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 | 7.01 | 6.58 | -0.03 | -0.45% | 6.36 | 7.06 | 285178 | 19100 | 6.06% |
| 2025-10-30 | 6.60 | 6.61 | 0.02 | 0.30% | 6.59 | 6.80 | 96538 | 6461 | 2.05% |
| 2025-10-29 | 6.40 | 6.59 | 0.26 | 4.11% | 6.38 | 6.67 | 135776 | 8906 | 2.88% |
| 2025-10-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.24 | 6.33 | 59986 | 3776 | 1.27% |
| 2025-10-27 | 6.35 | 6.26 | -0.03 | -0.48% | 6.23 | 6.37 | 43743 | 2748 | 0.93% |
| 2025-10-24 | 6.31 | 6.29 | -0.02 | -0.32% | 6.28 | 6.34 | 37582 | 2370 | 0.80% |
| 2025-10-23 | 6.31 | 6.31 | -0.05 | -0.79% | 6.23 | 6.39 | 61702 | 3883 | 1.31% |
| 2025-10-22 | 6.32 | 6.36 | 0.03 | 0.47% | 6.27 | 6.39 | 59350 | 3760 | 1.26% |
| 2025-10-21 | 6.19 | 6.33 | 0.18 | 2.93% | 6.17 | 6.36 | 67718 | 4240 | 1.44% |
| 2025-10-20 | 5.98 | 6.15 | 0.22 | 3.71% | 5.98 | 6.18 | 76975 | 4704 | 1.63% |
| 2025-10-17 | 6.02 | 5.93 | -0.09 | -1.50% | 5.93 | 6.09 | 50941 | 3067 | 1.08% |
| 2025-10-16 | 5.94 | 6.02 | 0.08 | 1.35% | 5.94 | 6.04 | 46482 | 2786 | 0.99% |
| 2025-10-15 | 5.93 | 5.94 | 0.00 | 0.00% | 5.85 | 5.96 | 40671 | 2410 | 0.86% |
| 2025-10-14 | 6.00 | 5.94 | -0.02 | -0.34% | 5.93 | 6.07 | 41603 | 2489 | 0.88% |
| 2025-10-13 | 5.98 | 5.96 | -0.27 | -4.33% | 5.82 | 6.14 | 103485 | 6181 | 2.20% |
| 2025-10-10 | 6.30 | 6.23 | -0.04 | -0.64% | 6.20 | 6.33 | 39830 | 2494 | 0.85% |
| 2025-10-09 | 6.42 | 6.27 | -0.15 | -2.34% | 6.24 | 6.42 | 61812 | 3893 | 1.31% |
| 2025-09-30 | 6.50 | 6.42 | -0.06 | -0.93% | 6.35 | 6.53 | 62412 | 4010 | 1.33% |
| 2025-09-29 | 6.60 | 6.48 | 0.00 | 0.00% | 6.40 | 6.60 | 65032 | 4226 | 1.38% |
| 2025-09-26 | 6.38 | 6.48 | 0.14 | 2.21% | 6.31 | 6.48 | 76610 | 4920 | 1.63% |
| 2025-09-25 | 6.39 | 6.34 | -0.01 | -0.16% | 6.30 | 6.39 | 44060 | 2793 | 0.94% |
| 2025-09-24 | 6.20 | 6.35 | 0.16 | 2.58% | 6.16 | 6.40 | 67379 | 4257 | 1.43% |
| 2025-09-23 | 6.27 | 6.19 | -0.07 | -1.12% | 6.05 | 6.28 | 69788 | 4288 | 1.48% |
| 2025-09-22 | 6.29 | 6.26 | -0.03 | -0.48% | 6.20 | 6.31 | 35372 | 2210 | 0.75% |
| 2025-09-19 | 6.17 | 6.29 | 0.11 | 1.78% | 6.17 | 6.35 | 62620 | 3915 | 1.33% |
| 2025-09-18 | 6.35 | 6.18 | -0.16 | -2.52% | 6.11 | 6.35 | 119105 | 7433 | 2.53% |
| 2025-09-17 | 6.41 | 6.34 | -0.03 | -0.47% | 6.24 | 6.47 | 89669 | 5681 | 1.90% |
| 2025-09-16 | 6.41 | 6.37 | -0.04 | -0.62% | 6.29 | 6.60 | 121185 | 7768 | 2.57% |
| 2025-09-15 | 6.10 | 6.41 | 0.33 | 5.43% | 6.08 | 6.61 | 170622 | 10923 | 3.62% |
| 2025-09-12 | 6.09 | 6.08 | 0.00 | 0.00% | 6.06 | 6.13 | 39147 | 2384 | 0.83% |
| 2025-09-11 | 6.10 | 6.08 | -0.04 | -0.65% | 6.05 | 6.13 | 47707 | 2899 | 1.01% |
| 2025-09-10 | 6.13 | 6.12 | 0.02 | 0.33% | 6.05 | 6.14 | 40837 | 2491 | 0.87% |
| 2025-09-09 | 6.08 | 6.10 | 0.05 | 0.83% | 6.01 | 6.15 | 71334 | 4336 | 1.52% |
