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 | 6.03 | 0.04 | 0.67% | 5.98 | 6.07 | 139376 | 8405 | 3.63% |
| 2025-10-30 | 6.19 | 5.99 | -0.20 | -3.23% | 5.98 | 6.20 | 234112 | 14173 | 6.09% |
| 2025-10-29 | 6.17 | 6.19 | -0.04 | -0.64% | 6.04 | 6.19 | 191888 | 11749 | 4.99% |
| 2025-10-28 | 6.24 | 6.23 | -0.02 | -0.32% | 6.18 | 6.32 | 264505 | 16500 | 6.89% |
| 2025-10-27 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.27 | 219470 | 13639 | 5.71% |
| 2025-10-24 | 6.18 | 6.23 | 0.01 | 0.16% | 6.11 | 6.31 | 289888 | 17890 | 7.55% |
| 2025-10-23 | 6.15 | 6.22 | 0.08 | 1.30% | 6.11 | 6.29 | 262942 | 16281 | 6.84% |
| 2025-10-22 | 6.10 | 6.14 | 0.02 | 0.33% | 6.07 | 6.20 | 204879 | 12608 | 5.33% |
| 2025-10-21 | 6.00 | 6.12 | 0.04 | 0.66% | 6.00 | 6.13 | 239562 | 14573 | 6.24% |
| 2025-10-20 | 5.86 | 6.08 | 0.25 | 4.29% | 5.86 | 6.09 | 231986 | 13896 | 6.04% |
| 2025-10-17 | 5.92 | 5.83 | -0.09 | -1.52% | 5.83 | 5.95 | 105997 | 6244 | 2.76% |
| 2025-10-16 | 6.00 | 5.92 | -0.09 | -1.50% | 5.87 | 6.01 | 110668 | 6556 | 2.88% |
| 2025-10-15 | 5.96 | 6.01 | 0.04 | 0.67% | 5.92 | 6.03 | 121657 | 7282 | 3.17% |
| 2025-10-14 | 5.91 | 5.97 | 0.07 | 1.19% | 5.90 | 6.02 | 160810 | 9609 | 4.19% |
| 2025-10-13 | 5.71 | 5.90 | -0.01 | -0.17% | 5.62 | 5.92 | 133872 | 7770 | 3.48% |
| 2025-10-10 | 5.81 | 5.91 | 0.10 | 1.72% | 5.77 | 5.94 | 130877 | 7716 | 3.41% |
| 2025-10-09 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.84 | 80888 | 4696 | 2.11% |
| 2025-09-30 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.85 | 85760 | 4963 | 2.23% |
| 2025-09-29 | 5.75 | 5.83 | 0.06 | 1.04% | 5.67 | 5.85 | 80745 | 4677 | 2.10% |
| 2025-09-26 | 5.77 | 5.77 | 0.00 | 0.00% | 5.71 | 5.86 | 91158 | 5289 | 2.37% |
| 2025-09-25 | 5.87 | 5.77 | -0.14 | -2.37% | 5.75 | 5.91 | 98119 | 5708 | 2.55% |
| 2025-09-24 | 5.70 | 5.91 | 0.18 | 3.14% | 5.67 | 5.92 | 117847 | 6851 | 3.07% |
| 2025-09-23 | 5.86 | 5.73 | -0.13 | -2.22% | 5.59 | 5.87 | 159085 | 9053 | 4.14% |
| 2025-09-22 | 5.85 | 5.86 | 0.00 | 0.00% | 5.74 | 5.88 | 109518 | 6369 | 2.85% |
| 2025-09-19 | 6.03 | 5.86 | -0.19 | -3.14% | 5.83 | 6.08 | 197943 | 11701 | 5.15% |
| 2025-09-18 | 6.18 | 6.05 | -0.11 | -1.79% | 5.99 | 6.32 | 413078 | 25553 | 10.75% |
| 2025-09-17 | 6.02 | 6.16 | 0.13 | 2.16% | 5.98 | 6.20 | 273091 | 16716 | 7.11% |
| 2025-09-16 | 5.94 | 6.03 | 0.10 | 1.69% | 5.90 | 6.03 | 118309 | 7059 | 3.08% |
| 2025-09-15 | 5.96 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 101305 | 6005 | 2.64% |
| 2025-09-12 | 6.03 | 5.98 | -0.08 | -1.32% | 5.98 | 6.08 | 116429 | 7013 | 3.03% |
| 2025-09-11 | 5.93 | 6.06 | 0.11 | 1.85% | 5.92 | 6.11 | 151763 | 9123 | 3.95% |
| 2025-09-10 | 5.90 | 5.95 | 0.04 | 0.68% | 5.89 | 5.96 | 98397 | 5827 | 2.56% |
| 2025-09-09 | 6.06 | 5.91 | -0.08 | -1.34% | 5.87 | 6.06 | 129741 | 7704 | 3.38% |
