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 | 5.80 | 6.05 | 0.20 | 3.42% | 5.79 | 6.17 | 430887 | 25835 | 6.23% |
| 2025-10-30 | 5.86 | 5.85 | 0.00 | 0.00% | 5.80 | 5.95 | 273838 | 16062 | 3.96% |
| 2025-10-29 | 5.85 | 5.85 | -0.02 | -0.34% | 5.79 | 5.89 | 186240 | 10861 | 2.69% |
| 2025-10-28 | 5.85 | 5.87 | 0.12 | 2.09% | 5.80 | 6.07 | 343597 | 20330 | 4.97% |
| 2025-10-27 | 5.81 | 5.75 | -0.02 | -0.35% | 5.70 | 5.83 | 164076 | 9440 | 2.37% |
| 2025-10-24 | 5.73 | 5.77 | 0.02 | 0.35% | 5.73 | 5.82 | 149576 | 8644 | 2.16% |
| 2025-10-23 | 5.68 | 5.75 | 0.04 | 0.70% | 5.63 | 5.76 | 153027 | 8701 | 2.21% |
| 2025-10-22 | 5.74 | 5.71 | -0.05 | -0.87% | 5.68 | 5.76 | 142978 | 8173 | 2.07% |
| 2025-10-21 | 5.60 | 5.76 | 0.16 | 2.86% | 5.54 | 5.84 | 250977 | 14326 | 3.63% |
| 2025-10-20 | 5.55 | 5.60 | 0.17 | 3.13% | 5.53 | 5.62 | 180149 | 10075 | 2.60% |
| 2025-10-17 | 5.60 | 5.43 | -0.17 | -3.04% | 5.43 | 5.64 | 169302 | 9373 | 2.45% |
| 2025-10-16 | 5.72 | 5.60 | -0.13 | -2.27% | 5.58 | 5.74 | 204199 | 11498 | 2.95% |
| 2025-10-15 | 5.67 | 5.73 | 0.04 | 0.70% | 5.63 | 5.76 | 142770 | 8138 | 2.06% |
| 2025-10-14 | 5.79 | 5.69 | -0.09 | -1.56% | 5.67 | 5.88 | 204985 | 11805 | 2.96% |
| 2025-10-13 | 5.65 | 5.78 | -0.13 | -2.20% | 5.47 | 5.81 | 244593 | 13909 | 3.54% |
| 2025-10-10 | 5.95 | 5.91 | -0.05 | -0.84% | 5.87 | 6.03 | 272943 | 16194 | 3.94% |
| 2025-10-09 | 6.01 | 5.96 | -0.01 | -0.17% | 5.95 | 6.04 | 186699 | 11184 | 2.70% |
| 2025-09-30 | 6.04 | 5.97 | -0.04 | -0.67% | 5.95 | 6.11 | 187504 | 11276 | 2.71% |
| 2025-09-29 | 5.95 | 6.01 | 0.05 | 0.84% | 5.86 | 6.05 | 199423 | 11894 | 2.88% |
| 2025-09-26 | 6.06 | 5.96 | -0.11 | -1.81% | 5.96 | 6.10 | 251484 | 15159 | 3.63% |
| 2025-09-25 | 6.20 | 6.07 | -0.13 | -2.10% | 6.06 | 6.21 | 277280 | 16976 | 4.01% |
| 2025-09-24 | 6.14 | 6.20 | 0.03 | 0.49% | 6.09 | 6.22 | 275199 | 16941 | 3.98% |
| 2025-09-23 | 6.37 | 6.17 | -0.22 | -3.44% | 5.99 | 6.39 | 374548 | 22940 | 5.41% |
| 2025-09-22 | 6.50 | 6.39 | -0.05 | -0.78% | 6.28 | 6.50 | 259282 | 16499 | 3.75% |
| 2025-09-19 | 6.60 | 6.44 | -0.17 | -2.57% | 6.43 | 6.68 | 295503 | 19239 | 4.27% |
| 2025-09-18 | 6.78 | 6.61 | -0.17 | -2.51% | 6.55 | 6.87 | 401056 | 27004 | 5.80% |
| 2025-09-17 | 6.75 | 6.78 | -0.01 | -0.15% | 6.67 | 6.90 | 336558 | 22790 | 4.86% |
| 2025-09-16 | 6.55 | 6.79 | 0.24 | 3.66% | 6.49 | 6.79 | 423491 | 28222 | 6.12% |
| 2025-09-15 | 6.60 | 6.55 | -0.01 | -0.15% | 6.52 | 6.65 | 202898 | 13314 | 2.93% |
| 2025-09-12 | 6.60 | 6.56 | -0.05 | -0.76% | 6.55 | 6.67 | 244566 | 16169 | 3.53% |
| 2025-09-11 | 6.50 | 6.61 | 0.07 | 1.07% | 6.39 | 6.62 | 344440 | 22472 | 4.98% |
| 2025-09-10 | 6.45 | 6.54 | 0.12 | 1.87% | 6.42 | 6.65 | 335923 | 21989 | 4.86% |
| 2025-09-09 | 6.61 | 6.42 | -0.24 | -3.60% | 6.41 | 6.64 | 308167 | 20014 | 4.45% |
