2025-09-08 | 5.82 | 5.92 | 0.11 | 1.89% | 5.82 | 5.94 | 581603 | 34156 | 2.27% |
| 2025-09-05 | 5.70 | 5.81 | 0.24 | 4.31% | 5.63 | 5.88 | 817380 | 47249 | 3.20% |
| 2025-09-04 | 5.52 | 5.57 | 0.01 | 0.18% | 5.50 | 5.59 | 320883 | 17822 | 1.25% |
| 2025-09-03 | 5.52 | 5.56 | 0.06 | 1.09% | 5.43 | 5.56 | 287381 | 15803 | 1.12% |
| 2025-09-02 | 5.59 | 5.50 | -0.08 | -1.43% | 5.47 | 5.60 | 293460 | 16151 | 1.15% |
| 2025-09-01 | 5.59 | 5.58 | 0.03 | 0.54% | 5.56 | 5.62 | 284707 | 15918 | 1.11% |
| 2025-08-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.51 | 5.64 | 316632 | 17700 | 1.24% |
| 2025-08-28 | 5.62 | 5.61 | -0.01 | -0.18% | 5.53 | 5.68 | 275000 | 15427 | 1.08% |
| 2025-08-27 | 5.74 | 5.62 | -0.11 | -1.92% | 5.60 | 5.76 | 316905 | 18073 | 1.24% |
| 2025-08-26 | 5.64 | 5.73 | 0.09 | 1.60% | 5.61 | 5.77 | 358398 | 20471 | 1.40% |
| 2025-08-25 | 5.63 | 5.64 | 0.01 | 0.18% | 5.60 | 5.65 | 310827 | 17504 | 1.22% |
| 2025-08-22 | 5.63 | 5.63 | 0.00 | 0.00% | 5.55 | 5.64 | 283686 | 15870 | 1.11% |
| 2025-08-21 | 5.59 | 5.63 | 0.05 | 0.90% | 5.57 | 5.64 | 258023 | 14482 | 1.01% |
| 2025-08-20 | 5.55 | 5.58 | 0.02 | 0.36% | 5.53 | 5.58 | 240434 | 13356 | 0.94% |
| 2025-08-19 | 5.46 | 5.56 | 0.11 | 2.02% | 5.44 | 5.58 | 358067 | 19735 | 1.40% |
| 2025-08-18 | 5.43 | 5.45 | 0.02 | 0.37% | 5.40 | 5.50 | 278552 | 15204 | 1.09% |
| 2025-08-15 | 5.40 | 5.43 | 0.02 | 0.37% | 5.39 | 5.44 | 183494 | 9950 | 0.72% |
| 2025-08-14 | 5.48 | 5.41 | -0.06 | -1.10% | 5.40 | 5.49 | 193550 | 10546 | 0.76% |
| 2025-08-13 | 5.50 | 5.47 | -0.01 | -0.18% | 5.46 | 5.52 | 197937 | 10856 | 0.77% |
| 2025-08-12 | 5.49 | 5.48 | -0.01 | -0.18% | 5.47 | 5.51 | 161755 | 8874 | 0.63% |
| 2025-08-11 | 5.52 | 5.49 | -0.02 | -0.36% | 5.41 | 5.52 | 277611 | 15160 | 1.09% |
| 2025-08-08 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.53 | 265941 | 14592 | 1.04% |
| 2025-08-07 | 5.47 | 5.46 | -0.01 | -0.18% | 5.44 | 5.48 | 149584 | 8168 | 0.58% |
| 2025-08-06 | 5.46 | 5.47 | 0.01 | 0.18% | 5.41 | 5.48 | 164516 | 8956 | 0.64% |
| 2025-08-05 | 5.45 | 5.46 | 0.01 | 0.18% | 5.44 | 5.52 | 242733 | 13291 | 0.95% |
| 2025-08-04 | 5.41 | 5.45 | 0.05 | 0.93% | 5.36 | 5.47 | 205863 | 11145 | 0.80% |
| 2025-08-01 | 5.39 | 5.40 | 0.01 | 0.19% | 5.37 | 5.42 | 163689 | 8825 | 0.64% |
| 2025-07-31 | 5.51 | 5.39 | -0.11 | -2.00% | 5.39 | 5.52 | 280433 | 15237 | 1.10% |
| 2025-07-30 | 5.51 | 5.50 | -0.03 | -0.54% | 5.48 | 5.56 | 190989 | 10541 | 0.75% |
| 2025-07-29 | 5.60 | 5.53 | -0.06 | -1.07% | 5.48 | 5.61 | 293115 | 16177 | 1.15% |
| 2025-07-28 | 5.69 | 5.59 | -0.11 | -1.93% | 5.59 | 5.70 | 231153 | 13021 | 0.90% |
| 2025-07-25 | 5.71 | 5.70 | 0.00 | 0.00% | 5.69 | 5.75 | 145195 | 8297 | 0.57% |
| 2025-07-24 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.77 | 297055 | 16953 | 1.16% |