| 2025-09-08 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.01 | 123517 | 7360 | 3.22% |
| 2025-09-05 | 5.80 | 5.94 | 0.15 | 2.59% | 5.71 | 5.95 | 144419 | 8464 | 3.76% |
| 2025-09-04 | 5.78 | 5.79 | 0.05 | 0.87% | 5.71 | 5.86 | 147953 | 8579 | 3.85% |
| 2025-09-03 | 5.93 | 5.74 | -0.20 | -3.37% | 5.74 | 5.95 | 157357 | 9164 | 4.10% |
| 2025-09-02 | 5.96 | 5.94 | -0.01 | -0.17% | 5.80 | 5.98 | 190985 | 11265 | 4.97% |
| 2025-09-01 | 5.97 | 5.95 | -0.01 | -0.17% | 5.90 | 6.04 | 137592 | 8216 | 3.58% |
| 2025-08-29 | 5.92 | 5.96 | 0.01 | 0.17% | 5.90 | 6.01 | 159749 | 9526 | 4.16% |
| 2025-08-28 | 5.96 | 5.95 | -0.05 | -0.83% | 5.74 | 6.07 | 249363 | 14750 | 6.49% |
| 2025-08-27 | 6.16 | 6.00 | -0.16 | -2.60% | 5.97 | 6.25 | 278708 | 17094 | 7.25% |
| 2025-08-26 | 6.10 | 6.16 | 0.04 | 0.65% | 6.07 | 6.18 | 181600 | 11156 | 4.73% |
| 2025-08-25 | 6.24 | 6.12 | -0.05 | -0.81% | 6.06 | 6.24 | 273672 | 16770 | 7.12% |
| 2025-08-22 | 6.26 | 6.17 | -0.09 | -1.44% | 6.12 | 6.28 | 284463 | 17516 | 7.40% |
| 2025-08-21 | 6.35 | 6.26 | -0.02 | -0.32% | 6.22 | 6.56 | 545349 | 34750 | 14.20% |
| 2025-08-20 | 6.05 | 6.28 | 0.21 | 3.46% | 6.02 | 6.28 | 391586 | 24154 | 10.19% |
| 2025-08-19 | 6.05 | 6.07 | 0.03 | 0.50% | 5.96 | 6.09 | 169771 | 10268 | 4.42% |
| 2025-08-18 | 5.94 | 6.04 | 0.10 | 1.68% | 5.93 | 6.08 | 178082 | 10732 | 4.64% |
| 2025-08-15 | 5.92 | 5.94 | 0.03 | 0.51% | 5.89 | 5.98 | 139893 | 8323 | 3.64% |
| 2025-08-14 | 6.10 | 5.91 | -0.19 | -3.11% | 5.89 | 6.10 | 233933 | 13984 | 6.09% |
| 2025-08-13 | 6.15 | 6.10 | -0.05 | -0.81% | 6.07 | 6.19 | 200170 | 12231 | 5.21% |
| 2025-08-12 | 6.16 | 6.15 | -0.02 | -0.32% | 6.10 | 6.18 | 225465 | 13823 | 5.87% |
| 2025-08-11 | 6.15 | 6.17 | -0.02 | -0.32% | 6.05 | 6.18 | 297602 | 18260 | 7.75% |
| 2025-08-08 | 5.98 | 6.19 | 0.21 | 3.51% | 5.96 | 6.22 | 522550 | 32146 | 13.60% |
| 2025-08-07 | 5.97 | 5.98 | 0.01 | 0.17% | 5.92 | 6.00 | 153719 | 9163 | 4.00% |
| 2025-08-06 | 5.95 | 5.97 | 0.02 | 0.34% | 5.91 | 5.99 | 157792 | 9395 | 4.11% |
| 2025-08-05 | 5.91 | 5.95 | 0.05 | 0.85% | 5.91 | 5.98 | 157556 | 9355 | 4.10% |
| 2025-08-04 | 5.81 | 5.90 | 0.04 | 0.68% | 5.77 | 5.90 | 134898 | 7907 | 3.51% |
| 2025-08-01 | 5.78 | 5.86 | 0.08 | 1.38% | 5.78 | 5.87 | 137527 | 8034 | 3.58% |
| 2025-07-31 | 5.86 | 5.78 | -0.11 | -1.87% | 5.75 | 5.90 | 172942 | 10059 | 4.50% |
| 2025-07-30 | 5.90 | 5.89 | -0.02 | -0.34% | 5.84 | 5.94 | 152229 | 8958 | 3.96% |
| 2025-07-29 | 5.96 | 5.91 | -0.08 | -1.34% | 5.84 | 5.98 | 189228 | 11131 | 4.93% |
| 2025-07-28 | 6.02 | 5.99 | 0.01 | 0.17% | 5.93 | 6.03 | 272740 | 16304 | 7.10% |
| 2025-07-25 | 5.88 | 5.98 | 0.10 | 1.70% | 5.84 | 5.99 | 269229 | 15951 | 7.01% |
| 2025-07-24 | 5.81 | 5.88 | 0.05 | 0.86% | 5.81 | 5.89 | 179419 | 10506 | 4.67% |