| 2025-09-08 | 6.53 | 6.66 | 0.13 | 1.99% | 6.41 | 6.71 | 399930 | 26226 | 5.78% |
| 2025-09-05 | 6.48 | 6.53 | 0.06 | 0.93% | 6.33 | 6.53 | 290233 | 18703 | 4.19% |
| 2025-09-04 | 6.46 | 6.47 | 0.06 | 0.94% | 6.40 | 6.59 | 360076 | 23425 | 5.20% |
| 2025-09-03 | 6.64 | 6.41 | -0.23 | -3.46% | 6.39 | 6.72 | 353428 | 23156 | 5.11% |
| 2025-09-02 | 6.80 | 6.64 | -0.18 | -2.64% | 6.53 | 6.90 | 557695 | 37191 | 8.06% |
| 2025-09-01 | 6.87 | 6.82 | -0.03 | -0.44% | 6.78 | 6.96 | 302773 | 20720 | 4.38% |
| 2025-08-29 | 6.92 | 6.85 | -0.10 | -1.44% | 6.78 | 6.95 | 354313 | 24289 | 5.12% |
| 2025-08-28 | 6.86 | 6.95 | 0.13 | 1.91% | 6.66 | 7.03 | 464117 | 31903 | 6.71% |
| 2025-08-27 | 7.16 | 6.82 | -0.32 | -4.48% | 6.81 | 7.19 | 569557 | 39997 | 8.23% |
| 2025-08-26 | 7.03 | 7.14 | -0.09 | -1.24% | 7.03 | 7.20 | 635955 | 45344 | 9.19% |
| 2025-08-25 | 6.91 | 7.23 | 0.25 | 3.58% | 6.91 | 7.48 | 1115432 | 80943 | 16.12% |
| 2025-08-22 | 6.84 | 6.98 | 0.15 | 2.20% | 6.81 | 7.12 | 559622 | 38730 | 8.09% |
| 2025-08-21 | 6.91 | 6.83 | -0.08 | -1.16% | 6.77 | 6.93 | 392101 | 26763 | 5.67% |
| 2025-08-20 | 6.75 | 6.91 | 0.15 | 2.22% | 6.73 | 6.91 | 419564 | 28618 | 6.06% |
| 2025-08-19 | 6.75 | 6.76 | 0.03 | 0.45% | 6.70 | 6.84 | 360599 | 24416 | 5.21% |
| 2025-08-18 | 6.57 | 6.73 | 0.24 | 3.70% | 6.56 | 6.79 | 554263 | 37261 | 8.01% |
| 2025-08-15 | 6.41 | 6.49 | 0.06 | 0.93% | 6.39 | 6.53 | 250733 | 16256 | 3.62% |
| 2025-08-14 | 6.59 | 6.43 | -0.16 | -2.43% | 6.40 | 6.61 | 284582 | 18517 | 4.11% |
| 2025-08-13 | 6.60 | 6.59 | -0.01 | -0.15% | 6.55 | 6.62 | 229332 | 15103 | 3.32% |
| 2025-08-12 | 6.59 | 6.60 | -0.01 | -0.15% | 6.51 | 6.62 | 199142 | 13095 | 2.88% |
| 2025-08-11 | 6.49 | 6.61 | 0.10 | 1.54% | 6.47 | 6.61 | 240246 | 15796 | 3.47% |
| 2025-08-08 | 6.60 | 6.51 | -0.09 | -1.36% | 6.48 | 6.60 | 235415 | 15344 | 3.40% |
| 2025-08-07 | 6.64 | 6.60 | -0.01 | -0.15% | 6.55 | 6.67 | 252184 | 16636 | 3.65% |
| 2025-08-06 | 6.55 | 6.61 | 0.02 | 0.30% | 6.54 | 6.64 | 398694 | 26318 | 5.76% |
| 2025-08-05 | 6.42 | 6.59 | 0.17 | 2.65% | 6.40 | 6.62 | 515647 | 33687 | 7.45% |
| 2025-08-04 | 6.27 | 6.42 | 0.09 | 1.42% | 6.26 | 6.42 | 172276 | 10954 | 2.49% |
| 2025-08-01 | 6.27 | 6.33 | 0.05 | 0.80% | 6.23 | 6.36 | 195246 | 12266 | 2.82% |
| 2025-07-31 | 6.35 | 6.28 | -0.08 | -1.26% | 6.27 | 6.41 | 215733 | 13683 | 3.12% |
| 2025-07-30 | 6.43 | 6.36 | -0.09 | -1.40% | 6.30 | 6.44 | 277640 | 17651 | 4.01% |
| 2025-07-29 | 6.51 | 6.45 | -0.04 | -0.62% | 6.36 | 6.51 | 202340 | 12969 | 2.93% |
| 2025-07-28 | 6.54 | 6.49 | -0.03 | -0.46% | 6.48 | 6.56 | 190804 | 12406 | 2.76% |
| 2025-07-25 | 6.46 | 6.52 | 0.08 | 1.24% | 6.43 | 6.54 | 305881 | 19869 | 4.42% |
| 2025-07-24 | 6.35 | 6.44 | 0.09 | 1.42% | 6.34 | 6.45 | 228776 | 14660 | 3.31% |