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 | 6.18 | 6.23 | 0.02 | 0.32% | 6.09 | 6.39 | 137297 | 8568 | 5.08% |
| 2025-10-30 | 6.11 | 6.21 | 0.16 | 2.64% | 6.05 | 6.38 | 122094 | 7618 | 4.52% |
| 2025-10-29 | 5.93 | 6.05 | 0.24 | 4.13% | 5.83 | 6.10 | 147275 | 8785 | 5.45% |
| 2025-10-28 | 5.78 | 5.81 | 0.02 | 0.35% | 5.76 | 5.89 | 54270 | 3167 | 2.01% |
| 2025-10-27 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.88 | 40898 | 2366 | 1.51% |
| 2025-10-24 | 5.79 | 5.80 | 0.02 | 0.35% | 5.76 | 5.83 | 44279 | 2567 | 1.64% |
| 2025-10-23 | 5.73 | 5.78 | 0.02 | 0.35% | 5.72 | 5.80 | 33448 | 1928 | 1.24% |
| 2025-10-22 | 5.69 | 5.76 | 0.06 | 1.05% | 5.68 | 5.80 | 35886 | 2063 | 1.33% |
| 2025-10-21 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.70 | 31196 | 1771 | 1.16% |
| 2025-10-20 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.68 | 33713 | 1902 | 1.25% |
| 2025-10-17 | 5.65 | 5.60 | -0.05 | -0.88% | 5.59 | 5.69 | 28195 | 1590 | 1.04% |
| 2025-10-16 | 5.66 | 5.65 | 0.00 | 0.00% | 5.62 | 5.72 | 34758 | 1970 | 1.29% |
| 2025-10-15 | 5.60 | 5.65 | 0.08 | 1.44% | 5.55 | 5.66 | 36048 | 2024 | 1.34% |
| 2025-10-14 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.72 | 43507 | 2448 | 1.61% |
| 2025-10-13 | 5.49 | 5.67 | 0.01 | 0.18% | 5.43 | 5.68 | 45106 | 2504 | 1.67% |
| 2025-10-10 | 5.66 | 5.66 | 0.01 | 0.18% | 5.63 | 5.77 | 42552 | 2427 | 1.58% |
| 2025-10-09 | 5.75 | 5.65 | -0.10 | -1.74% | 5.62 | 5.81 | 48962 | 2806 | 1.81% |
| 2025-09-30 | 5.73 | 5.75 | 0.05 | 0.88% | 5.70 | 5.77 | 28260 | 1618 | 1.05% |
| 2025-09-29 | 5.65 | 5.70 | 0.02 | 0.35% | 5.56 | 5.71 | 34420 | 1946 | 1.27% |
| 2025-09-26 | 5.73 | 5.68 | -0.06 | -1.05% | 5.67 | 5.78 | 31883 | 1821 | 1.18% |
| 2025-09-25 | 5.66 | 5.74 | 0.06 | 1.06% | 5.60 | 5.77 | 42218 | 2414 | 1.56% |
| 2025-09-24 | 5.53 | 5.68 | 0.12 | 2.16% | 5.53 | 5.68 | 37455 | 2114 | 1.39% |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 85570 | 4715 | 3.17% |
| 2025-09-22 | 5.79 | 5.69 | -0.10 | -1.73% | 5.62 | 5.83 | 99288 | 5675 | 3.68% |
| 2025-09-19 | 5.75 | 5.79 | 0.04 | 0.70% | 5.71 | 5.81 | 34410 | 1981 | 1.27% |
| 2025-09-18 | 5.91 | 5.75 | -0.13 | -2.21% | 5.70 | 5.95 | 62844 | 3652 | 2.33% |
| 2025-09-17 | 5.92 | 5.88 | -0.07 | -1.18% | 5.85 | 5.94 | 76518 | 4513 | 2.83% |
| 2025-09-16 | 6.02 | 5.95 | -0.05 | -0.83% | 5.93 | 6.03 | 54195 | 3240 | 2.01% |
| 2025-09-15 | 6.12 | 6.00 | -0.12 | -1.96% | 5.96 | 6.18 | 65233 | 3934 | 2.42% |
| 2025-09-12 | 6.11 | 6.12 | -0.02 | -0.33% | 6.10 | 6.22 | 54488 | 3353 | 2.02% |
| 2025-09-11 | 6.30 | 6.14 | -0.15 | -2.38% | 6.06 | 6.30 | 99629 | 6121 | 3.69% |
| 2025-09-10 | 6.15 | 6.29 | 0.13 | 2.11% | 6.12 | 6.31 | 68887 | 4293 | 2.55% |
