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 | 5.85 | 6.35 | 0.48 | 8.18% | 5.80 | 6.44 | 873830 | 54375 | 12.05% |
| 2025-10-30 | 5.88 | 5.87 | 0.00 | 0.00% | 5.84 | 6.03 | 301835 | 17977 | 4.16% |
| 2025-10-29 | 5.80 | 5.87 | 0.06 | 1.03% | 5.75 | 5.99 | 205836 | 12062 | 2.84% |
| 2025-10-28 | 5.81 | 5.81 | -0.01 | -0.17% | 5.75 | 5.87 | 141539 | 8227 | 1.95% |
| 2025-10-27 | 5.85 | 5.82 | -0.04 | -0.68% | 5.76 | 5.96 | 223091 | 13064 | 3.08% |
| 2025-10-24 | 5.85 | 5.86 | 0.07 | 1.21% | 5.79 | 5.90 | 163976 | 9602 | 2.26% |
| 2025-10-23 | 5.82 | 5.79 | -0.03 | -0.52% | 5.68 | 5.82 | 182115 | 10458 | 2.51% |
| 2025-10-22 | 5.91 | 5.82 | -0.15 | -2.51% | 5.79 | 5.93 | 232976 | 13642 | 3.21% |
| 2025-10-21 | 5.58 | 5.97 | 0.40 | 7.18% | 5.54 | 6.00 | 461571 | 26989 | 6.37% |
| 2025-10-20 | 5.58 | 5.57 | 0.09 | 1.64% | 5.52 | 5.61 | 163983 | 9115 | 2.26% |
| 2025-10-17 | 5.74 | 5.48 | -0.25 | -4.36% | 5.48 | 5.78 | 286026 | 15985 | 3.94% |
| 2025-10-16 | 5.95 | 5.73 | -0.23 | -3.86% | 5.71 | 5.95 | 338266 | 19606 | 4.66% |
| 2025-10-15 | 6.00 | 5.96 | 0.00 | 0.00% | 5.86 | 6.02 | 233394 | 13841 | 3.22% |
| 2025-10-14 | 6.12 | 5.96 | -0.14 | -2.30% | 5.94 | 6.30 | 354266 | 21565 | 4.89% |
| 2025-10-13 | 5.85 | 6.10 | -0.04 | -0.65% | 5.66 | 6.12 | 377041 | 22294 | 5.20% |
| 2025-10-10 | 6.34 | 6.14 | -0.17 | -2.69% | 6.09 | 6.35 | 406607 | 25075 | 5.61% |
| 2025-10-09 | 6.07 | 6.31 | 0.29 | 4.82% | 6.07 | 6.38 | 553006 | 34685 | 7.63% |
| 2025-09-30 | 6.05 | 6.02 | -0.06 | -0.99% | 6.01 | 6.18 | 310407 | 18881 | 4.28% |
| 2025-09-29 | 5.99 | 6.08 | 0.10 | 1.67% | 5.94 | 6.11 | 241431 | 14620 | 3.33% |
| 2025-09-26 | 6.12 | 5.98 | -0.20 | -3.24% | 5.98 | 6.20 | 380752 | 23054 | 5.25% |
| 2025-09-25 | 6.16 | 6.18 | 0.02 | 0.32% | 6.13 | 6.64 | 595081 | 37656 | 8.21% |
| 2025-09-24 | 6.00 | 6.16 | 0.15 | 2.50% | 5.92 | 6.17 | 398369 | 24092 | 5.49% |
| 2025-09-23 | 6.31 | 6.01 | -0.35 | -5.50% | 5.88 | 6.38 | 558714 | 33934 | 7.70% |
| 2025-09-22 | 6.35 | 6.36 | 0.03 | 0.47% | 6.18 | 6.37 | 310175 | 19465 | 4.28% |
| 2025-09-19 | 6.44 | 6.33 | -0.11 | -1.71% | 6.22 | 6.44 | 482162 | 30511 | 6.70% |
| 2025-09-18 | 6.68 | 6.44 | -0.29 | -4.31% | 6.36 | 6.74 | 871083 | 57023 | 12.11% |
| 2025-09-17 | 6.24 | 6.73 | 0.49 | 7.85% | 6.19 | 6.88 | 1297466 | 86360 | 18.03% |
| 2025-09-16 | 6.11 | 6.24 | 0.14 | 2.30% | 6.03 | 6.26 | 419751 | 25827 | 5.83% |
| 2025-09-15 | 6.20 | 6.10 | -0.19 | -3.02% | 6.09 | 6.30 | 395578 | 24372 | 5.50% |
| 2025-09-12 | 6.22 | 6.29 | 0.05 | 0.80% | 6.13 | 6.36 | 541769 | 33821 | 7.53% |
| 2025-09-11 | 6.16 | 6.24 | 0.00 | 0.00% | 5.97 | 6.24 | 552006 | 33757 | 7.67% |
| 2025-09-10 | 6.33 | 6.24 | -0.08 | -1.27% | 6.13 | 6.45 | 509133 | 31870 | 7.08% |
