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 | 5.48 | 5.55 | 0.06 | 1.09% | 5.45 | 5.56 | 124917 | 6906 | 2.05% |
| 2025-10-30 | 5.62 | 5.49 | -0.13 | -2.31% | 5.48 | 5.62 | 164323 | 9068 | 2.69% |
| 2025-10-29 | 5.50 | 5.62 | 0.05 | 0.90% | 5.47 | 5.62 | 177546 | 9840 | 2.91% |
| 2025-10-28 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.62 | 146516 | 8177 | 2.40% |
| 2025-10-27 | 5.58 | 5.58 | 0.01 | 0.18% | 5.55 | 5.63 | 136721 | 7627 | 2.24% |
| 2025-10-24 | 5.60 | 5.57 | -0.02 | -0.36% | 5.54 | 5.64 | 112005 | 6263 | 1.84% |
| 2025-10-23 | 5.62 | 5.59 | -0.05 | -0.89% | 5.51 | 5.62 | 147646 | 8201 | 2.42% |
| 2025-10-22 | 5.66 | 5.64 | -0.07 | -1.23% | 5.62 | 5.71 | 132453 | 7491 | 2.17% |
| 2025-10-21 | 5.65 | 5.71 | 0.05 | 0.88% | 5.64 | 5.73 | 154821 | 8813 | 2.54% |
| 2025-10-20 | 5.73 | 5.66 | -0.08 | -1.39% | 5.63 | 5.80 | 217324 | 12354 | 3.56% |
| 2025-10-17 | 5.90 | 5.74 | -0.35 | -5.75% | 5.70 | 6.00 | 440556 | 25565 | 7.22% |
| 2025-10-16 | 6.14 | 6.09 | 0.26 | 4.46% | 6.01 | 6.41 | 716739 | 44698 | 11.75% |
| 2025-10-15 | 5.61 | 5.83 | 0.13 | 2.28% | 5.58 | 5.86 | 207861 | 11922 | 3.41% |
| 2025-10-14 | 5.89 | 5.70 | -0.06 | -1.04% | 5.68 | 5.97 | 217859 | 12699 | 3.57% |
| 2025-10-13 | 5.70 | 5.76 | -0.12 | -2.04% | 5.52 | 5.79 | 230199 | 13100 | 3.77% |
| 2025-10-10 | 6.02 | 5.88 | -0.14 | -2.33% | 5.88 | 6.02 | 152906 | 9041 | 2.51% |
| 2025-10-09 | 6.15 | 6.02 | -0.07 | -1.15% | 5.97 | 6.23 | 217108 | 13144 | 3.56% |
| 2025-09-30 | 5.76 | 6.09 | 0.30 | 5.18% | 5.76 | 6.14 | 268962 | 16144 | 4.41% |
| 2025-09-29 | 5.78 | 5.79 | 0.01 | 0.17% | 5.65 | 5.88 | 170945 | 9847 | 2.80% |
| 2025-09-26 | 5.93 | 5.78 | -0.14 | -2.36% | 5.78 | 6.02 | 250499 | 14657 | 4.11% |
| 2025-09-25 | 6.12 | 5.92 | -0.20 | -3.27% | 5.90 | 6.17 | 273003 | 16370 | 4.47% |
| 2025-09-24 | 6.18 | 6.12 | -0.09 | -1.45% | 6.07 | 6.22 | 153744 | 9414 | 2.52% |
| 2025-09-23 | 6.35 | 6.21 | -0.16 | -2.51% | 6.00 | 6.52 | 266260 | 16375 | 4.36% |
| 2025-09-22 | 6.46 | 6.37 | -0.09 | -1.39% | 6.34 | 6.68 | 264242 | 17184 | 4.33% |
| 2025-09-19 | 6.23 | 6.46 | 0.25 | 4.03% | 6.15 | 6.62 | 384463 | 24441 | 6.30% |
| 2025-09-18 | 6.51 | 6.21 | -0.33 | -5.05% | 6.15 | 6.51 | 468253 | 29497 | 7.67% |
| 2025-09-17 | 6.76 | 6.54 | -0.28 | -4.11% | 6.48 | 6.78 | 400043 | 26488 | 6.56% |
| 2025-09-16 | 7.00 | 6.82 | -0.12 | -1.73% | 6.72 | 7.01 | 337239 | 23015 | 5.53% |
| 2025-09-15 | 7.11 | 6.94 | -0.16 | -2.25% | 6.50 | 7.30 | 661331 | 45257 | 10.84% |
| 2025-09-12 | 7.06 | 7.10 | 0.03 | 0.42% | 6.96 | 7.14 | 226122 | 15906 | 3.71% |
| 2025-09-11 | 7.10 | 7.07 | 0.03 | 0.43% | 6.93 | 7.12 | 215550 | 15189 | 3.53% |
| 2025-09-10 | 7.14 | 7.04 | -0.03 | -0.42% | 6.94 | 7.14 | 185138 | 12998 | 3.03% |
| 2025-09-09 | 7.23 | 7.07 | -0.12 | -1.67% | 7.04 | 7.26 | 315495 | 22480 | 5.17% |
