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 | 6.17 | 0.09 | 1.48% | 6.02 | 6.20 | 103776 | 6366 | 2.71% |
| 2025-10-30 | 6.12 | 6.08 | -0.06 | -0.98% | 6.04 | 6.18 | 106632 | 6506 | 2.78% |
| 2025-10-29 | 6.21 | 6.14 | -0.08 | -1.29% | 6.04 | 6.21 | 84267 | 5159 | 2.20% |
| 2025-10-28 | 6.12 | 6.22 | 0.04 | 0.65% | 6.12 | 6.28 | 62343 | 3879 | 1.63% |
| 2025-10-27 | 6.20 | 6.18 | -0.02 | -0.32% | 6.08 | 6.25 | 84353 | 5195 | 2.20% |
| 2025-10-24 | 6.24 | 6.20 | -0.03 | -0.48% | 6.16 | 6.29 | 97614 | 6074 | 2.55% |
| 2025-10-23 | 6.18 | 6.23 | 0.02 | 0.32% | 6.13 | 6.28 | 105231 | 6520 | 2.75% |
| 2025-10-22 | 6.07 | 6.21 | 0.11 | 1.80% | 6.02 | 6.23 | 94339 | 5822 | 2.46% |
| 2025-10-21 | 5.92 | 6.10 | 0.16 | 2.69% | 5.92 | 6.11 | 76031 | 4583 | 1.98% |
| 2025-10-20 | 5.81 | 5.94 | 0.15 | 2.59% | 5.75 | 5.94 | 49508 | 2911 | 1.29% |
| 2025-10-17 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.92 | 63859 | 3724 | 1.67% |
| 2025-10-16 | 5.96 | 5.86 | -0.09 | -1.51% | 5.82 | 5.98 | 59431 | 3493 | 1.55% |
| 2025-10-15 | 5.94 | 5.95 | 0.01 | 0.17% | 5.89 | 6.00 | 59198 | 3521 | 1.54% |
| 2025-10-14 | 5.92 | 5.94 | 0.04 | 0.68% | 5.87 | 6.01 | 81252 | 4829 | 2.12% |
| 2025-10-13 | 5.75 | 5.90 | -0.05 | -0.84% | 5.60 | 5.94 | 88983 | 5184 | 2.32% |
| 2025-10-10 | 5.78 | 5.95 | 0.15 | 2.59% | 5.72 | 5.97 | 82958 | 4896 | 2.16% |
| 2025-10-09 | 5.78 | 5.80 | 0.02 | 0.35% | 5.74 | 5.86 | 54177 | 3139 | 1.41% |
| 2025-09-30 | 5.84 | 5.78 | -0.03 | -0.52% | 5.74 | 5.84 | 44551 | 2576 | 1.16% |
| 2025-09-29 | 5.77 | 5.81 | 0.07 | 1.22% | 5.58 | 5.85 | 71096 | 4096 | 1.85% |
| 2025-09-26 | 5.60 | 5.74 | 0.12 | 2.14% | 5.59 | 5.81 | 77700 | 4446 | 2.03% |
| 2025-09-25 | 5.72 | 5.62 | -0.06 | -1.06% | 5.59 | 5.78 | 68237 | 3863 | 1.78% |
| 2025-09-24 | 5.52 | 5.68 | 0.17 | 3.09% | 5.41 | 5.75 | 106817 | 6012 | 2.79% |
| 2025-09-23 | 5.68 | 5.51 | -0.17 | -2.99% | 5.26 | 5.70 | 142618 | 7730 | 3.72% |
| 2025-09-22 | 5.90 | 5.68 | -0.12 | -2.07% | 5.63 | 5.90 | 84099 | 4800 | 2.19% |
| 2025-09-19 | 5.91 | 5.80 | -0.09 | -1.53% | 5.65 | 5.95 | 107458 | 6203 | 2.80% |
| 2025-09-18 | 6.10 | 5.89 | -0.20 | -3.28% | 5.83 | 6.11 | 111825 | 6685 | 2.92% |
| 2025-09-17 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.16 | 77097 | 4704 | 2.01% |
| 2025-09-16 | 5.99 | 6.06 | 0.08 | 1.34% | 5.94 | 6.07 | 86873 | 5226 | 2.27% |
| 2025-09-15 | 6.04 | 5.98 | -0.08 | -1.32% | 5.94 | 6.07 | 66271 | 3961 | 1.73% |
| 2025-09-12 | 6.08 | 6.06 | -0.01 | -0.16% | 6.03 | 6.12 | 69367 | 4213 | 1.81% |
| 2025-09-11 | 6.07 | 6.07 | -0.02 | -0.33% | 5.93 | 6.08 | 76613 | 4606 | 2.00% |
| 2025-09-10 | 6.06 | 6.09 | 0.05 | 0.83% | 6.01 | 6.10 | 66512 | 4033 | 1.74% |
| 2025-09-09 | 6.08 | 6.04 | -0.03 | -0.49% | 5.99 | 6.13 | 81809 | 4949 | 2.13% |
