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 | 5.94 | 5.92 | -0.02 | -0.34% | 5.92 | 5.96 | 372849 | 22121 | 0.83% |
| 2025-10-30 | 5.99 | 5.94 | -0.07 | -1.16% | 5.93 | 6.00 | 430387 | 25672 | 0.96% |
| 2025-10-29 | 5.91 | 6.01 | 0.09 | 1.52% | 5.91 | 6.01 | 604924 | 36128 | 1.34% |
| 2025-10-28 | 5.96 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 396378 | 23509 | 0.88% |
| 2025-10-27 | 6.00 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 446713 | 26699 | 0.99% |
| 2025-10-24 | 5.92 | 5.98 | 0.05 | 0.84% | 5.91 | 5.98 | 389283 | 23196 | 0.87% |
| 2025-10-23 | 5.88 | 5.93 | 0.03 | 0.51% | 5.82 | 5.94 | 339616 | 19921 | 0.76% |
| 2025-10-22 | 5.89 | 5.90 | -0.02 | -0.34% | 5.87 | 5.92 | 251125 | 14799 | 0.56% |
| 2025-10-21 | 5.85 | 5.92 | 0.08 | 1.37% | 5.82 | 5.97 | 380451 | 22510 | 0.85% |
| 2025-10-20 | 5.87 | 5.84 | 0.01 | 0.17% | 5.82 | 5.90 | 264017 | 15441 | 0.59% |
| 2025-10-17 | 5.92 | 5.83 | -0.10 | -1.69% | 5.83 | 5.96 | 374488 | 22031 | 0.83% |
| 2025-10-16 | 6.00 | 5.93 | -0.08 | -1.33% | 5.92 | 6.01 | 329254 | 19600 | 0.73% |
| 2025-10-15 | 6.02 | 6.02 | 0.01 | 0.17% | 5.93 | 6.04 | 480910 | 28779 | 1.07% |
| 2025-10-14 | 5.97 | 6.01 | 0.04 | 0.67% | 5.96 | 6.12 | 645395 | 39007 | 1.43% |
| 2025-10-13 | 5.86 | 5.97 | -0.06 | -1.00% | 5.84 | 5.98 | 469523 | 27834 | 1.04% |
| 2025-10-10 | 6.00 | 6.03 | 0.00 | 0.00% | 5.99 | 6.11 | 508160 | 30750 | 1.13% |
| 2025-10-09 | 5.95 | 6.03 | 0.10 | 1.69% | 5.93 | 6.03 | 492963 | 29542 | 1.10% |
| 2025-09-30 | 5.97 | 5.93 | -0.07 | -1.17% | 5.93 | 6.03 | 416169 | 24803 | 0.93% |
| 2025-09-29 | 5.81 | 6.00 | 0.18 | 3.09% | 5.77 | 6.05 | 717544 | 42607 | 1.60% |
| 2025-09-26 | 5.86 | 5.82 | -0.05 | -0.85% | 5.82 | 5.91 | 323867 | 19029 | 0.72% |
| 2025-09-25 | 5.90 | 5.87 | -0.07 | -1.18% | 5.85 | 5.92 | 341541 | 20089 | 0.76% |
| 2025-09-24 | 5.84 | 5.94 | 0.07 | 1.19% | 5.82 | 5.95 | 377873 | 22249 | 0.84% |
| 2025-09-23 | 6.00 | 5.87 | -0.15 | -2.49% | 5.80 | 6.00 | 674424 | 39532 | 1.50% |
| 2025-09-22 | 6.01 | 6.02 | 0.02 | 0.33% | 5.97 | 6.03 | 410347 | 24630 | 0.91% |
| 2025-09-19 | 6.06 | 6.00 | -0.10 | -1.64% | 5.99 | 6.08 | 663422 | 39929 | 1.47% |
| 2025-09-18 | 6.28 | 6.10 | -0.25 | -3.94% | 6.05 | 6.30 | 1272349 | 78631 | 2.83% |
| 2025-09-17 | 6.10 | 6.35 | 0.25 | 4.10% | 6.05 | 6.38 | 1515682 | 94769 | 3.37% |
| 2025-09-16 | 6.02 | 6.10 | 0.09 | 1.50% | 6.01 | 6.10 | 557034 | 33723 | 1.24% |
| 2025-09-15 | 6.05 | 6.01 | -0.05 | -0.83% | 6.00 | 6.08 | 451356 | 27229 | 1.00% |
| 2025-09-12 | 6.11 | 6.06 | -0.07 | -1.14% | 6.05 | 6.15 | 565439 | 34459 | 1.26% |
| 2025-09-11 | 6.00 | 6.13 | 0.11 | 1.83% | 5.98 | 6.13 | 740222 | 44898 | 1.65% |
| 2025-09-10 | 6.03 | 6.02 | -0.01 | -0.17% | 5.99 | 6.07 | 383512 | 23098 | 0.85% |
| 2025-09-09 | 6.05 | 6.03 | -0.04 | -0.66% | 6.01 | 6.09 | 447937 | 27062 | 1.00% |
