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 | 6.10 | 6.17 | 0.08 | 1.31% | 6.09 | 6.19 | 170856 | 10521 | 1.86% |
| 2025-10-30 | 6.17 | 6.09 | -0.08 | -1.30% | 6.09 | 6.18 | 157299 | 9651 | 1.72% |
| 2025-10-29 | 6.19 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 118703 | 7313 | 1.29% |
| 2025-10-28 | 6.18 | 6.17 | -0.01 | -0.16% | 6.15 | 6.20 | 119563 | 7383 | 1.30% |
| 2025-10-27 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.20 | 137377 | 8479 | 1.50% |
| 2025-10-24 | 6.19 | 6.17 | -0.03 | -0.48% | 6.16 | 6.21 | 134572 | 8312 | 1.47% |
| 2025-10-23 | 6.18 | 6.20 | -0.01 | -0.16% | 6.13 | 6.24 | 146804 | 9061 | 1.60% |
| 2025-10-22 | 6.16 | 6.21 | 0.04 | 0.65% | 6.15 | 6.25 | 224641 | 13935 | 2.45% |
| 2025-10-21 | 6.10 | 6.17 | 0.07 | 1.15% | 6.08 | 6.18 | 187567 | 11525 | 2.05% |
| 2025-10-20 | 6.08 | 6.10 | 0.04 | 0.66% | 6.05 | 6.12 | 118146 | 7176 | 1.29% |
| 2025-10-17 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.17 | 180879 | 11068 | 1.97% |
| 2025-10-16 | 6.13 | 6.14 | -0.01 | -0.16% | 6.10 | 6.19 | 172167 | 10588 | 1.88% |
| 2025-10-15 | 6.05 | 6.15 | 0.11 | 1.82% | 6.04 | 6.15 | 193718 | 11857 | 2.11% |
| 2025-10-14 | 6.05 | 6.04 | 0.01 | 0.17% | 6.03 | 6.09 | 144762 | 8776 | 1.58% |
| 2025-10-13 | 6.01 | 6.03 | -0.09 | -1.47% | 5.98 | 6.05 | 170175 | 10245 | 1.86% |
| 2025-10-10 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.15 | 144192 | 8827 | 1.57% |
| 2025-10-09 | 6.08 | 6.11 | 0.04 | 0.66% | 6.04 | 6.11 | 128507 | 7812 | 1.40% |
| 2025-09-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.02 | 6.08 | 109941 | 6664 | 1.20% |
| 2025-09-29 | 6.04 | 6.05 | 0.02 | 0.33% | 5.95 | 6.06 | 117479 | 7065 | 1.28% |
| 2025-09-26 | 6.00 | 6.03 | 0.00 | 0.00% | 5.98 | 6.07 | 109520 | 6612 | 1.19% |
| 2025-09-25 | 6.09 | 6.03 | -0.06 | -0.99% | 6.01 | 6.10 | 118430 | 7168 | 1.29% |
| 2025-09-24 | 6.00 | 6.09 | 0.07 | 1.16% | 5.99 | 6.10 | 116787 | 7070 | 1.27% |
| 2025-09-23 | 6.12 | 6.02 | -0.09 | -1.47% | 5.96 | 6.12 | 211916 | 12750 | 2.31% |
| 2025-09-22 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.18 | 117576 | 7196 | 1.28% |
| 2025-09-19 | 6.23 | 6.14 | -0.09 | -1.44% | 6.12 | 6.24 | 184993 | 11409 | 2.02% |
| 2025-09-18 | 6.28 | 6.23 | -0.07 | -1.11% | 6.21 | 6.35 | 306652 | 19229 | 3.34% |
| 2025-09-17 | 6.35 | 6.30 | 0.01 | 0.16% | 6.26 | 6.39 | 394675 | 24916 | 4.30% |
| 2025-09-16 | 6.17 | 6.29 | 0.11 | 1.78% | 6.12 | 6.33 | 361290 | 22517 | 3.94% |
| 2025-09-15 | 6.19 | 6.18 | 0.00 | 0.00% | 6.15 | 6.22 | 162678 | 10055 | 1.77% |
| 2025-09-12 | 6.22 | 6.18 | -0.04 | -0.64% | 6.16 | 6.23 | 154848 | 9586 | 1.69% |
| 2025-09-11 | 6.15 | 6.22 | 0.06 | 0.97% | 6.07 | 6.22 | 183057 | 11247 | 2.00% |
| 2025-09-10 | 6.17 | 6.16 | -0.02 | -0.32% | 6.15 | 6.22 | 126658 | 7828 | 1.38% |
