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 | 6.13 | 6.20 | 0.08 | 1.31% | 6.13 | 6.24 | 112815 | 6997 | 2.05% |
| 2025-10-30 | 6.20 | 6.12 | -0.07 | -1.13% | 6.11 | 6.22 | 128899 | 7954 | 2.34% |
| 2025-10-29 | 6.31 | 6.19 | -0.16 | -2.52% | 6.10 | 6.31 | 181461 | 11216 | 3.30% |
| 2025-10-28 | 6.35 | 6.35 | 0.05 | 0.79% | 6.29 | 6.37 | 150177 | 9508 | 2.73% |
| 2025-10-27 | 6.33 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 159662 | 10070 | 2.90% |
| 2025-10-24 | 6.32 | 6.34 | -0.01 | -0.16% | 6.31 | 6.41 | 163137 | 10360 | 2.97% |
| 2025-10-23 | 6.33 | 6.35 | 0.00 | 0.00% | 6.27 | 6.41 | 183141 | 11597 | 3.33% |
| 2025-10-22 | 6.28 | 6.35 | -0.02 | -0.31% | 6.24 | 6.47 | 309462 | 19683 | 5.63% |
| 2025-10-21 | 6.09 | 6.37 | 0.28 | 4.60% | 6.04 | 6.56 | 445739 | 28024 | 8.10% |
| 2025-10-20 | 5.95 | 6.09 | 0.17 | 2.87% | 5.92 | 6.10 | 167281 | 10087 | 3.04% |
| 2025-10-17 | 6.00 | 5.92 | -0.08 | -1.33% | 5.91 | 6.05 | 118788 | 7096 | 2.16% |
| 2025-10-16 | 6.06 | 6.00 | -0.10 | -1.64% | 5.97 | 6.10 | 123925 | 7458 | 2.25% |
| 2025-10-15 | 5.97 | 6.10 | 0.15 | 2.52% | 5.95 | 6.11 | 199391 | 12090 | 3.63% |
| 2025-10-14 | 5.91 | 5.95 | 0.02 | 0.34% | 5.91 | 6.00 | 113416 | 6753 | 2.06% |
| 2025-10-13 | 5.85 | 5.93 | -0.07 | -1.17% | 5.81 | 5.95 | 122477 | 7217 | 2.23% |
| 2025-10-10 | 5.91 | 6.00 | 0.09 | 1.52% | 5.87 | 6.06 | 165733 | 9944 | 3.01% |
| 2025-10-09 | 5.85 | 5.91 | 0.05 | 0.85% | 5.78 | 5.92 | 114668 | 6706 | 2.08% |
| 2025-09-30 | 5.90 | 5.86 | -0.03 | -0.51% | 5.85 | 5.91 | 83770 | 4921 | 1.52% |
| 2025-09-29 | 5.91 | 5.89 | 0.01 | 0.17% | 5.77 | 5.93 | 119612 | 7022 | 2.17% |
| 2025-09-26 | 5.83 | 5.88 | 0.00 | 0.00% | 5.83 | 5.95 | 102722 | 6057 | 1.87% |
| 2025-09-25 | 6.03 | 5.88 | -0.11 | -1.84% | 5.88 | 6.05 | 133420 | 7916 | 2.43% |
| 2025-09-24 | 5.86 | 5.99 | 0.10 | 1.70% | 5.82 | 6.01 | 160116 | 9554 | 2.91% |
| 2025-09-23 | 6.07 | 5.89 | -0.18 | -2.97% | 5.81 | 6.07 | 222194 | 13087 | 4.04% |
| 2025-09-22 | 6.15 | 6.07 | -0.12 | -1.94% | 6.03 | 6.16 | 177474 | 10779 | 3.23% |
| 2025-09-19 | 6.14 | 6.19 | 0.07 | 1.14% | 6.06 | 6.24 | 241163 | 14841 | 4.38% |
| 2025-09-18 | 6.24 | 6.12 | -0.13 | -2.08% | 6.06 | 6.25 | 248343 | 15311 | 4.52% |
| 2025-09-17 | 6.35 | 6.25 | -0.08 | -1.26% | 6.23 | 6.37 | 229144 | 14399 | 4.17% |
| 2025-09-16 | 6.36 | 6.33 | -0.06 | -0.94% | 6.27 | 6.46 | 295155 | 18703 | 5.37% |
| 2025-09-15 | 6.36 | 6.39 | -0.01 | -0.16% | 6.33 | 6.41 | 296100 | 18844 | 5.38% |
| 2025-09-12 | 6.48 | 6.40 | -0.08 | -1.23% | 6.40 | 6.61 | 413226 | 26719 | 7.51% |
| 2025-09-11 | 6.55 | 6.48 | -0.21 | -3.14% | 6.42 | 6.64 | 571172 | 37043 | 10.38% |
| 2025-09-10 | 6.50 | 6.69 | 0.08 | 1.21% | 6.41 | 7.06 | 1117994 | 74456 | 20.33% |
| 2025-09-09 | 6.02 | 6.61 | 0.60 | 9.98% | 6.00 | 6.61 | 514167 | 33356 | 9.35% |
