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 | 6.30 | 6.65 | 0.41 | 6.57% | 6.25 | 6.76 | 3069544 | 201063 | 13.59% |
| 2025-10-30 | 6.30 | 6.24 | -0.09 | -1.42% | 6.21 | 6.39 | 819050 | 51599 | 3.63% |
| 2025-10-29 | 6.21 | 6.33 | 0.10 | 1.61% | 6.15 | 6.44 | 1125008 | 71093 | 4.98% |
| 2025-10-28 | 6.24 | 6.23 | -0.01 | -0.16% | 6.20 | 6.42 | 1075792 | 67842 | 4.76% |
| 2025-10-27 | 6.46 | 6.24 | -0.09 | -1.42% | 6.17 | 6.60 | 1531802 | 96589 | 6.78% |
| 2025-10-24 | 6.32 | 6.33 | -0.03 | -0.47% | 6.27 | 6.40 | 1399495 | 88549 | 6.20% |
| 2025-10-23 | 6.27 | 6.36 | 0.20 | 3.25% | 6.17 | 6.40 | 1993461 | 125662 | 8.82% |
| 2025-10-22 | 5.91 | 6.16 | 0.22 | 3.70% | 5.91 | 6.27 | 1438182 | 88670 | 6.37% |
| 2025-10-21 | 5.93 | 5.94 | 0.01 | 0.17% | 5.88 | 6.05 | 798164 | 47407 | 3.53% |
| 2025-10-20 | 5.88 | 5.93 | 0.13 | 2.24% | 5.86 | 6.01 | 485282 | 28839 | 2.15% |
| 2025-10-17 | 6.04 | 5.80 | -0.24 | -3.97% | 5.79 | 6.05 | 685826 | 40442 | 3.04% |
| 2025-10-16 | 6.15 | 6.04 | -0.14 | -2.27% | 6.01 | 6.18 | 594948 | 36204 | 2.63% |
| 2025-10-15 | 6.07 | 6.18 | 0.16 | 2.66% | 6.05 | 6.22 | 980219 | 60322 | 4.34% |
| 2025-10-14 | 6.15 | 6.02 | -0.06 | -0.99% | 5.94 | 6.19 | 1074578 | 65016 | 4.76% |
| 2025-10-13 | 5.95 | 6.08 | -0.09 | -1.46% | 5.88 | 6.14 | 759901 | 46025 | 3.36% |
| 2025-10-10 | 6.20 | 6.17 | -0.15 | -2.37% | 6.12 | 6.28 | 1040254 | 64335 | 4.61% |
| 2025-10-09 | 6.37 | 6.32 | 0.27 | 4.46% | 6.16 | 6.50 | 2293375 | 145116 | 10.15% |
| 2025-09-30 | 6.15 | 6.05 | 0.04 | 0.67% | 6.02 | 6.17 | 823541 | 49995 | 3.65% |
| 2025-09-29 | 5.80 | 6.01 | 0.24 | 4.16% | 5.68 | 6.03 | 1170703 | 69273 | 5.18% |
| 2025-09-26 | 5.76 | 5.77 | -0.02 | -0.35% | 5.66 | 5.84 | 679462 | 38966 | 3.01% |
| 2025-09-25 | 5.72 | 5.79 | 0.08 | 1.40% | 5.69 | 5.87 | 846991 | 49058 | 3.75% |
| 2025-09-24 | 5.62 | 5.71 | 0.05 | 0.88% | 5.61 | 5.73 | 616912 | 35055 | 2.73% |
| 2025-09-23 | 5.84 | 5.66 | -0.21 | -3.58% | 5.53 | 5.84 | 911973 | 51681 | 4.04% |
| 2025-09-22 | 5.85 | 5.87 | -0.02 | -0.34% | 5.77 | 5.88 | 657393 | 38255 | 2.91% |
| 2025-09-19 | 5.90 | 5.89 | 0.01 | 0.17% | 5.82 | 5.96 | 709241 | 41833 | 3.14% |
| 2025-09-18 | 6.08 | 5.88 | -0.22 | -3.61% | 5.82 | 6.11 | 1074810 | 64236 | 4.76% |
| 2025-09-17 | 6.02 | 6.10 | 0.06 | 0.99% | 5.96 | 6.14 | 939238 | 56908 | 4.16% |
| 2025-09-16 | 6.05 | 6.04 | -0.01 | -0.17% | 5.97 | 6.08 | 1014759 | 61085 | 4.49% |
| 2025-09-15 | 5.71 | 6.05 | 0.34 | 5.95% | 5.69 | 6.25 | 2208760 | 132746 | 9.78% |
| 2025-09-12 | 5.72 | 5.71 | -0.03 | -0.52% | 5.69 | 5.79 | 659682 | 37827 | 2.92% |
| 2025-09-11 | 5.65 | 5.74 | 0.06 | 1.06% | 5.54 | 5.74 | 793161 | 44761 | 3.51% |
| 2025-09-10 | 5.58 | 5.68 | 0.07 | 1.25% | 5.58 | 5.73 | 644316 | 36620 | 2.85% |
| 2025-09-09 | 5.69 | 5.61 | -0.12 | -2.09% | 5.56 | 5.71 | 635307 | 35802 | 2.81% |