| 2025-09-09 | 6.15 | 6.16 | 0.03 | 0.49% | 6.06 | 6.19 | 67487 | 4134 | 2.50% |
| 2025-09-08 | 5.85 | 6.13 | 0.28 | 4.79% | 5.82 | 6.14 | 98919 | 5955 | 3.66% |
| 2025-09-05 | 5.74 | 5.85 | 0.12 | 2.09% | 5.65 | 5.86 | 72988 | 4207 | 2.70% |
| 2025-09-04 | 5.74 | 5.73 | -0.01 | -0.17% | 5.64 | 5.86 | 88699 | 5111 | 3.29% |
| 2025-09-03 | 5.71 | 5.74 | 0.04 | 0.70% | 5.69 | 5.83 | 78356 | 4517 | 2.90% |
| 2025-09-02 | 5.78 | 5.70 | -0.06 | -1.04% | 5.62 | 5.83 | 68024 | 3880 | 2.52% |
| 2025-09-01 | 5.71 | 5.76 | 0.09 | 1.59% | 5.68 | 5.86 | 57788 | 3335 | 2.14% |
| 2025-08-29 | 5.85 | 5.67 | -0.18 | -3.08% | 5.61 | 5.85 | 79133 | 4511 | 2.93% |
| 2025-08-28 | 5.70 | 5.85 | 0.13 | 2.27% | 5.63 | 5.87 | 97077 | 5600 | 3.60% |
| 2025-08-27 | 5.83 | 5.72 | -0.08 | -1.38% | 5.70 | 5.98 | 101401 | 5933 | 3.76% |
| 2025-08-26 | 5.55 | 5.80 | 0.23 | 4.13% | 5.54 | 5.87 | 117172 | 6708 | 4.34% |
| 2025-08-25 | 5.57 | 5.57 | 0.00 | 0.00% | 5.52 | 5.63 | 71689 | 3996 | 2.66% |
| 2025-08-22 | 5.66 | 5.57 | -0.15 | -2.62% | 5.50 | 5.73 | 146243 | 8207 | 5.42% |
| 2025-08-21 | 5.68 | 5.72 | 0.03 | 0.53% | 5.67 | 5.80 | 74818 | 4303 | 2.77% |
| 2025-08-20 | 5.62 | 5.69 | 0.09 | 1.61% | 5.57 | 5.69 | 60356 | 3408 | 2.24% |
| 2025-08-19 | 5.58 | 5.60 | 0.03 | 0.54% | 5.51 | 5.64 | 64113 | 3573 | 2.37% |
| 2025-08-18 | 5.49 | 5.57 | 0.09 | 1.64% | 5.49 | 5.62 | 57710 | 3210 | 2.14% |
| 2025-08-15 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.52 | 43517 | 2383 | 1.61% |
| 2025-08-14 | 5.44 | 5.42 | -0.05 | -0.91% | 5.37 | 5.58 | 73499 | 4026 | 2.72% |
| 2025-08-13 | 5.36 | 5.47 | 0.11 | 2.05% | 5.36 | 5.62 | 105527 | 5816 | 3.91% |
| 2025-08-12 | 5.32 | 5.36 | 0.07 | 1.32% | 5.28 | 5.38 | 39972 | 2132 | 1.48% |
| 2025-08-11 | 5.30 | 5.29 | -0.01 | -0.19% | 5.25 | 5.38 | 52413 | 2783 | 1.94% |
| 2025-08-08 | 5.32 | 5.30 | -0.02 | -0.38% | 5.20 | 5.32 | 64729 | 3399 | 2.40% |
| 2025-08-07 | 5.17 | 5.32 | 0.15 | 2.90% | 5.17 | 5.37 | 93996 | 4964 | 3.48% |
| 2025-08-06 | 5.13 | 5.17 | 0.05 | 0.98% | 5.11 | 5.20 | 52724 | 2720 | 1.95% |
| 2025-08-05 | 5.08 | 5.12 | 0.04 | 0.79% | 5.08 | 5.14 | 26627 | 1361 | 0.99% |
| 2025-08-04 | 5.01 | 5.08 | 0.07 | 1.40% | 4.99 | 5.08 | 23945 | 1208 | 0.89% |
| 2025-08-01 | 4.99 | 5.01 | 0.01 | 0.20% | 4.98 | 5.04 | 16661 | 835 | 0.62% |
| 2025-07-31 | 5.04 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 29524 | 1483 | 1.09% |
| 2025-07-30 | 5.08 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 33815 | 1709 | 1.25% |
| 2025-07-29 | 5.07 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 32182 | 1630 | 1.19% |
| 2025-07-28 | 5.06 | 5.08 | 0.01 | 0.20% | 5.05 | 5.09 | 23156 | 1174 | 0.86% |
| 2025-07-25 | 5.09 | 5.07 | -0.01 | -0.20% | 5.05 | 5.09 | 31220 | 1581 | 1.16% |