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 | 6.01 | 6.30 | 0.28 | 4.65% | 5.99 | 6.49 | 464971 | 29528 | 9.49% |
| 2025-10-30 | 6.20 | 6.02 | -0.23 | -3.68% | 6.02 | 6.27 | 210446 | 12846 | 4.29% |
| 2025-10-29 | 6.13 | 6.25 | 0.09 | 1.46% | 6.07 | 6.37 | 257434 | 15939 | 5.25% |
| 2025-10-28 | 6.12 | 6.16 | -0.01 | -0.16% | 6.06 | 6.23 | 169155 | 10401 | 3.45% |
| 2025-10-27 | 6.30 | 6.17 | 0.07 | 1.15% | 6.12 | 6.44 | 260782 | 16219 | 5.32% |
| 2025-10-24 | 5.90 | 6.10 | 0.20 | 3.39% | 5.88 | 6.24 | 301085 | 18415 | 6.14% |
| 2025-10-23 | 5.94 | 5.90 | -0.05 | -0.84% | 5.77 | 5.98 | 191258 | 11218 | 3.90% |
| 2025-10-22 | 6.10 | 5.95 | -0.14 | -2.30% | 5.86 | 6.13 | 262209 | 15693 | 5.35% |
| 2025-10-21 | 6.21 | 6.09 | -0.11 | -1.77% | 6.08 | 6.25 | 218234 | 13459 | 4.45% |
| 2025-10-20 | 6.17 | 6.20 | 0.05 | 0.81% | 6.09 | 6.35 | 213905 | 13303 | 4.37% |
| 2025-10-17 | 6.40 | 6.15 | -0.21 | -3.30% | 6.13 | 6.41 | 238996 | 14878 | 4.88% |
| 2025-10-16 | 6.52 | 6.36 | -0.13 | -2.00% | 6.34 | 6.63 | 329435 | 21249 | 6.72% |
| 2025-10-15 | 6.70 | 6.49 | -0.12 | -1.82% | 6.46 | 6.79 | 326713 | 21418 | 6.67% |
| 2025-10-14 | 7.00 | 6.61 | -0.41 | -5.84% | 6.57 | 7.09 | 507644 | 34549 | 10.36% |
| 2025-10-13 | 6.79 | 7.02 | 0.19 | 2.78% | 6.61 | 7.31 | 730718 | 51489 | 14.91% |
| 2025-10-10 | 6.76 | 6.83 | 0.03 | 0.44% | 6.50 | 6.94 | 604581 | 40453 | 12.34% |
| 2025-10-09 | 6.73 | 6.80 | 0.18 | 2.72% | 6.41 | 7.20 | 946110 | 63714 | 19.31% |
| 2025-09-30 | 6.24 | 6.62 | -0.31 | -4.47% | 5.97 | 6.90 | 913734 | 59093 | 18.65% |
| 2025-09-29 | 7.11 | 6.93 | -0.07 | -1.00% | 6.78 | 7.26 | 669731 | 46431 | 13.67% |
| 2025-09-26 | 6.33 | 7.00 | 0.56 | 8.70% | 6.26 | 7.44 | 897660 | 60459 | 18.32% |
| 2025-09-25 | 5.87 | 6.44 | 0.58 | 9.90% | 5.80 | 6.69 | 777979 | 49417 | 15.88% |
| 2025-09-24 | 5.85 | 5.86 | -0.01 | -0.17% | 5.77 | 5.92 | 241385 | 14084 | 4.93% |
| 2025-09-23 | 6.16 | 5.87 | -0.26 | -4.24% | 5.67 | 6.25 | 430381 | 25136 | 8.78% |
| 2025-09-22 | 6.35 | 6.13 | -0.26 | -4.07% | 6.04 | 6.39 | 524773 | 32448 | 10.71% |
| 2025-09-19 | 6.21 | 6.39 | 0.29 | 4.75% | 6.21 | 6.84 | 798715 | 51747 | 16.30% |
| 2025-09-18 | 6.45 | 6.10 | -0.32 | -4.98% | 6.06 | 6.48 | 622316 | 38891 | 12.70% |
| 2025-09-17 | 6.53 | 6.42 | -0.12 | -1.83% | 6.28 | 6.85 | 881969 | 57123 | 18.00% |
| 2025-09-16 | 6.43 | 6.54 | 0.41 | 6.69% | 6.03 | 6.92 | 1282378 | 82387 | 26.17% |
| 2025-09-15 | 5.10 | 6.13 | 1.02 | 19.96% | 5.09 | 6.13 | 1056463 | 60409 | 21.56% |
| 2025-09-12 | 5.20 | 5.11 | -0.10 | -1.92% | 5.09 | 5.23 | 255428 | 13089 | 5.21% |
| 2025-09-11 | 5.17 | 5.21 | 0.03 | 0.58% | 5.10 | 5.21 | 126251 | 6528 | 2.58% |
| 2025-09-10 | 5.13 | 5.18 | 0.05 | 0.97% | 5.12 | 5.23 | 113667 | 5893 | 2.32% |
| 2025-09-09 | 5.20 | 5.13 | -0.08 | -1.54% | 5.10 | 5.21 | 120505 | 6192 | 2.46% |
