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 | 6.06 | 6.24 | 0.03 | 0.48% | 5.95 | 6.32 | 979754 | 60811 | 7.67% |
| 2025-10-30 | 5.80 | 6.21 | 0.41 | 7.07% | 5.72 | 6.41 | 1592566 | 98406 | 12.47% |
| 2025-10-29 | 5.83 | 5.80 | -0.14 | -2.36% | 5.60 | 5.83 | 438595 | 25256 | 3.44% |
| 2025-10-28 | 5.92 | 5.94 | 0.01 | 0.17% | 5.86 | 5.99 | 341215 | 20297 | 2.67% |
| 2025-10-27 | 5.91 | 5.93 | 0.02 | 0.34% | 5.87 | 5.99 | 384703 | 22774 | 3.01% |
| 2025-10-24 | 5.98 | 5.91 | -0.01 | -0.17% | 5.88 | 6.04 | 511263 | 30399 | 4.00% |
| 2025-10-23 | 5.71 | 5.92 | 0.22 | 3.86% | 5.67 | 5.99 | 548267 | 31802 | 4.29% |
| 2025-10-22 | 5.71 | 5.70 | -0.03 | -0.52% | 5.67 | 5.80 | 242678 | 13922 | 1.90% |
| 2025-10-21 | 5.67 | 5.73 | 0.07 | 1.24% | 5.64 | 5.74 | 242391 | 13843 | 1.90% |
| 2025-10-20 | 5.70 | 5.66 | 0.12 | 2.17% | 5.63 | 5.80 | 299690 | 17079 | 2.35% |
| 2025-10-17 | 5.70 | 5.54 | -0.18 | -3.15% | 5.54 | 5.74 | 264260 | 14859 | 2.07% |
| 2025-10-16 | 5.81 | 5.72 | -0.12 | -2.05% | 5.69 | 5.83 | 259665 | 14877 | 2.03% |
| 2025-10-15 | 5.68 | 5.84 | 0.16 | 2.82% | 5.63 | 5.84 | 335352 | 19377 | 2.63% |
| 2025-10-14 | 5.83 | 5.68 | -0.15 | -2.57% | 5.66 | 5.89 | 326310 | 18835 | 2.56% |
| 2025-10-13 | 5.66 | 5.83 | 0.01 | 0.17% | 5.50 | 5.87 | 350782 | 20178 | 2.75% |
| 2025-10-10 | 5.97 | 5.82 | -0.17 | -2.84% | 5.81 | 5.98 | 376853 | 22116 | 2.95% |
| 2025-10-09 | 5.92 | 5.99 | 0.07 | 1.18% | 5.89 | 6.05 | 426403 | 25490 | 3.34% |
| 2025-09-30 | 5.88 | 5.92 | 0.06 | 1.02% | 5.88 | 5.96 | 289947 | 17177 | 2.27% |
| 2025-09-29 | 5.86 | 5.86 | 0.00 | 0.00% | 5.76 | 5.93 | 324191 | 18928 | 2.54% |
| 2025-09-26 | 6.00 | 5.86 | -0.17 | -2.82% | 5.86 | 6.03 | 334455 | 19847 | 2.62% |
| 2025-09-25 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.13 | 357164 | 21653 | 2.80% |
| 2025-09-24 | 5.92 | 6.02 | 0.09 | 1.52% | 5.85 | 6.02 | 369250 | 21970 | 2.89% |
| 2025-09-23 | 6.15 | 5.93 | -0.24 | -3.89% | 5.80 | 6.15 | 600522 | 35558 | 4.70% |
| 2025-09-22 | 6.15 | 6.17 | 0.02 | 0.33% | 6.12 | 6.19 | 304753 | 18750 | 2.39% |
| 2025-09-19 | 6.24 | 6.15 | -0.09 | -1.44% | 6.14 | 6.31 | 410939 | 25520 | 3.22% |
| 2025-09-18 | 6.44 | 6.24 | -0.26 | -4.00% | 6.20 | 6.47 | 756097 | 48037 | 5.92% |
| 2025-09-17 | 6.31 | 6.50 | 0.16 | 2.52% | 6.27 | 6.52 | 825642 | 52853 | 6.47% |
| 2025-09-16 | 6.30 | 6.34 | 0.02 | 0.32% | 6.23 | 6.36 | 474018 | 29897 | 3.71% |
| 2025-09-15 | 6.48 | 6.32 | -0.04 | -0.63% | 6.31 | 6.49 | 523137 | 33337 | 4.10% |
| 2025-09-12 | 6.33 | 6.36 | 0.00 | 0.00% | 6.29 | 6.41 | 571988 | 36347 | 4.48% |
| 2025-09-11 | 6.14 | 6.36 | 0.20 | 3.25% | 6.06 | 6.39 | 647338 | 40445 | 5.07% |
| 2025-09-10 | 6.10 | 6.16 | 0.03 | 0.49% | 6.10 | 6.20 | 367122 | 22610 | 2.88% |