| 2025-09-08 | 6.09 | 6.07 | -0.04 | -0.65% | 6.02 | 6.12 | 509099 | 30873 | 1.13% |
| 2025-09-05 | 6.02 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 618334 | 37428 | 1.37% |
| 2025-09-04 | 6.01 | 6.00 | -0.02 | -0.33% | 5.93 | 6.07 | 669363 | 40235 | 1.49% |
| 2025-09-03 | 6.21 | 6.02 | -0.19 | -3.06% | 6.00 | 6.24 | 718574 | 43842 | 1.60% |
| 2025-09-02 | 6.38 | 6.21 | -0.18 | -2.82% | 6.16 | 6.38 | 991368 | 61916 | 2.20% |
| 2025-09-01 | 6.45 | 6.39 | -0.04 | -0.62% | 6.36 | 6.52 | 691656 | 44336 | 1.54% |
| 2025-08-29 | 6.59 | 6.43 | -0.14 | -2.13% | 6.42 | 6.62 | 1199822 | 77937 | 2.67% |
| 2025-08-28 | 6.29 | 6.57 | 0.25 | 3.96% | 6.27 | 6.59 | 2063781 | 133246 | 4.59% |
| 2025-08-27 | 6.43 | 6.32 | -0.12 | -1.86% | 6.31 | 6.58 | 1467587 | 95072 | 3.26% |
| 2025-08-26 | 6.52 | 6.44 | -0.10 | -1.53% | 6.42 | 6.53 | 1000584 | 64783 | 2.22% |
| 2025-08-25 | 6.59 | 6.54 | 0.04 | 0.62% | 6.49 | 6.66 | 1486194 | 97418 | 3.30% |
| 2025-08-22 | 6.40 | 6.50 | 0.07 | 1.09% | 6.34 | 6.51 | 1366422 | 87883 | 3.04% |
| 2025-08-21 | 6.50 | 6.43 | -0.01 | -0.16% | 6.36 | 6.61 | 1267244 | 82345 | 2.82% |
| 2025-08-20 | 6.39 | 6.44 | -0.04 | -0.62% | 6.31 | 6.47 | 1170476 | 74767 | 2.60% |
| 2025-08-19 | 6.32 | 6.48 | 0.12 | 1.89% | 6.26 | 6.66 | 1845321 | 118615 | 4.10% |
| 2025-08-18 | 6.34 | 6.36 | 0.06 | 0.95% | 6.26 | 6.45 | 1601295 | 101724 | 3.56% |
| 2025-08-15 | 6.05 | 6.30 | 0.22 | 3.62% | 6.02 | 6.30 | 1635520 | 101634 | 3.64% |
| 2025-08-14 | 6.14 | 6.08 | -0.06 | -0.98% | 6.05 | 6.21 | 919787 | 56422 | 2.04% |
| 2025-08-13 | 6.08 | 6.14 | 0.07 | 1.15% | 6.05 | 6.16 | 923944 | 56455 | 2.05% |
| 2025-08-12 | 6.05 | 6.07 | 0.03 | 0.50% | 6.02 | 6.10 | 474647 | 28764 | 1.06% |
| 2025-08-11 | 5.98 | 6.04 | 0.06 | 1.00% | 5.98 | 6.08 | 460659 | 27854 | 1.02% |
| 2025-08-08 | 6.00 | 5.98 | -0.02 | -0.33% | 5.97 | 6.04 | 328316 | 19676 | 0.73% |
| 2025-08-07 | 6.06 | 6.00 | -0.06 | -0.99% | 5.98 | 6.09 | 480394 | 28924 | 1.07% |
| 2025-08-06 | 6.08 | 6.06 | -0.02 | -0.33% | 6.03 | 6.08 | 332053 | 20097 | 0.74% |
| 2025-08-05 | 5.97 | 6.08 | 0.11 | 1.84% | 5.97 | 6.08 | 462086 | 27961 | 1.03% |
| 2025-08-04 | 5.95 | 5.97 | -0.01 | -0.17% | 5.93 | 5.98 | 343966 | 20487 | 0.76% |
| 2025-08-01 | 5.99 | 5.98 | -0.01 | -0.17% | 5.95 | 6.03 | 344703 | 20649 | 0.77% |
| 2025-07-31 | 6.09 | 5.99 | -0.13 | -2.12% | 5.95 | 6.14 | 718602 | 43388 | 1.60% |
| 2025-07-30 | 6.23 | 6.12 | -0.12 | -1.92% | 6.06 | 6.23 | 831370 | 51154 | 1.85% |
| 2025-07-29 | 6.25 | 6.24 | -0.05 | -0.79% | 6.14 | 6.28 | 798266 | 49472 | 1.77% |
| 2025-07-28 | 6.21 | 6.29 | 0.06 | 0.96% | 6.17 | 6.37 | 843083 | 52990 | 1.87% |
| 2025-07-25 | 6.35 | 6.23 | -0.10 | -1.58% | 6.21 | 6.35 | 783874 | 49070 | 1.74% |
| 2025-07-24 | 6.17 | 6.33 | 0.13 | 2.10% | 6.17 | 6.34 | 1175367 | 73985 | 2.61% |