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 | 5.92 | 5.91 | -0.03 | -0.51% | 5.87 | 5.94 | 205024 | 12129 | 2.05% |
| 2025-10-30 | 5.92 | 5.94 | -0.13 | -2.14% | 5.87 | 6.04 | 347582 | 20590 | 3.47% |
| 2025-10-29 | 6.16 | 6.07 | -0.09 | -1.46% | 6.03 | 6.16 | 348553 | 21153 | 3.48% |
| 2025-10-28 | 5.94 | 6.16 | 0.20 | 3.36% | 5.94 | 6.22 | 575671 | 35264 | 5.75% |
| 2025-10-27 | 5.88 | 5.96 | 0.06 | 1.02% | 5.86 | 5.97 | 248606 | 14716 | 2.49% |
| 2025-10-24 | 5.95 | 5.90 | 0.10 | 1.72% | 5.88 | 6.10 | 387228 | 23168 | 3.87% |
| 2025-10-23 | 5.80 | 5.80 | -0.01 | -0.17% | 5.68 | 5.82 | 149751 | 8585 | 1.50% |
| 2025-10-22 | 5.80 | 5.81 | -0.02 | -0.34% | 5.77 | 5.87 | 104627 | 6089 | 1.05% |
| 2025-10-21 | 5.78 | 5.83 | 0.05 | 0.87% | 5.75 | 5.83 | 122819 | 7129 | 1.23% |
| 2025-10-20 | 5.66 | 5.78 | 0.17 | 3.03% | 5.66 | 5.81 | 155639 | 8936 | 1.56% |
| 2025-10-17 | 5.78 | 5.61 | -0.17 | -2.94% | 5.61 | 5.83 | 169035 | 9655 | 1.69% |
| 2025-10-16 | 5.88 | 5.78 | -0.11 | -1.87% | 5.78 | 5.92 | 150437 | 8773 | 1.50% |
| 2025-10-15 | 5.87 | 5.89 | 0.00 | 0.00% | 5.80 | 5.94 | 144830 | 8500 | 1.45% |
| 2025-10-14 | 6.00 | 5.89 | -0.09 | -1.51% | 5.88 | 6.06 | 215635 | 12867 | 2.16% |
| 2025-10-13 | 5.76 | 5.98 | 0.07 | 1.18% | 5.66 | 5.98 | 225862 | 13301 | 2.26% |
| 2025-10-10 | 5.93 | 5.91 | -0.06 | -1.01% | 5.89 | 5.98 | 179234 | 10621 | 1.79% |
| 2025-10-09 | 5.94 | 5.97 | 0.03 | 0.51% | 5.88 | 5.98 | 204616 | 12159 | 2.05% |
| 2025-09-30 | 5.80 | 5.94 | 0.12 | 2.06% | 5.80 | 5.98 | 228500 | 13529 | 2.28% |
| 2025-09-29 | 5.77 | 5.82 | 0.01 | 0.17% | 5.62 | 5.85 | 225739 | 12976 | 2.26% |
| 2025-09-26 | 5.84 | 5.81 | -0.07 | -1.19% | 5.76 | 5.91 | 222183 | 12928 | 2.22% |
| 2025-09-25 | 6.00 | 5.88 | -0.14 | -2.33% | 5.87 | 6.01 | 228150 | 13518 | 2.28% |
| 2025-09-24 | 5.80 | 6.02 | 0.19 | 3.26% | 5.75 | 6.02 | 229162 | 13585 | 2.29% |
| 2025-09-23 | 6.00 | 5.83 | -0.19 | -3.16% | 5.72 | 6.00 | 277091 | 16102 | 2.77% |
| 2025-09-22 | 5.91 | 6.02 | 0.09 | 1.52% | 5.82 | 6.03 | 245657 | 14550 | 2.46% |
| 2025-09-19 | 6.07 | 5.93 | -0.16 | -2.63% | 5.91 | 6.16 | 314243 | 18871 | 3.14% |
| 2025-09-18 | 6.19 | 6.09 | -0.10 | -1.62% | 6.06 | 6.23 | 300913 | 18516 | 3.01% |
| 2025-09-17 | 6.20 | 6.19 | -0.04 | -0.64% | 6.16 | 6.21 | 183029 | 11308 | 1.83% |
| 2025-09-16 | 6.18 | 6.23 | 0.05 | 0.81% | 6.12 | 6.24 | 219866 | 13577 | 2.20% |
| 2025-09-15 | 6.28 | 6.18 | -0.05 | -0.80% | 6.16 | 6.30 | 193843 | 12035 | 1.94% |
| 2025-09-12 | 6.25 | 6.23 | -0.05 | -0.80% | 6.22 | 6.29 | 223193 | 13957 | 2.23% |
| 2025-09-11 | 6.23 | 6.28 | 0.06 | 0.96% | 6.12 | 6.28 | 222620 | 13837 | 2.23% |
| 2025-09-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.20 | 6.30 | 173869 | 10839 | 1.74% |