| 2025-09-08 | 6.03 | 6.07 | 0.08 | 1.34% | 5.96 | 6.08 | 69866 | 4209 | 1.82% |
| 2025-09-05 | 5.94 | 5.99 | 0.03 | 0.50% | 5.85 | 6.05 | 89832 | 5366 | 2.34% |
| 2025-09-04 | 5.86 | 5.96 | 0.13 | 2.23% | 5.79 | 6.10 | 150757 | 9029 | 3.93% |
| 2025-09-03 | 6.08 | 5.83 | -0.20 | -3.32% | 5.79 | 6.13 | 92683 | 5513 | 2.42% |
| 2025-09-02 | 6.09 | 6.03 | -0.06 | -0.99% | 5.86 | 6.10 | 121200 | 7222 | 3.16% |
| 2025-09-01 | 5.99 | 6.09 | 0.09 | 1.50% | 5.98 | 6.19 | 108286 | 6606 | 2.82% |
| 2025-08-29 | 6.03 | 6.00 | -0.07 | -1.15% | 5.95 | 6.12 | 94129 | 5653 | 2.46% |
| 2025-08-28 | 6.02 | 6.07 | 0.05 | 0.83% | 5.81 | 6.18 | 152461 | 9173 | 3.98% |
| 2025-08-27 | 6.21 | 6.02 | -0.20 | -3.22% | 6.02 | 6.29 | 180725 | 11172 | 4.71% |
| 2025-08-26 | 6.11 | 6.22 | 0.10 | 1.63% | 6.04 | 6.30 | 142691 | 8872 | 3.72% |
| 2025-08-25 | 6.21 | 6.12 | -0.05 | -0.81% | 6.08 | 6.22 | 132029 | 8108 | 3.44% |
| 2025-08-22 | 6.15 | 6.17 | -0.03 | -0.48% | 6.04 | 6.27 | 177666 | 10901 | 4.63% |
| 2025-08-21 | 6.06 | 6.20 | 0.17 | 2.82% | 6.04 | 6.35 | 237769 | 14696 | 6.20% |
| 2025-08-20 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.04 | 113025 | 6779 | 2.95% |
| 2025-08-19 | 5.83 | 5.95 | 0.12 | 2.06% | 5.78 | 5.99 | 120331 | 7113 | 3.14% |
| 2025-08-18 | 5.89 | 5.83 | 0.01 | 0.17% | 5.81 | 5.90 | 110675 | 6475 | 2.89% |
| 2025-08-15 | 5.79 | 5.82 | 0.01 | 0.17% | 5.79 | 5.92 | 104252 | 6097 | 2.72% |
| 2025-08-14 | 5.99 | 5.81 | -0.15 | -2.52% | 5.79 | 5.99 | 122032 | 7176 | 3.18% |
| 2025-08-13 | 6.06 | 5.96 | -0.08 | -1.32% | 5.94 | 6.07 | 123118 | 7369 | 3.21% |
| 2025-08-12 | 6.05 | 6.04 | -0.02 | -0.33% | 6.02 | 6.10 | 116864 | 7082 | 3.05% |
| 2025-08-11 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.11 | 131232 | 7940 | 3.42% |
| 2025-08-08 | 5.96 | 6.01 | 0.08 | 1.35% | 5.88 | 6.02 | 122836 | 7327 | 3.20% |
| 2025-08-07 | 6.02 | 5.93 | -0.07 | -1.17% | 5.92 | 6.05 | 137996 | 8217 | 3.60% |
| 2025-08-06 | 6.00 | 6.00 | 0.00 | 0.00% | 5.94 | 6.04 | 158708 | 9518 | 4.14% |
| 2025-08-05 | 5.92 | 6.00 | 0.11 | 1.87% | 5.90 | 6.03 | 207857 | 12401 | 5.42% |
| 2025-08-04 | 5.88 | 5.89 | 0.01 | 0.17% | 5.71 | 5.94 | 213775 | 12544 | 5.58% |
| 2025-08-01 | 5.97 | 5.88 | -0.09 | -1.51% | 5.81 | 5.97 | 395912 | 23230 | 10.33% |
| 2025-07-31 | 5.68 | 5.97 | 0.26 | 4.55% | 5.67 | 6.28 | 586975 | 35657 | 15.31% |
| 2025-07-30 | 5.70 | 5.71 | 0.02 | 0.35% | 5.63 | 5.71 | 93592 | 5305 | 2.44% |
| 2025-07-29 | 5.81 | 5.69 | -0.11 | -1.90% | 5.64 | 5.82 | 94548 | 5380 | 2.47% |
| 2025-07-28 | 5.78 | 5.80 | 0.02 | 0.35% | 5.76 | 5.84 | 76421 | 4429 | 1.99% |
| 2025-07-25 | 5.78 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 66671 | 3847 | 1.74% |