| 2025-09-09 | 6.37 | 6.13 | -0.18 | -2.85% | 6.11 | 6.37 | 505428 | 31281 | 3.96% |
| 2025-09-08 | 6.28 | 6.31 | -0.06 | -0.94% | 6.21 | 6.43 | 598099 | 37589 | 4.69% |
| 2025-09-05 | 6.28 | 6.37 | 0.27 | 4.43% | 6.15 | 6.45 | 888188 | 56260 | 6.96% |
| 2025-09-04 | 6.12 | 6.10 | -0.02 | -0.33% | 5.96 | 6.28 | 716552 | 44102 | 5.61% |
| 2025-09-03 | 6.37 | 6.12 | -0.21 | -3.32% | 6.10 | 6.43 | 701047 | 43798 | 5.49% |
| 2025-09-02 | 6.70 | 6.33 | -0.41 | -6.08% | 6.29 | 6.70 | 1129499 | 72684 | 8.85% |
| 2025-09-01 | 6.60 | 6.74 | 0.07 | 1.05% | 6.58 | 6.85 | 1052772 | 70933 | 8.25% |
| 2025-08-29 | 6.66 | 6.67 | -0.07 | -1.04% | 6.57 | 6.92 | 1207849 | 81104 | 9.46% |
| 2025-08-28 | 6.86 | 6.74 | -0.33 | -4.67% | 6.48 | 6.88 | 1839057 | 123318 | 15.05% |
| 2025-08-27 | 7.13 | 7.07 | 0.01 | 0.14% | 6.85 | 7.36 | 2245984 | 158803 | 18.38% |
| 2025-08-26 | 7.07 | 7.06 | -0.07 | -0.98% | 7.01 | 7.37 | 1723880 | 123404 | 14.11% |
| 2025-08-25 | 7.14 | 7.13 | -0.13 | -1.79% | 7.05 | 7.37 | 2607597 | 187576 | 21.34% |
| 2025-08-22 | 7.38 | 7.26 | -0.31 | -4.10% | 7.11 | 7.55 | 3928847 | 286933 | 32.15% |
| 2025-08-21 | 6.40 | 7.57 | 1.26 | 19.97% | 6.19 | 7.57 | 4211988 | 301268 | 34.47% |
| 2025-08-20 | 6.53 | 6.31 | -0.29 | -4.39% | 6.18 | 6.55 | 1738743 | 110001 | 14.23% |
| 2025-08-19 | 6.61 | 6.60 | -0.08 | -1.20% | 6.46 | 6.92 | 2210253 | 147739 | 18.09% |
| 2025-08-18 | 6.46 | 6.68 | 0.24 | 3.73% | 6.32 | 6.99 | 2491288 | 164501 | 20.39% |
| 2025-08-15 | 5.78 | 6.44 | 0.51 | 8.60% | 5.78 | 6.80 | 2681490 | 167062 | 21.94% |
| 2025-08-14 | 5.90 | 5.93 | 0.28 | 4.96% | 5.71 | 6.13 | 2060421 | 122383 | 16.86% |
| 2025-08-13 | 5.54 | 5.65 | 0.11 | 1.99% | 5.51 | 5.70 | 803850 | 45238 | 6.58% |
| 2025-08-12 | 5.52 | 5.54 | 0.01 | 0.18% | 5.47 | 5.55 | 324239 | 17874 | 2.65% |
| 2025-08-11 | 5.48 | 5.53 | 0.05 | 0.91% | 5.46 | 5.55 | 312987 | 17287 | 2.56% |
| 2025-08-08 | 5.56 | 5.48 | -0.11 | -1.97% | 5.47 | 5.57 | 375778 | 20669 | 3.08% |
| 2025-08-07 | 5.58 | 5.59 | 0.00 | 0.00% | 5.52 | 5.62 | 450008 | 25086 | 3.68% |
| 2025-08-06 | 5.51 | 5.59 | 0.07 | 1.27% | 5.49 | 5.61 | 527664 | 29378 | 4.32% |
| 2025-08-05 | 5.49 | 5.52 | 0.02 | 0.36% | 5.47 | 5.55 | 381164 | 21027 | 3.12% |
| 2025-08-04 | 5.41 | 5.50 | 0.04 | 0.73% | 5.38 | 5.50 | 411588 | 22439 | 3.37% |
| 2025-08-01 | 5.38 | 5.46 | 0.09 | 1.68% | 5.33 | 5.48 | 418267 | 22666 | 3.42% |
| 2025-07-31 | 5.38 | 5.37 | -0.03 | -0.56% | 5.36 | 5.46 | 280695 | 15169 | 2.30% |
| 2025-07-30 | 5.46 | 5.40 | -0.08 | -1.46% | 5.34 | 5.46 | 311133 | 16790 | 2.55% |
| 2025-07-29 | 5.44 | 5.48 | 0.03 | 0.55% | 5.35 | 5.48 | 344259 | 18646 | 2.82% |
| 2025-07-28 | 5.48 | 5.45 | 0.01 | 0.18% | 5.40 | 5.48 | 283363 | 15424 | 2.32% |
| 2025-07-25 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 270406 | 14724 | 2.21% |