| 2025-09-08 | 5.21 | 5.21 | -0.01 | -0.19% | 5.16 | 5.28 | 126807 | 6613 | 2.59% |
| 2025-09-05 | 5.18 | 5.22 | 0.04 | 0.77% | 5.08 | 5.28 | 179221 | 9296 | 3.66% |
| 2025-09-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.10 | 5.31 | 216655 | 11298 | 4.42% |
| 2025-09-03 | 5.30 | 5.24 | -0.07 | -1.32% | 5.22 | 5.46 | 294178 | 15741 | 6.00% |
| 2025-09-02 | 5.24 | 5.31 | 0.05 | 0.95% | 5.15 | 5.50 | 364132 | 19440 | 7.43% |
| 2025-09-01 | 5.14 | 5.26 | 0.15 | 2.94% | 5.12 | 5.34 | 179637 | 9450 | 3.67% |
| 2025-08-29 | 5.22 | 5.11 | -0.13 | -2.48% | 5.10 | 5.23 | 147012 | 7557 | 3.00% |
| 2025-08-28 | 5.25 | 5.24 | 0.04 | 0.77% | 5.08 | 5.37 | 197363 | 10304 | 4.03% |
| 2025-08-27 | 5.36 | 5.20 | -0.18 | -3.35% | 5.19 | 5.45 | 200631 | 10676 | 4.09% |
| 2025-08-26 | 5.30 | 5.38 | 0.09 | 1.70% | 5.25 | 5.39 | 199036 | 10659 | 4.06% |
| 2025-08-25 | 5.30 | 5.29 | -0.02 | -0.38% | 5.26 | 5.34 | 140450 | 7435 | 2.87% |
| 2025-08-22 | 5.37 | 5.31 | -0.06 | -1.12% | 5.27 | 5.38 | 134225 | 7111 | 2.74% |
| 2025-08-21 | 5.37 | 5.37 | 0.02 | 0.37% | 5.32 | 5.42 | 181112 | 9725 | 3.70% |
| 2025-08-20 | 5.27 | 5.35 | 0.08 | 1.52% | 5.21 | 5.35 | 172585 | 9135 | 3.52% |
| 2025-08-19 | 5.17 | 5.27 | 0.10 | 1.93% | 5.15 | 5.28 | 154443 | 8081 | 3.15% |
| 2025-08-18 | 5.15 | 5.17 | 0.01 | 0.19% | 5.13 | 5.21 | 125843 | 6518 | 2.57% |
| 2025-08-15 | 5.12 | 5.16 | 0.04 | 0.78% | 5.07 | 5.16 | 97415 | 4988 | 1.99% |
| 2025-08-14 | 5.21 | 5.12 | -0.09 | -1.73% | 5.11 | 5.23 | 118156 | 6096 | 2.41% |
| 2025-08-13 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 97043 | 5060 | 1.98% |
| 2025-08-12 | 5.29 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 87054 | 4578 | 1.78% |
| 2025-08-11 | 5.25 | 5.29 | 0.04 | 0.76% | 5.24 | 5.34 | 98529 | 5220 | 2.01% |
| 2025-08-08 | 5.27 | 5.25 | -0.04 | -0.76% | 5.23 | 5.30 | 80443 | 4223 | 1.64% |
| 2025-08-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.27 | 5.42 | 99453 | 5287 | 2.03% |
| 2025-08-06 | 5.35 | 5.29 | -0.06 | -1.12% | 5.28 | 5.35 | 90750 | 4814 | 1.85% |
| 2025-08-05 | 5.41 | 5.35 | -0.06 | -1.11% | 5.34 | 5.46 | 112483 | 6055 | 2.30% |
| 2025-08-04 | 5.30 | 5.41 | 0.08 | 1.50% | 5.24 | 5.45 | 132448 | 7088 | 2.70% |
| 2025-08-01 | 5.34 | 5.33 | 0.00 | 0.00% | 5.24 | 5.37 | 104503 | 5537 | 2.13% |
| 2025-07-31 | 5.31 | 5.33 | 0.03 | 0.57% | 5.23 | 5.46 | 156224 | 8347 | 3.19% |
| 2025-07-30 | 5.29 | 5.30 | -0.03 | -0.56% | 5.24 | 5.36 | 117519 | 6224 | 2.40% |
| 2025-07-29 | 5.27 | 5.33 | 0.05 | 0.95% | 5.21 | 5.35 | 153251 | 8096 | 3.13% |
| 2025-07-28 | 5.25 | 5.28 | -0.02 | -0.38% | 5.20 | 5.30 | 109036 | 5733 | 2.23% |
| 2025-07-25 | 5.28 | 5.30 | 0.03 | 0.57% | 5.27 | 5.35 | 81454 | 4323 | 1.66% |
| 2025-07-24 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 85418 | 4488 | 1.74% |