| 2025-09-09 | 6.17 | 6.32 | 0.12 | 1.94% | 6.09 | 6.40 | 594028 | 37331 | 8.26% |
| 2025-09-08 | 6.19 | 6.20 | 0.02 | 0.32% | 6.10 | 6.27 | 425997 | 26340 | 5.92% |
| 2025-09-05 | 5.98 | 6.18 | 0.32 | 5.46% | 5.92 | 6.18 | 542922 | 32891 | 7.55% |
| 2025-09-04 | 6.13 | 5.86 | -0.22 | -3.62% | 5.74 | 6.29 | 597294 | 36000 | 8.30% |
| 2025-09-03 | 6.35 | 6.08 | -0.38 | -5.88% | 5.98 | 6.45 | 660736 | 41103 | 9.18% |
| 2025-09-02 | 6.39 | 6.46 | 0.25 | 4.03% | 6.36 | 6.82 | 1089050 | 71301 | 15.14% |
| 2025-09-01 | 6.18 | 6.21 | 0.06 | 0.98% | 6.12 | 6.27 | 424910 | 26386 | 5.91% |
| 2025-08-29 | 6.24 | 6.15 | -0.19 | -3.00% | 6.13 | 6.31 | 513685 | 31790 | 7.14% |
| 2025-08-28 | 6.41 | 6.34 | -0.10 | -1.55% | 6.12 | 6.59 | 769203 | 48842 | 10.69% |
| 2025-08-27 | 6.80 | 6.44 | -0.39 | -5.71% | 6.42 | 6.95 | 1110076 | 73910 | 15.43% |
| 2025-08-26 | 6.42 | 6.83 | 0.24 | 3.64% | 6.29 | 7.00 | 1532058 | 103824 | 21.29% |
| 2025-08-25 | 6.50 | 6.59 | 0.08 | 1.23% | 6.35 | 6.62 | 991255 | 64501 | 13.78% |
| 2025-08-22 | 6.43 | 6.51 | -0.10 | -1.51% | 6.33 | 6.65 | 1200971 | 77657 | 16.69% |
| 2025-08-21 | 6.00 | 6.61 | 0.65 | 10.91% | 5.88 | 7.00 | 1644554 | 106364 | 22.86% |
| 2025-08-20 | 5.89 | 5.96 | 0.08 | 1.36% | 5.83 | 5.97 | 340147 | 20079 | 4.73% |
| 2025-08-19 | 5.80 | 5.88 | 0.07 | 1.20% | 5.77 | 5.91 | 318113 | 18624 | 4.42% |
| 2025-08-18 | 5.83 | 5.81 | 0.03 | 0.52% | 5.76 | 5.86 | 249398 | 14506 | 3.47% |
| 2025-08-15 | 5.63 | 5.78 | 0.14 | 2.48% | 5.62 | 5.78 | 252010 | 14465 | 3.50% |
| 2025-08-14 | 5.86 | 5.64 | -0.18 | -3.09% | 5.63 | 5.87 | 316580 | 18120 | 4.40% |
| 2025-08-13 | 5.74 | 5.82 | 0.08 | 1.39% | 5.73 | 5.86 | 290676 | 16851 | 4.04% |
| 2025-08-12 | 5.79 | 5.74 | -0.07 | -1.20% | 5.71 | 5.82 | 168558 | 9687 | 2.34% |
| 2025-08-11 | 5.72 | 5.81 | 0.07 | 1.22% | 5.70 | 5.84 | 252209 | 14609 | 3.51% |
| 2025-08-08 | 5.71 | 5.74 | 0.01 | 0.17% | 5.66 | 5.78 | 170515 | 9746 | 2.37% |
| 2025-08-07 | 5.76 | 5.73 | -0.05 | -0.87% | 5.68 | 5.81 | 184339 | 10562 | 2.56% |
| 2025-08-06 | 5.74 | 5.78 | 0.03 | 0.52% | 5.70 | 5.80 | 189663 | 10918 | 2.64% |
| 2025-08-05 | 5.71 | 5.75 | 0.04 | 0.70% | 5.70 | 5.78 | 197716 | 11348 | 2.75% |
| 2025-08-04 | 5.59 | 5.71 | 0.08 | 1.42% | 5.50 | 5.72 | 239694 | 13498 | 3.33% |
| 2025-08-01 | 5.61 | 5.63 | 0.00 | 0.00% | 5.58 | 5.72 | 177749 | 10016 | 2.47% |
| 2025-07-31 | 5.69 | 5.63 | -0.12 | -2.09% | 5.60 | 5.80 | 225092 | 12803 | 3.13% |
| 2025-07-30 | 5.88 | 5.75 | -0.12 | -2.04% | 5.69 | 5.95 | 329139 | 19000 | 4.57% |
| 2025-07-29 | 5.81 | 5.87 | 0.05 | 0.86% | 5.78 | 6.02 | 527267 | 31210 | 7.33% |
| 2025-07-28 | 5.67 | 5.82 | 0.16 | 2.83% | 5.61 | 5.82 | 376930 | 21671 | 5.24% |
| 2025-07-25 | 5.70 | 5.66 | -0.01 | -0.18% | 5.61 | 5.71 | 144192 | 8149 | 2.00% |