| 2025-09-08 | 5.96 | 6.01 | 0.06 | 1.01% | 5.93 | 6.01 | 221871 | 13271 | 4.03% |
| 2025-09-05 | 6.00 | 5.95 | -0.01 | -0.17% | 5.81 | 6.01 | 235875 | 13927 | 4.29% |
| 2025-09-04 | 5.77 | 5.96 | 0.19 | 3.29% | 5.73 | 5.98 | 322472 | 19080 | 5.86% |
| 2025-09-03 | 5.89 | 5.77 | -0.13 | -2.20% | 5.75 | 5.94 | 131093 | 7675 | 2.38% |
| 2025-09-02 | 5.89 | 5.90 | 0.01 | 0.17% | 5.81 | 5.92 | 159917 | 9391 | 2.91% |
| 2025-09-01 | 5.82 | 5.89 | 0.09 | 1.55% | 5.76 | 5.90 | 149118 | 8719 | 2.71% |
| 2025-08-29 | 5.80 | 5.80 | -0.01 | -0.17% | 5.77 | 5.85 | 116368 | 6765 | 2.12% |
| 2025-08-28 | 5.76 | 5.81 | 0.01 | 0.17% | 5.68 | 5.88 | 180017 | 10395 | 3.27% |
| 2025-08-27 | 5.98 | 5.80 | -0.18 | -3.01% | 5.80 | 5.99 | 215380 | 12674 | 3.92% |
| 2025-08-26 | 5.92 | 5.98 | 0.06 | 1.01% | 5.89 | 6.02 | 200261 | 11970 | 3.64% |
| 2025-08-25 | 5.92 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 194921 | 11503 | 3.54% |
| 2025-08-22 | 6.00 | 5.92 | -0.06 | -1.00% | 5.85 | 6.00 | 178864 | 10570 | 3.25% |
| 2025-08-21 | 5.90 | 5.98 | 0.08 | 1.36% | 5.90 | 6.04 | 262727 | 15722 | 4.78% |
| 2025-08-20 | 5.84 | 5.90 | 0.06 | 1.03% | 5.82 | 5.90 | 143105 | 8401 | 2.60% |
| 2025-08-19 | 5.80 | 5.84 | 0.04 | 0.69% | 5.78 | 5.88 | 128191 | 7484 | 2.33% |
| 2025-08-18 | 5.75 | 5.80 | 0.07 | 1.22% | 5.72 | 5.86 | 129832 | 7533 | 2.36% |
| 2025-08-15 | 5.74 | 5.76 | 0.02 | 0.35% | 5.73 | 5.78 | 101708 | 5851 | 1.85% |
| 2025-08-14 | 5.86 | 5.74 | -0.12 | -2.05% | 5.73 | 5.87 | 125924 | 7286 | 2.29% |
| 2025-08-13 | 5.94 | 5.86 | -0.04 | -0.68% | 5.84 | 5.94 | 125092 | 7337 | 2.27% |
| 2025-08-12 | 5.92 | 5.90 | -0.01 | -0.17% | 5.89 | 5.97 | 118079 | 6992 | 2.15% |
| 2025-08-11 | 5.88 | 5.91 | 0.03 | 0.51% | 5.86 | 5.94 | 101475 | 5994 | 1.85% |
| 2025-08-08 | 5.89 | 5.88 | -0.01 | -0.17% | 5.83 | 5.90 | 107793 | 6322 | 1.96% |
| 2025-08-07 | 5.97 | 5.89 | -0.08 | -1.34% | 5.82 | 6.04 | 167878 | 9938 | 3.05% |
| 2025-08-06 | 5.93 | 5.97 | 0.05 | 0.84% | 5.88 | 5.97 | 148835 | 8825 | 2.71% |
| 2025-08-05 | 5.96 | 5.92 | -0.01 | -0.17% | 5.89 | 6.05 | 172220 | 10249 | 3.13% |
| 2025-08-04 | 5.81 | 5.93 | 0.12 | 2.07% | 5.80 | 5.97 | 210384 | 12463 | 3.83% |
| 2025-08-01 | 5.76 | 5.81 | 0.07 | 1.22% | 5.75 | 5.83 | 87396 | 5065 | 1.59% |
| 2025-07-31 | 5.83 | 5.74 | -0.09 | -1.54% | 5.74 | 5.86 | 99599 | 5766 | 1.81% |
| 2025-07-30 | 5.82 | 5.83 | -0.01 | -0.17% | 5.79 | 5.86 | 117955 | 6870 | 2.14% |
| 2025-07-29 | 5.90 | 5.84 | -0.06 | -1.02% | 5.80 | 5.93 | 98040 | 5717 | 1.78% |
| 2025-07-28 | 5.94 | 5.90 | -0.04 | -0.67% | 5.87 | 5.96 | 104111 | 6138 | 1.89% |
| 2025-07-25 | 5.97 | 5.94 | -0.03 | -0.50% | 5.92 | 6.04 | 172853 | 10307 | 3.14% |
| 2025-07-24 | 5.92 | 5.97 | 0.05 | 0.84% | 5.89 | 5.99 | 188878 | 11235 | 3.43% |