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 | 6.53 | 6.62 | 0.26 | 4.09% | 6.46 | 6.78 | 1006098 | 66421 | 5.34% |
| 2025-10-30 | 6.37 | 6.36 | -0.03 | -0.47% | 6.32 | 6.60 | 619160 | 40029 | 3.28% |
| 2025-10-29 | 6.33 | 6.39 | 0.01 | 0.16% | 6.21 | 6.43 | 426841 | 27004 | 2.26% |
| 2025-10-28 | 6.50 | 6.38 | -0.11 | -1.69% | 6.37 | 6.62 | 547043 | 35457 | 2.90% |
| 2025-10-27 | 6.47 | 6.49 | -0.05 | -0.76% | 6.36 | 6.67 | 712572 | 46019 | 3.78% |
| 2025-10-24 | 6.74 | 6.54 | -0.20 | -2.97% | 6.51 | 6.85 | 1035349 | 68158 | 5.49% |
| 2025-10-23 | 7.30 | 6.74 | -0.14 | -2.03% | 6.68 | 7.31 | 1835779 | 127961 | 9.74% |
| 2025-10-22 | 6.88 | 6.88 | 0.63 | 10.08% | 6.88 | 6.88 | 192397 | 13236 | 1.02% |
| 2025-10-21 | 6.10 | 6.25 | 0.14 | 2.29% | 6.10 | 6.29 | 408435 | 25436 | 2.17% |
| 2025-10-20 | 6.10 | 6.11 | 0.03 | 0.49% | 6.05 | 6.19 | 297162 | 18123 | 1.58% |
| 2025-10-17 | 6.10 | 6.08 | -0.03 | -0.49% | 6.07 | 6.26 | 383034 | 23517 | 2.03% |
| 2025-10-16 | 6.23 | 6.11 | -0.12 | -1.93% | 6.07 | 6.29 | 376951 | 23231 | 2.00% |
| 2025-10-15 | 6.15 | 6.23 | 0.13 | 2.13% | 6.12 | 6.25 | 418711 | 25956 | 2.22% |
| 2025-10-14 | 6.02 | 6.10 | 0.07 | 1.16% | 5.99 | 6.25 | 469411 | 28847 | 2.49% |
| 2025-10-13 | 5.93 | 6.03 | -0.06 | -0.99% | 5.92 | 6.05 | 361429 | 21610 | 1.92% |
| 2025-10-10 | 5.94 | 6.09 | 0.12 | 2.01% | 5.93 | 6.20 | 536714 | 32785 | 2.85% |
| 2025-10-09 | 5.99 | 5.97 | 0.00 | 0.00% | 5.92 | 6.09 | 573760 | 34582 | 3.04% |
| 2025-09-30 | 5.78 | 5.97 | 0.13 | 2.23% | 5.72 | 6.05 | 562650 | 33113 | 2.98% |
| 2025-09-29 | 5.75 | 5.84 | 0.12 | 2.10% | 5.71 | 5.94 | 379831 | 22225 | 2.02% |
| 2025-09-26 | 5.68 | 5.72 | 0.03 | 0.53% | 5.62 | 5.73 | 199531 | 11329 | 1.06% |
| 2025-09-25 | 5.67 | 5.69 | 0.01 | 0.18% | 5.59 | 5.78 | 245635 | 13909 | 1.30% |
| 2025-09-24 | 5.62 | 5.68 | 0.01 | 0.18% | 5.62 | 5.73 | 212296 | 12064 | 1.13% |
| 2025-09-23 | 5.78 | 5.67 | -0.11 | -1.90% | 5.60 | 5.78 | 290402 | 16429 | 1.54% |
| 2025-09-22 | 5.93 | 5.78 | -0.19 | -3.18% | 5.76 | 5.95 | 393903 | 22896 | 2.09% |
| 2025-09-19 | 5.84 | 5.97 | 0.09 | 1.53% | 5.70 | 6.04 | 648331 | 38137 | 3.44% |
| 2025-09-18 | 5.94 | 5.88 | -0.07 | -1.18% | 5.83 | 6.13 | 583755 | 34832 | 3.10% |
| 2025-09-17 | 6.00 | 5.95 | -0.03 | -0.50% | 5.88 | 6.00 | 313456 | 18555 | 1.66% |
| 2025-09-16 | 5.88 | 5.98 | 0.09 | 1.53% | 5.87 | 6.01 | 368054 | 21940 | 1.95% |
| 2025-09-15 | 5.88 | 5.89 | 0.01 | 0.17% | 5.78 | 5.90 | 275861 | 16102 | 1.46% |
| 2025-09-12 | 5.82 | 5.88 | 0.06 | 1.03% | 5.80 | 5.93 | 393527 | 23138 | 2.09% |
| 2025-09-11 | 5.78 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 247264 | 14279 | 1.31% |
| 2025-09-10 | 5.77 | 5.79 | 0.00 | 0.00% | 5.76 | 5.82 | 157483 | 9115 | 0.84% |
