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 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 27535 | 1685 | 1.37% |
| 2025-10-30 | 6.10 | 6.14 | -0.02 | -0.32% | 6.07 | 6.18 | 24638 | 1510 | 1.23% |
| 2025-10-29 | 6.15 | 6.16 | 0.00 | 0.00% | 6.06 | 6.24 | 32244 | 1976 | 1.61% |
| 2025-10-28 | 6.22 | 6.16 | -0.03 | -0.48% | 6.11 | 6.32 | 38625 | 2388 | 1.93% |
| 2025-10-27 | 6.06 | 6.19 | 0.09 | 1.48% | 6.06 | 6.29 | 49473 | 3064 | 2.47% |
| 2025-10-24 | 6.01 | 6.10 | 0.08 | 1.33% | 5.98 | 6.10 | 34979 | 2119 | 1.75% |
| 2025-10-23 | 5.98 | 6.02 | 0.03 | 0.50% | 5.92 | 6.13 | 37143 | 2229 | 1.85% |
| 2025-10-22 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 6.15 | 52659 | 3175 | 2.63% |
| 2025-10-21 | 6.11 | 5.96 | -0.19 | -3.09% | 5.90 | 6.17 | 56839 | 3411 | 2.84% |
| 2025-10-20 | 5.85 | 6.15 | 0.37 | 6.40% | 5.82 | 6.23 | 49271 | 3000 | 2.46% |
| 2025-10-17 | 5.99 | 5.78 | -0.19 | -3.18% | 5.78 | 5.99 | 20508 | 1202 | 1.02% |
| 2025-10-16 | 6.03 | 5.97 | -0.02 | -0.33% | 5.88 | 6.03 | 18830 | 1117 | 0.94% |
| 2025-10-15 | 5.72 | 5.99 | 0.27 | 4.72% | 5.69 | 5.99 | 31930 | 1865 | 1.59% |
| 2025-10-14 | 5.80 | 5.72 | -0.09 | -1.55% | 5.72 | 5.98 | 25105 | 1463 | 1.25% |
| 2025-10-13 | 5.82 | 5.81 | -0.15 | -2.52% | 5.69 | 5.87 | 33552 | 1931 | 1.67% |
| 2025-10-10 | 5.95 | 5.96 | 0.05 | 0.85% | 5.93 | 6.04 | 12185 | 727 | 0.61% |
| 2025-10-09 | 6.09 | 5.91 | -0.11 | -1.83% | 5.91 | 6.14 | 18329 | 1103 | 0.91% |
| 2025-09-30 | 5.90 | 6.02 | 0.14 | 2.38% | 5.88 | 6.13 | 23860 | 1440 | 1.19% |
| 2025-09-29 | 5.72 | 5.88 | 0.13 | 2.26% | 5.69 | 5.94 | 27833 | 1620 | 1.39% |
| 2025-09-26 | 5.71 | 5.75 | 0.04 | 0.70% | 5.66 | 5.79 | 18324 | 1049 | 0.91% |
| 2025-09-25 | 5.98 | 5.71 | -0.21 | -3.55% | 5.67 | 5.99 | 35194 | 2038 | 1.76% |
| 2025-09-24 | 5.80 | 5.92 | 0.12 | 2.07% | 5.73 | 5.92 | 16121 | 944 | 0.80% |
| 2025-09-23 | 6.09 | 5.80 | -0.16 | -2.68% | 5.65 | 6.18 | 44606 | 2596 | 2.23% |
| 2025-09-22 | 6.05 | 5.96 | -0.27 | -4.33% | 5.94 | 6.09 | 31876 | 1911 | 1.59% |
| 2025-09-19 | 6.03 | 6.23 | 0.37 | 6.31% | 5.97 | 6.49 | 58087 | 3612 | 2.90% |
| 2025-09-18 | 6.01 | 5.86 | -0.13 | -2.17% | 5.80 | 6.06 | 25375 | 1508 | 1.27% |
| 2025-09-17 | 6.05 | 5.99 | -0.12 | -1.96% | 5.90 | 6.11 | 24491 | 1470 | 1.22% |
| 2025-09-16 | 6.14 | 6.11 | -0.01 | -0.16% | 6.02 | 6.17 | 21074 | 1279 | 1.05% |
| 2025-09-15 | 6.36 | 6.12 | -0.23 | -3.62% | 6.10 | 6.36 | 35970 | 2214 | 1.80% |
| 2025-09-12 | 6.18 | 6.35 | 0.08 | 1.28% | 6.14 | 6.35 | 31479 | 1970 | 1.57% |
| 2025-09-11 | 6.25 | 6.27 | 0.05 | 0.80% | 6.16 | 6.48 | 44482 | 2809 | 2.22% |
| 2025-09-10 | 6.01 | 6.22 | 0.20 | 3.32% | 5.98 | 6.29 | 38452 | 2373 | 1.92% |
| 2025-09-09 | 6.10 | 6.02 | -0.06 | -0.99% | 5.98 | 6.12 | 23295 | 1408 | 1.16% |
