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 | 6.38 | 6.55 | 0.20 | 3.15% | 6.31 | 6.55 | 161877 | 10399 | 3.41% |
| 2025-10-30 | 6.37 | 6.35 | 0.02 | 0.32% | 6.33 | 6.55 | 164160 | 10553 | 3.46% |
| 2025-10-29 | 6.25 | 6.33 | 0.00 | 0.00% | 6.12 | 6.43 | 216566 | 13568 | 4.56% |
| 2025-10-28 | 6.54 | 6.33 | -0.21 | -3.21% | 6.20 | 6.62 | 279784 | 17725 | 5.89% |
| 2025-10-27 | 6.40 | 6.54 | 0.26 | 4.14% | 6.30 | 6.71 | 261953 | 17172 | 5.51% |
| 2025-10-24 | 6.19 | 6.28 | 0.09 | 1.45% | 6.06 | 6.39 | 253670 | 15742 | 5.34% |
| 2025-10-23 | 5.60 | 6.19 | 0.57 | 10.14% | 5.59 | 6.60 | 431478 | 26472 | 9.08% |
| 2025-10-22 | 5.29 | 5.62 | 0.31 | 5.84% | 5.28 | 5.75 | 202030 | 11268 | 4.25% |
| 2025-10-21 | 5.17 | 5.31 | 0.10 | 1.92% | 5.17 | 5.32 | 120261 | 6352 | 2.53% |
| 2025-10-20 | 5.15 | 5.21 | 0.11 | 2.16% | 5.12 | 5.22 | 73878 | 3811 | 1.56% |
| 2025-10-17 | 5.17 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 85256 | 4383 | 1.79% |
| 2025-10-16 | 5.15 | 5.24 | 0.12 | 2.34% | 5.08 | 5.29 | 104032 | 5415 | 2.19% |
| 2025-10-15 | 5.03 | 5.12 | -0.01 | -0.19% | 5.03 | 5.14 | 58254 | 2967 | 1.23% |
| 2025-10-14 | 5.18 | 5.13 | -0.02 | -0.39% | 5.08 | 5.29 | 84101 | 4331 | 1.77% |
| 2025-10-13 | 4.99 | 5.15 | -0.02 | -0.39% | 4.99 | 5.16 | 110349 | 5622 | 2.32% |
| 2025-10-10 | 5.14 | 5.17 | 0.03 | 0.58% | 5.12 | 5.32 | 110866 | 5803 | 2.33% |
| 2025-10-09 | 5.30 | 5.14 | -0.13 | -2.47% | 5.10 | 5.30 | 145525 | 7507 | 3.06% |
| 2025-09-30 | 5.34 | 5.27 | -0.09 | -1.68% | 5.27 | 5.39 | 77200 | 4096 | 1.63% |
| 2025-09-29 | 5.34 | 5.36 | 0.06 | 1.13% | 5.23 | 5.40 | 91025 | 4860 | 1.92% |
| 2025-09-26 | 5.20 | 5.30 | 0.13 | 2.51% | 5.13 | 5.44 | 139099 | 7368 | 2.93% |
| 2025-09-25 | 5.26 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 101229 | 5262 | 2.13% |
| 2025-09-24 | 5.22 | 5.26 | 0.01 | 0.19% | 5.15 | 5.32 | 91745 | 4805 | 1.93% |
| 2025-09-23 | 5.24 | 5.25 | -0.04 | -0.76% | 5.06 | 5.30 | 109283 | 5649 | 2.30% |
| 2025-09-22 | 5.43 | 5.29 | -0.10 | -1.86% | 5.23 | 5.43 | 97859 | 5178 | 2.06% |
| 2025-09-19 | 5.33 | 5.39 | 0.03 | 0.56% | 5.25 | 5.48 | 113758 | 6098 | 2.39% |
| 2025-09-18 | 5.51 | 5.36 | -0.16 | -2.90% | 5.31 | 5.62 | 177399 | 9665 | 3.73% |
| 2025-09-17 | 5.61 | 5.52 | -0.15 | -2.65% | 5.45 | 5.61 | 156573 | 8669 | 3.30% |
| 2025-09-16 | 5.70 | 5.67 | 0.18 | 3.28% | 5.57 | 5.75 | 176616 | 10026 | 3.72% |
| 2025-09-15 | 5.66 | 5.49 | -0.17 | -3.00% | 5.46 | 5.75 | 190420 | 10535 | 4.01% |
| 2025-09-12 | 5.76 | 5.66 | -0.02 | -0.35% | 5.61 | 5.90 | 265956 | 15241 | 5.60% |
| 2025-09-11 | 5.48 | 5.68 | 0.38 | 7.17% | 5.42 | 5.83 | 339344 | 19112 | 7.14% |
| 2025-09-10 | 5.28 | 5.30 | -0.02 | -0.38% | 5.15 | 5.39 | 193028 | 10124 | 4.06% |
| 2025-09-09 | 5.29 | 5.32 | 0.07 | 1.33% | 5.26 | 5.48 | 252241 | 13550 | 5.31% |