| 2025-09-08 | 5.96 | 6.05 | 0.17 | 2.89% | 5.88 | 6.09 | 87557 | 5262 | 1.86% |
| 2025-09-05 | 5.69 | 5.88 | 0.19 | 3.34% | 5.69 | 5.92 | 72813 | 4241 | 1.55% |
| 2025-09-04 | 5.75 | 5.69 | -0.10 | -1.73% | 5.64 | 5.79 | 68518 | 3920 | 1.46% |
| 2025-09-03 | 5.78 | 5.79 | 0.00 | 0.00% | 5.71 | 5.85 | 69051 | 3982 | 1.47% |
| 2025-09-02 | 5.91 | 5.79 | -0.12 | -2.03% | 5.75 | 5.91 | 62341 | 3625 | 1.32% |
| 2025-09-01 | 5.85 | 5.91 | 0.08 | 1.37% | 5.70 | 5.94 | 111965 | 6520 | 2.38% |
| 2025-08-29 | 5.82 | 5.83 | 0.02 | 0.34% | 5.79 | 6.02 | 85364 | 5032 | 1.81% |
| 2025-08-28 | 5.85 | 5.81 | 0.00 | 0.00% | 5.63 | 5.90 | 93597 | 5408 | 1.99% |
| 2025-08-27 | 5.90 | 5.81 | -0.12 | -2.02% | 5.79 | 6.08 | 119154 | 7106 | 2.53% |
| 2025-08-26 | 5.85 | 5.93 | 0.07 | 1.19% | 5.81 | 5.98 | 68659 | 4063 | 1.46% |
| 2025-08-25 | 5.78 | 5.86 | 0.11 | 1.91% | 5.68 | 5.96 | 91616 | 5349 | 1.95% |
| 2025-08-22 | 5.79 | 5.75 | 0.01 | 0.17% | 5.68 | 5.79 | 67055 | 3832 | 1.42% |
| 2025-08-21 | 5.76 | 5.74 | -0.01 | -0.17% | 5.70 | 5.85 | 99798 | 5774 | 2.12% |
| 2025-08-20 | 5.70 | 5.75 | -0.13 | -2.21% | 5.63 | 5.85 | 147614 | 8478 | 3.14% |
| 2025-08-19 | 5.70 | 5.88 | 0.23 | 4.07% | 5.64 | 5.88 | 173592 | 10013 | 3.69% |
| 2025-08-18 | 5.48 | 5.65 | 0.20 | 3.67% | 5.48 | 5.80 | 171949 | 9721 | 3.65% |
| 2025-08-15 | 5.24 | 5.45 | 0.20 | 3.81% | 5.24 | 5.49 | 114780 | 6217 | 2.44% |
| 2025-08-14 | 5.32 | 5.25 | -0.05 | -0.94% | 5.20 | 5.56 | 137338 | 7404 | 2.92% |
| 2025-08-13 | 5.18 | 5.30 | 0.12 | 2.32% | 5.16 | 5.33 | 91576 | 4812 | 1.95% |
| 2025-08-12 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.19 | 59535 | 3057 | 1.26% |
| 2025-08-11 | 5.12 | 5.11 | 0.00 | 0.00% | 5.09 | 5.18 | 62059 | 3182 | 1.32% |
| 2025-08-08 | 5.07 | 5.11 | 0.02 | 0.39% | 5.07 | 5.23 | 81292 | 4189 | 1.73% |
| 2025-08-07 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.14 | 46393 | 2358 | 0.99% |
| 2025-08-06 | 5.06 | 5.06 | 0.00 | 0.00% | 5.03 | 5.08 | 34169 | 1726 | 0.73% |
| 2025-08-05 | 4.98 | 5.06 | 0.10 | 2.02% | 4.96 | 5.08 | 52052 | 2619 | 1.11% |
| 2025-08-04 | 5.00 | 4.96 | -0.04 | -0.80% | 4.94 | 5.01 | 46248 | 2297 | 0.98% |
| 2025-08-01 | 5.06 | 5.00 | -0.06 | -1.19% | 4.99 | 5.08 | 40236 | 2022 | 0.85% |
| 2025-07-31 | 5.08 | 5.06 | -0.05 | -0.98% | 5.04 | 5.19 | 48732 | 2486 | 1.04% |
| 2025-07-30 | 5.04 | 5.11 | 0.04 | 0.79% | 5.02 | 5.20 | 64873 | 3311 | 1.38% |
| 2025-07-29 | 5.00 | 5.07 | 0.05 | 1.00% | 4.93 | 5.13 | 74415 | 3749 | 1.58% |
| 2025-07-28 | 5.06 | 5.02 | 0.00 | 0.00% | 5.01 | 5.09 | 46417 | 2337 | 0.99% |
| 2025-07-25 | 5.07 | 5.02 | -0.06 | -1.18% | 5.02 | 5.09 | 45169 | 2283 | 0.96% |
| 2025-07-24 | 5.10 | 5.08 | -0.02 | -0.39% | 5.07 | 5.13 | 44147 | 2247 | 0.94% |