| 2025-09-08 | 5.72 | 5.73 | 0.01 | 0.17% | 5.63 | 5.75 | 709007 | 40392 | 3.14% |
| 2025-09-05 | 5.61 | 5.72 | 0.12 | 2.14% | 5.55 | 5.72 | 657852 | 37109 | 2.91% |
| 2025-09-04 | 5.70 | 5.60 | -0.07 | -1.23% | 5.51 | 5.76 | 820067 | 46366 | 3.63% |
| 2025-09-03 | 5.83 | 5.67 | -0.16 | -2.74% | 5.65 | 5.87 | 813532 | 46817 | 3.60% |
| 2025-09-02 | 6.07 | 5.83 | -0.26 | -4.27% | 5.77 | 6.07 | 1308704 | 76837 | 5.79% |
| 2025-09-01 | 6.12 | 6.09 | -0.01 | -0.16% | 6.02 | 6.21 | 1099031 | 66944 | 4.87% |
| 2025-08-29 | 6.33 | 6.10 | -0.27 | -4.24% | 6.09 | 6.38 | 1526502 | 94510 | 6.76% |
| 2025-08-28 | 6.37 | 6.37 | -0.08 | -1.24% | 6.17 | 6.40 | 2002142 | 126066 | 8.86% |
| 2025-08-27 | 6.51 | 6.45 | -0.03 | -0.46% | 6.42 | 6.68 | 2610129 | 171362 | 11.55% |
| 2025-08-26 | 6.34 | 6.48 | 0.08 | 1.25% | 6.30 | 6.54 | 2147218 | 138399 | 9.50% |
| 2025-08-25 | 6.22 | 6.40 | 0.23 | 3.73% | 6.19 | 6.40 | 2312285 | 145917 | 10.23% |
| 2025-08-22 | 6.09 | 6.17 | 0.07 | 1.15% | 6.08 | 6.17 | 1099625 | 67455 | 4.87% |
| 2025-08-21 | 6.14 | 6.10 | -0.10 | -1.61% | 6.05 | 6.19 | 1200815 | 73338 | 5.31% |
| 2025-08-20 | 6.17 | 6.20 | -0.01 | -0.16% | 6.08 | 6.20 | 1205356 | 73979 | 5.33% |
| 2025-08-19 | 6.23 | 6.21 | -0.03 | -0.48% | 6.16 | 6.34 | 1623113 | 101283 | 7.18% |
| 2025-08-18 | 5.97 | 6.24 | 0.26 | 4.35% | 5.97 | 6.36 | 2775984 | 173037 | 12.29% |
| 2025-08-15 | 5.86 | 5.98 | 0.11 | 1.87% | 5.85 | 5.98 | 912008 | 54132 | 4.04% |
| 2025-08-14 | 6.05 | 5.87 | -0.18 | -2.98% | 5.85 | 6.07 | 1326286 | 78929 | 5.87% |
| 2025-08-13 | 6.12 | 6.05 | -0.08 | -1.31% | 6.02 | 6.14 | 1428399 | 86726 | 6.32% |
| 2025-08-12 | 6.08 | 6.13 | 0.04 | 0.66% | 6.05 | 6.25 | 1364503 | 84197 | 6.04% |
| 2025-08-11 | 6.08 | 6.09 | 0.05 | 0.83% | 6.03 | 6.15 | 1110788 | 67718 | 4.92% |
| 2025-08-08 | 6.18 | 6.04 | -0.13 | -2.11% | 6.03 | 6.22 | 1272752 | 77541 | 5.63% |
| 2025-08-07 | 6.26 | 6.17 | -0.18 | -2.83% | 6.15 | 6.29 | 1815632 | 112689 | 8.04% |
| 2025-08-06 | 5.98 | 6.35 | 0.32 | 5.31% | 5.92 | 6.37 | 2993893 | 184244 | 13.25% |
| 2025-08-05 | 6.11 | 6.03 | -0.12 | -1.95% | 5.95 | 6.15 | 2168700 | 130705 | 9.60% |
| 2025-08-04 | 6.36 | 6.15 | 0.04 | 0.65% | 6.11 | 6.47 | 3532933 | 220786 | 15.64% |
| 2025-08-01 | 5.87 | 6.11 | 0.37 | 6.45% | 5.68 | 6.20 | 3432399 | 203518 | 15.19% |
| 2025-07-31 | 5.67 | 5.74 | 0.04 | 0.70% | 5.61 | 5.82 | 1480656 | 84883 | 6.55% |
| 2025-07-30 | 5.65 | 5.70 | 0.03 | 0.53% | 5.63 | 5.78 | 1152989 | 65797 | 5.10% |
| 2025-07-29 | 5.69 | 5.67 | -0.05 | -0.87% | 5.59 | 5.71 | 697506 | 39316 | 3.09% |
| 2025-07-28 | 5.74 | 5.72 | 0.01 | 0.18% | 5.69 | 5.77 | 772504 | 44227 | 3.42% |
| 2025-07-25 | 5.65 | 5.71 | 0.06 | 1.06% | 5.61 | 5.74 | 993972 | 56563 | 4.40% |
| 2025-07-24 | 5.53 | 5.65 | 0.13 | 2.36% | 5.52 | 5.65 | 783599 | 43915 | 3.47% |