| 2025-09-09 | 5.80 | 5.79 | -0.01 | -0.17% | 5.75 | 5.84 | 201094 | 11646 | 1.07% |
| 2025-09-08 | 5.80 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 256837 | 14916 | 1.36% |
| 2025-09-05 | 5.71 | 5.81 | 0.07 | 1.22% | 5.67 | 5.83 | 315264 | 18186 | 1.67% |
| 2025-09-04 | 5.63 | 5.74 | 0.10 | 1.77% | 5.60 | 5.76 | 247447 | 14085 | 1.31% |
| 2025-09-03 | 5.76 | 5.64 | -0.12 | -2.08% | 5.63 | 5.77 | 213874 | 12135 | 1.13% |
| 2025-09-02 | 5.77 | 5.76 | -0.03 | -0.52% | 5.74 | 5.84 | 238899 | 13808 | 1.27% |
| 2025-09-01 | 5.75 | 5.79 | 0.04 | 0.70% | 5.69 | 5.82 | 261060 | 15049 | 1.38% |
| 2025-08-29 | 5.73 | 5.75 | 0.02 | 0.35% | 5.71 | 5.82 | 245864 | 14176 | 1.30% |
| 2025-08-28 | 5.75 | 5.73 | -0.02 | -0.35% | 5.62 | 5.80 | 327884 | 18736 | 1.74% |
| 2025-08-27 | 5.86 | 5.75 | -0.16 | -2.71% | 5.74 | 5.88 | 376140 | 21914 | 2.00% |
| 2025-08-26 | 5.80 | 5.91 | 0.11 | 1.90% | 5.80 | 6.00 | 521124 | 30843 | 2.76% |
| 2025-08-25 | 5.73 | 5.80 | 0.05 | 0.87% | 5.72 | 5.85 | 384157 | 22310 | 2.04% |
| 2025-08-22 | 5.76 | 5.75 | -0.02 | -0.35% | 5.71 | 5.76 | 214222 | 12275 | 1.14% |
| 2025-08-21 | 5.76 | 5.77 | 0.02 | 0.35% | 5.74 | 5.82 | 275662 | 15917 | 1.46% |
| 2025-08-20 | 5.71 | 5.75 | 0.03 | 0.52% | 5.68 | 5.76 | 225378 | 12906 | 1.20% |
| 2025-08-19 | 5.75 | 5.72 | -0.01 | -0.17% | 5.71 | 5.76 | 195763 | 11215 | 1.04% |
| 2025-08-18 | 5.72 | 5.73 | 0.00 | 0.00% | 5.70 | 5.78 | 200494 | 11514 | 1.06% |
| 2025-08-15 | 5.68 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 201585 | 11515 | 1.07% |
| 2025-08-14 | 5.81 | 5.70 | -0.11 | -1.89% | 5.69 | 5.81 | 304207 | 17446 | 1.61% |
| 2025-08-13 | 5.85 | 5.81 | -0.01 | -0.17% | 5.78 | 5.87 | 209960 | 12209 | 1.11% |
| 2025-08-12 | 5.84 | 5.82 | -0.03 | -0.51% | 5.81 | 5.85 | 136913 | 7980 | 0.73% |
| 2025-08-11 | 5.85 | 5.85 | 0.02 | 0.34% | 5.80 | 5.87 | 150886 | 8815 | 0.80% |
| 2025-08-08 | 5.89 | 5.83 | -0.07 | -1.19% | 5.82 | 5.90 | 142655 | 8329 | 0.76% |
| 2025-08-07 | 5.79 | 5.90 | 0.11 | 1.90% | 5.77 | 5.98 | 342351 | 20144 | 1.82% |
| 2025-08-06 | 5.79 | 5.79 | 0.01 | 0.17% | 5.74 | 5.79 | 127517 | 7358 | 0.68% |
| 2025-08-05 | 5.76 | 5.78 | -0.02 | -0.34% | 5.76 | 5.80 | 99805 | 5771 | 0.53% |
| 2025-08-04 | 5.76 | 5.80 | 0.04 | 0.69% | 5.70 | 5.82 | 138388 | 7954 | 0.73% |
| 2025-08-01 | 5.76 | 5.76 | -0.02 | -0.35% | 5.75 | 5.80 | 112871 | 6510 | 0.60% |
| 2025-07-31 | 5.85 | 5.78 | -0.10 | -1.70% | 5.76 | 5.85 | 225679 | 13078 | 1.20% |
| 2025-07-30 | 5.86 | 5.88 | 0.01 | 0.17% | 5.83 | 5.90 | 219089 | 12835 | 1.16% |
| 2025-07-29 | 5.91 | 5.87 | -0.06 | -1.01% | 5.81 | 5.93 | 229484 | 13446 | 1.22% |
| 2025-07-28 | 6.00 | 5.93 | -0.07 | -1.17% | 5.91 | 6.02 | 197931 | 11745 | 1.05% |
| 2025-07-25 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.16 | 398229 | 24020 | 2.11% |