| 2025-09-08 | 6.99 | 7.19 | 0.30 | 4.35% | 6.84 | 7.21 | 416567 | 29349 | 6.83% |
| 2025-09-05 | 6.68 | 6.89 | 0.21 | 3.14% | 6.68 | 6.89 | 277081 | 18907 | 4.54% |
| 2025-09-04 | 6.64 | 6.68 | 0.07 | 1.06% | 6.52 | 6.80 | 271167 | 18137 | 4.44% |
| 2025-09-03 | 6.80 | 6.61 | -0.19 | -2.79% | 6.61 | 6.81 | 185115 | 12377 | 3.03% |
| 2025-09-02 | 7.11 | 6.80 | -0.28 | -3.95% | 6.50 | 7.12 | 553974 | 37123 | 9.08% |
| 2025-09-01 | 6.73 | 7.08 | 0.37 | 5.51% | 6.72 | 7.10 | 524731 | 36372 | 8.60% |
| 2025-08-29 | 6.81 | 6.71 | -0.09 | -1.32% | 6.53 | 6.89 | 367013 | 24515 | 6.02% |
| 2025-08-28 | 6.70 | 6.80 | 0.10 | 1.49% | 6.50 | 6.84 | 501472 | 33680 | 8.22% |
| 2025-08-27 | 7.30 | 6.70 | -0.60 | -8.22% | 6.58 | 7.32 | 1081797 | 74228 | 17.73% |
| 2025-08-26 | 7.44 | 7.30 | -0.19 | -2.54% | 7.25 | 7.56 | 317772 | 23492 | 5.21% |
| 2025-08-25 | 7.21 | 7.49 | 0.29 | 4.03% | 7.20 | 7.50 | 332221 | 24580 | 5.45% |
| 2025-08-22 | 7.28 | 7.20 | -0.05 | -0.69% | 7.18 | 7.34 | 218695 | 15817 | 3.58% |
| 2025-08-21 | 7.40 | 7.25 | -0.19 | -2.55% | 7.20 | 7.45 | 273412 | 19940 | 4.48% |
| 2025-08-20 | 7.45 | 7.44 | -0.03 | -0.40% | 7.30 | 7.48 | 268317 | 19822 | 4.40% |
| 2025-08-19 | 7.48 | 7.47 | 0.00 | 0.00% | 7.27 | 7.60 | 437775 | 32470 | 7.18% |
| 2025-08-18 | 7.21 | 7.47 | 0.29 | 4.04% | 7.21 | 7.65 | 562999 | 41770 | 9.23% |
| 2025-08-15 | 6.80 | 7.18 | 0.33 | 4.82% | 6.80 | 7.25 | 421989 | 30036 | 6.92% |
| 2025-08-14 | 6.99 | 6.85 | -0.14 | -2.00% | 6.83 | 7.07 | 388362 | 27017 | 6.37% |
| 2025-08-13 | 6.80 | 6.99 | 0.25 | 3.71% | 6.70 | 7.06 | 435363 | 30208 | 7.14% |
| 2025-08-12 | 6.82 | 6.74 | -0.08 | -1.17% | 6.64 | 7.04 | 386035 | 26170 | 6.33% |
| 2025-08-11 | 6.49 | 6.82 | 0.36 | 5.57% | 6.45 | 7.03 | 502302 | 33998 | 8.23% |
| 2025-08-08 | 6.62 | 6.46 | -0.18 | -2.71% | 6.42 | 6.65 | 270988 | 17594 | 4.44% |
| 2025-08-07 | 6.65 | 6.64 | 0.02 | 0.30% | 6.50 | 6.77 | 303066 | 20078 | 4.97% |
| 2025-08-06 | 6.44 | 6.62 | 0.19 | 2.95% | 6.41 | 6.76 | 356300 | 23530 | 5.84% |
| 2025-08-05 | 6.52 | 6.43 | -0.08 | -1.23% | 6.41 | 6.55 | 208568 | 13483 | 3.42% |
| 2025-08-04 | 6.45 | 6.51 | 0.04 | 0.62% | 6.25 | 6.53 | 310739 | 19823 | 5.09% |
| 2025-08-01 | 6.48 | 6.47 | -0.03 | -0.46% | 6.45 | 6.71 | 280695 | 18272 | 4.60% |
| 2025-07-31 | 6.57 | 6.50 | -0.17 | -2.55% | 6.49 | 6.76 | 355527 | 23560 | 5.83% |
| 2025-07-30 | 6.66 | 6.67 | -0.08 | -1.19% | 6.29 | 6.78 | 790440 | 51579 | 12.96% |
| 2025-07-29 | 6.89 | 6.75 | -0.11 | -1.60% | 6.61 | 7.13 | 591220 | 40241 | 9.69% |
| 2025-07-28 | 6.65 | 6.86 | 0.19 | 2.85% | 6.56 | 6.97 | 555574 | 37650 | 9.11% |
| 2025-07-25 | 6.57 | 6.67 | 0.09 | 1.37% | 6.42 | 6.69 | 517333 | 33953 | 8.48% |
| 2025-07-24 | 6.09 | 6.58 | 0.53 | 8.76% | 6.00 | 6.66 | 828180 | 52912 | 13.57% |