| 2025-09-09 | 6.41 | 6.23 | -0.13 | -2.04% | 6.22 | 6.42 | 256119 | 16180 | 2.56% |
| 2025-09-08 | 6.25 | 6.36 | 0.18 | 2.91% | 6.21 | 6.37 | 326759 | 20541 | 3.27% |
| 2025-09-05 | 6.12 | 6.18 | 0.05 | 0.82% | 6.08 | 6.20 | 282365 | 17334 | 2.82% |
| 2025-09-04 | 6.40 | 6.13 | -0.27 | -4.22% | 6.02 | 6.42 | 438432 | 27388 | 4.38% |
| 2025-09-03 | 6.70 | 6.40 | -0.34 | -5.04% | 6.37 | 6.71 | 518282 | 33899 | 5.18% |
| 2025-09-02 | 6.86 | 6.74 | -0.13 | -1.89% | 6.43 | 6.87 | 763339 | 50458 | 7.63% |
| 2025-09-01 | 6.85 | 6.87 | 0.00 | 0.00% | 6.76 | 6.97 | 471447 | 32265 | 4.71% |
| 2025-08-29 | 6.91 | 6.87 | -0.11 | -1.58% | 6.86 | 7.10 | 778102 | 54135 | 7.78% |
| 2025-08-28 | 6.76 | 6.98 | 0.28 | 4.18% | 6.68 | 7.06 | 1036335 | 71677 | 10.36% |
| 2025-08-27 | 6.93 | 6.70 | -0.27 | -3.87% | 6.70 | 6.98 | 546102 | 37545 | 5.46% |
| 2025-08-26 | 7.06 | 6.97 | -0.01 | -0.14% | 6.95 | 7.15 | 619867 | 43508 | 6.20% |
| 2025-08-25 | 6.96 | 6.98 | 0.16 | 2.35% | 6.82 | 7.00 | 821863 | 56873 | 8.22% |
| 2025-08-22 | 6.74 | 6.82 | 0.10 | 1.49% | 6.67 | 6.82 | 467052 | 31522 | 4.67% |
| 2025-08-21 | 6.75 | 6.72 | -0.03 | -0.44% | 6.69 | 6.82 | 436500 | 29499 | 4.36% |
| 2025-08-20 | 6.78 | 6.75 | -0.03 | -0.44% | 6.65 | 6.78 | 393234 | 26418 | 3.93% |
| 2025-08-19 | 6.82 | 6.78 | -0.05 | -0.73% | 6.68 | 6.83 | 406464 | 27477 | 4.06% |
| 2025-08-18 | 6.63 | 6.83 | 0.23 | 3.48% | 6.63 | 6.94 | 810255 | 55264 | 8.10% |
| 2025-08-15 | 6.47 | 6.60 | 0.13 | 2.01% | 6.43 | 6.62 | 400502 | 26130 | 4.00% |
| 2025-08-14 | 6.70 | 6.47 | -0.23 | -3.43% | 6.47 | 6.72 | 459824 | 30197 | 4.60% |
| 2025-08-13 | 6.66 | 6.70 | 0.04 | 0.60% | 6.65 | 6.82 | 435873 | 29356 | 4.36% |
| 2025-08-12 | 6.73 | 6.66 | -0.07 | -1.04% | 6.63 | 6.87 | 452678 | 30400 | 4.53% |
| 2025-08-11 | 6.73 | 6.73 | 0.00 | 0.00% | 6.68 | 6.81 | 418533 | 28239 | 4.18% |
| 2025-08-08 | 6.75 | 6.73 | -0.05 | -0.74% | 6.71 | 6.85 | 448903 | 30386 | 4.49% |
| 2025-08-07 | 6.79 | 6.78 | -0.02 | -0.29% | 6.68 | 6.81 | 500076 | 33770 | 5.00% |
| 2025-08-06 | 6.69 | 6.80 | 0.09 | 1.34% | 6.65 | 6.84 | 698479 | 47371 | 6.98% |
| 2025-08-05 | 6.52 | 6.71 | 0.20 | 3.07% | 6.50 | 6.83 | 740074 | 49613 | 7.40% |
| 2025-08-04 | 6.28 | 6.51 | 0.19 | 3.01% | 6.24 | 6.52 | 481920 | 31063 | 4.82% |
| 2025-08-01 | 6.44 | 6.32 | -0.12 | -1.86% | 6.27 | 6.50 | 450180 | 28590 | 4.50% |
| 2025-07-31 | 6.54 | 6.44 | -0.13 | -1.98% | 6.41 | 6.64 | 576447 | 37597 | 5.76% |
| 2025-07-30 | 6.38 | 6.57 | 0.16 | 2.50% | 6.36 | 6.74 | 918501 | 60657 | 9.18% |
| 2025-07-29 | 6.37 | 6.41 | 0.02 | 0.31% | 6.32 | 6.41 | 275090 | 17500 | 2.75% |
| 2025-07-28 | 6.33 | 6.39 | 0.04 | 0.63% | 6.33 | 6.46 | 293820 | 18816 | 2.94% |
| 2025-07-25 | 6.41 | 6.35 | -0.05 | -0.78% | 6.33 | 6.42 | 223580 | 14206 | 2.23% |