| 2025-09-08 | 5.33 | 5.25 | -0.08 | -1.50% | 5.03 | 5.36 | 315369 | 16331 | 6.64% |
| 2025-09-05 | 5.65 | 5.33 | -0.21 | -3.79% | 5.19 | 5.66 | 289849 | 15533 | 6.10% |
| 2025-09-04 | 5.69 | 5.54 | -0.20 | -3.48% | 5.50 | 5.84 | 243251 | 13627 | 5.12% |
| 2025-09-03 | 5.85 | 5.74 | 0.02 | 0.35% | 5.70 | 6.06 | 255310 | 14866 | 5.37% |
| 2025-09-02 | 5.69 | 5.72 | -0.07 | -1.21% | 5.52 | 5.94 | 354638 | 20211 | 7.47% |
| 2025-09-01 | 5.38 | 5.79 | 0.63 | 12.21% | 5.34 | 5.82 | 366803 | 20385 | 7.72% |
| 2025-08-29 | 5.50 | 5.16 | -0.39 | -7.03% | 5.15 | 5.55 | 300308 | 15891 | 6.32% |
| 2025-08-28 | 5.51 | 5.55 | -0.10 | -1.77% | 5.17 | 5.89 | 405790 | 22467 | 8.56% |
| 2025-08-27 | 5.57 | 5.65 | -0.01 | -0.18% | 5.49 | 6.07 | 452349 | 26363 | 9.54% |
| 2025-08-26 | 5.15 | 5.66 | 0.49 | 9.48% | 5.07 | 5.75 | 384367 | 21209 | 8.11% |
| 2025-08-25 | 5.14 | 5.17 | 0.02 | 0.39% | 4.91 | 5.27 | 338181 | 17236 | 7.13% |
| 2025-08-22 | 4.78 | 5.15 | 0.43 | 9.11% | 4.72 | 5.38 | 501700 | 25585 | 10.58% |
| 2025-08-21 | 4.42 | 4.72 | 0.27 | 6.07% | 4.41 | 4.78 | 420960 | 19301 | 8.88% |
| 2025-08-20 | 4.25 | 4.45 | 0.18 | 4.22% | 4.25 | 4.67 | 349260 | 15640 | 7.37% |
| 2025-08-19 | 4.29 | 4.29 | -0.01 | -0.23% | 4.22 | 4.36 | 174210 | 7465 | 3.67% |
| 2025-08-18 | 4.35 | 4.30 | -0.08 | -1.83% | 4.28 | 4.38 | 230986 | 9946 | 4.87% |
| 2025-08-15 | 4.30 | 4.38 | 0.08 | 1.86% | 4.20 | 4.47 | 277384 | 11990 | 5.85% |
| 2025-08-14 | 4.42 | 4.30 | -0.09 | -2.05% | 4.27 | 4.57 | 296882 | 13035 | 6.26% |
| 2025-08-13 | 4.41 | 4.39 | 0.13 | 3.05% | 4.35 | 4.72 | 395555 | 17818 | 8.34% |
| 2025-08-12 | 4.46 | 4.26 | -0.20 | -4.48% | 4.24 | 4.50 | 311452 | 13471 | 6.57% |
| 2025-08-11 | 4.16 | 4.46 | 0.11 | 2.53% | 4.00 | 4.54 | 472150 | 20220 | 9.96% |
| 2025-08-08 | 4.34 | 4.35 | 0.07 | 1.64% | 4.33 | 4.82 | 748964 | 34099 | 15.80% |
| 2025-08-07 | 3.57 | 4.28 | 0.71 | 19.89% | 3.56 | 4.28 | 514477 | 20732 | 10.85% |
| 2025-08-06 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.63 | 111091 | 3979 | 2.34% |
| 2025-08-05 | 3.63 | 3.64 | -0.01 | -0.27% | 3.63 | 3.66 | 106470 | 3873 | 2.25% |
| 2025-08-04 | 3.66 | 3.65 | 0.00 | 0.00% | 3.62 | 3.68 | 74993 | 2732 | 1.58% |
| 2025-08-01 | 3.62 | 3.65 | 0.01 | 0.27% | 3.62 | 3.67 | 67575 | 2463 | 1.43% |
| 2025-07-31 | 3.63 | 3.64 | -0.02 | -0.55% | 3.63 | 3.73 | 81245 | 2985 | 1.71% |
| 2025-07-30 | 3.72 | 3.66 | -0.06 | -1.61% | 3.64 | 3.74 | 92900 | 3425 | 1.96% |
| 2025-07-29 | 3.70 | 3.72 | 0.01 | 0.27% | 3.67 | 3.73 | 66420 | 2461 | 1.40% |
| 2025-07-28 | 3.74 | 3.71 | -0.07 | -1.85% | 3.70 | 3.75 | 123039 | 4577 | 2.60% |
| 2025-07-25 | 3.81 | 3.78 | -0.05 | -1.31% | 3.75 | 3.83 | 114032 | 4305 | 2.41% |
| 2025-07-24 | 3.76 | 3.83 | 0.06 | 1.59% | 3.74 | 3.90 | 174448 | 6671 | 3.68% |