| 2025-09-08 | 6.01 | 6.08 | 0.06 | 1.00% | 6.00 | 6.20 | 36505 | 2214 | 1.82% |
| 2025-09-05 | 5.85 | 6.02 | 0.17 | 2.91% | 5.85 | 6.13 | 39269 | 2358 | 1.96% |
| 2025-09-04 | 5.75 | 5.85 | 0.07 | 1.21% | 5.75 | 5.90 | 37379 | 2176 | 1.87% |
| 2025-09-03 | 5.76 | 5.78 | 0.04 | 0.70% | 5.73 | 5.88 | 35260 | 2043 | 1.76% |
| 2025-09-02 | 6.04 | 5.74 | -0.25 | -4.17% | 5.67 | 6.06 | 45101 | 2631 | 2.25% |
| 2025-09-01 | 5.97 | 5.99 | 0.04 | 0.67% | 5.94 | 6.11 | 23265 | 1402 | 1.16% |
| 2025-08-29 | 6.10 | 5.95 | -0.18 | -2.94% | 5.94 | 6.10 | 28987 | 1738 | 1.45% |
| 2025-08-28 | 6.27 | 6.13 | -0.16 | -2.54% | 5.87 | 6.36 | 60577 | 3690 | 3.02% |
| 2025-08-27 | 6.34 | 6.29 | -0.06 | -0.94% | 6.29 | 6.63 | 56199 | 3625 | 2.80% |
| 2025-08-26 | 6.45 | 6.35 | -0.04 | -0.63% | 6.30 | 6.61 | 44617 | 2872 | 2.23% |
| 2025-08-25 | 6.29 | 6.39 | 0.12 | 1.91% | 6.09 | 6.45 | 57114 | 3581 | 2.85% |
| 2025-08-22 | 6.32 | 6.27 | -0.04 | -0.63% | 6.18 | 6.53 | 69376 | 4401 | 3.46% |
| 2025-08-21 | 6.60 | 6.31 | -0.48 | -7.07% | 6.11 | 6.85 | 138438 | 8986 | 6.91% |
| 2025-08-20 | 5.83 | 6.79 | 0.96 | 16.47% | 5.75 | 7.00 | 214844 | 14407 | 10.72% |
| 2025-08-19 | 5.52 | 5.83 | 0.31 | 5.62% | 5.47 | 5.88 | 53745 | 3034 | 2.68% |
| 2025-08-18 | 5.35 | 5.52 | 0.17 | 3.18% | 5.34 | 5.54 | 43315 | 2372 | 2.16% |
| 2025-08-15 | 5.30 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 21317 | 1135 | 1.06% |
| 2025-08-14 | 5.37 | 5.32 | -0.05 | -0.93% | 5.32 | 5.50 | 29132 | 1577 | 1.45% |
| 2025-08-13 | 5.37 | 5.37 | 0.00 | 0.00% | 5.30 | 5.43 | 26845 | 1438 | 1.34% |
| 2025-08-12 | 5.30 | 5.37 | 0.07 | 1.32% | 5.28 | 5.42 | 33794 | 1809 | 1.69% |
| 2025-08-11 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.30 | 21825 | 1149 | 1.09% |
| 2025-08-08 | 5.29 | 5.27 | 0.00 | 0.00% | 5.25 | 5.32 | 16044 | 846 | 0.80% |
| 2025-08-07 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.33 | 28217 | 1489 | 1.41% |
| 2025-08-06 | 5.25 | 5.22 | -0.02 | -0.38% | 5.19 | 5.25 | 17075 | 889 | 0.85% |
| 2025-08-05 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 23839 | 1248 | 1.19% |
| 2025-08-04 | 5.24 | 5.24 | 0.00 | 0.00% | 5.15 | 5.25 | 20248 | 1053 | 1.01% |
| 2025-08-01 | 5.24 | 5.24 | 0.02 | 0.38% | 5.20 | 5.26 | 13750 | 718 | 0.69% |
| 2025-07-31 | 5.25 | 5.22 | -0.06 | -1.14% | 5.18 | 5.33 | 22889 | 1202 | 1.14% |
| 2025-07-30 | 5.34 | 5.28 | -0.10 | -1.86% | 5.18 | 5.38 | 28022 | 1471 | 1.40% |
| 2025-07-29 | 5.22 | 5.38 | 0.16 | 3.07% | 5.20 | 5.44 | 24845 | 1330 | 1.24% |
| 2025-07-28 | 5.30 | 5.22 | -0.09 | -1.69% | 5.20 | 5.31 | 17337 | 907 | 0.87% |
| 2025-07-25 | 5.10 | 5.31 | 0.19 | 3.71% | 5.09 | 5.40 | 46232 | 2424 | 2.31% |
| 2025-07-24 | 5.08 | 5.12 | 0.02 | 0.39% | 5.08 | 5.20 | 21235 | 1089 | 1.06% |