| 2025-09-09 | 6.21 | 6.18 | -0.04 | -0.64% | 6.16 | 6.26 | 216612 | 13440 | 2.36% |
| 2025-09-08 | 6.15 | 6.22 | 0.05 | 0.81% | 6.13 | 6.24 | 229210 | 14191 | 2.50% |
| 2025-09-05 | 6.12 | 6.17 | 0.07 | 1.15% | 6.05 | 6.17 | 231075 | 14111 | 2.52% |
| 2025-09-04 | 6.13 | 6.10 | -0.01 | -0.16% | 6.03 | 6.18 | 242271 | 14834 | 2.64% |
| 2025-09-03 | 6.22 | 6.11 | -0.11 | -1.77% | 6.09 | 6.26 | 220846 | 13610 | 2.41% |
| 2025-09-02 | 6.30 | 6.22 | -0.10 | -1.58% | 6.16 | 6.32 | 296186 | 18435 | 3.23% |
| 2025-09-01 | 6.27 | 6.32 | 0.06 | 0.96% | 6.22 | 6.34 | 241217 | 15193 | 2.63% |
| 2025-08-29 | 6.33 | 6.26 | -0.06 | -0.95% | 6.24 | 6.36 | 327196 | 20604 | 3.57% |
| 2025-08-28 | 6.50 | 6.32 | -0.20 | -3.07% | 6.18 | 6.56 | 684217 | 43307 | 7.46% |
| 2025-08-27 | 6.79 | 6.52 | -0.28 | -4.12% | 6.51 | 6.83 | 445598 | 29734 | 4.86% |
| 2025-08-26 | 6.85 | 6.80 | -0.04 | -0.58% | 6.79 | 6.90 | 306765 | 20988 | 3.35% |
| 2025-08-25 | 6.79 | 6.84 | 0.03 | 0.44% | 6.76 | 6.88 | 342772 | 23365 | 3.74% |
| 2025-08-22 | 6.86 | 6.81 | -0.07 | -1.02% | 6.72 | 6.89 | 360784 | 24461 | 3.93% |
| 2025-08-21 | 6.96 | 6.88 | -0.08 | -1.15% | 6.83 | 7.02 | 338825 | 23407 | 3.70% |
| 2025-08-20 | 6.89 | 6.96 | 0.08 | 1.16% | 6.80 | 7.00 | 496420 | 34257 | 5.41% |
| 2025-08-19 | 6.79 | 6.88 | 0.07 | 1.03% | 6.78 | 6.99 | 496242 | 34273 | 5.41% |
| 2025-08-18 | 6.81 | 6.81 | 0.01 | 0.15% | 6.75 | 6.87 | 379323 | 25781 | 4.14% |
| 2025-08-15 | 6.64 | 6.80 | 0.13 | 1.95% | 6.62 | 6.84 | 397166 | 26723 | 4.33% |
| 2025-08-14 | 6.89 | 6.67 | -0.18 | -2.63% | 6.66 | 6.93 | 557668 | 37876 | 6.08% |
| 2025-08-13 | 6.68 | 6.85 | 0.17 | 2.54% | 6.59 | 6.94 | 509145 | 34426 | 5.55% |
| 2025-08-12 | 6.72 | 6.68 | -0.06 | -0.89% | 6.65 | 6.85 | 270316 | 18192 | 2.95% |
| 2025-08-11 | 6.63 | 6.74 | 0.09 | 1.35% | 6.63 | 6.75 | 227769 | 15258 | 2.48% |
| 2025-08-08 | 6.62 | 6.65 | 0.02 | 0.30% | 6.56 | 6.71 | 222455 | 14784 | 2.43% |
| 2025-08-07 | 6.70 | 6.63 | -0.09 | -1.34% | 6.61 | 6.75 | 291806 | 19412 | 3.18% |
| 2025-08-06 | 6.81 | 6.72 | -0.10 | -1.47% | 6.67 | 6.89 | 400514 | 26964 | 4.37% |
| 2025-08-05 | 6.88 | 6.82 | -0.08 | -1.16% | 6.79 | 6.95 | 358469 | 24545 | 3.91% |
| 2025-08-04 | 6.82 | 6.90 | 0.04 | 0.58% | 6.67 | 6.92 | 495560 | 33729 | 5.40% |
| 2025-08-01 | 6.78 | 6.86 | 0.06 | 0.88% | 6.78 | 7.03 | 584888 | 40394 | 6.38% |
| 2025-07-31 | 6.83 | 6.80 | -0.06 | -0.87% | 6.77 | 6.93 | 516762 | 35387 | 5.64% |
| 2025-07-30 | 6.77 | 6.86 | 0.05 | 0.73% | 6.74 | 7.00 | 625129 | 43145 | 6.82% |
| 2025-07-29 | 6.76 | 6.81 | 0.03 | 0.44% | 6.67 | 6.84 | 457018 | 30900 | 4.98% |
| 2025-07-28 | 6.79 | 6.78 | 0.04 | 0.59% | 6.77 | 6.96 | 550665 | 37729 | 6.01% |
| 2025-07-25 | 6.85 | 6.74 | -0.07 | -1.03% | 6.71 | 7.01 | 638292 | 43740 | 6.96% |
| 2025-07-24 | 6.72 | 6.81 | 0.26 | 3.97% | 6.65 | 6.95 | 805379 | 54747 | 8.78% |