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 | 6.00 | 6.17 | 0.17 | 2.83% | 6.00 | 6.25 | 346161 | 21315 | 6.64% |
| 2025-10-30 | 6.01 | 6.00 | -0.08 | -1.32% | 5.97 | 6.08 | 224093 | 13492 | 4.30% |
| 2025-10-29 | 5.99 | 6.08 | 0.06 | 1.00% | 5.90 | 6.12 | 267752 | 16157 | 5.13% |
| 2025-10-28 | 6.01 | 6.02 | 0.01 | 0.17% | 5.94 | 6.04 | 171355 | 10296 | 3.29% |
| 2025-10-27 | 5.99 | 6.01 | 0.02 | 0.33% | 5.98 | 6.10 | 221707 | 13375 | 4.25% |
| 2025-10-24 | 6.12 | 5.99 | -0.11 | -1.80% | 5.98 | 6.13 | 274874 | 16574 | 5.27% |
| 2025-10-23 | 6.18 | 6.10 | -0.08 | -1.29% | 6.07 | 6.19 | 287381 | 17570 | 5.51% |
| 2025-10-22 | 6.16 | 6.18 | -0.01 | -0.16% | 6.13 | 6.23 | 385783 | 23808 | 7.40% |
| 2025-10-21 | 6.20 | 6.19 | -0.25 | -3.88% | 6.11 | 6.26 | 844880 | 52276 | 16.20% |
| 2025-10-20 | 5.86 | 6.44 | 0.59 | 10.09% | 5.81 | 6.44 | 744705 | 46865 | 14.28% |
| 2025-10-17 | 5.89 | 5.85 | -0.06 | -1.02% | 5.81 | 5.98 | 128285 | 7549 | 2.46% |
| 2025-10-16 | 6.00 | 5.91 | -0.14 | -2.31% | 5.86 | 6.04 | 258751 | 15330 | 4.96% |
| 2025-10-15 | 5.94 | 6.05 | 0.11 | 1.85% | 5.91 | 6.45 | 430254 | 26370 | 8.25% |
| 2025-10-14 | 5.93 | 5.94 | 0.05 | 0.85% | 5.89 | 6.14 | 277309 | 16627 | 5.32% |
| 2025-10-13 | 5.70 | 5.89 | 0.05 | 0.86% | 5.64 | 5.95 | 219585 | 12776 | 4.21% |
| 2025-10-10 | 5.65 | 5.84 | 0.15 | 2.64% | 5.63 | 5.91 | 272867 | 15881 | 5.23% |
| 2025-10-09 | 5.54 | 5.69 | 0.15 | 2.71% | 5.49 | 5.70 | 127801 | 7139 | 2.45% |
| 2025-09-30 | 5.58 | 5.54 | -0.03 | -0.54% | 5.54 | 5.62 | 62875 | 3499 | 1.21% |
| 2025-09-29 | 5.50 | 5.57 | 0.03 | 0.54% | 5.43 | 5.58 | 80523 | 4449 | 1.54% |
| 2025-09-26 | 5.46 | 5.54 | 0.07 | 1.28% | 5.41 | 5.57 | 82930 | 4576 | 1.59% |
| 2025-09-25 | 5.50 | 5.47 | -0.03 | -0.55% | 5.45 | 5.56 | 59229 | 3252 | 1.14% |
| 2025-09-24 | 5.44 | 5.50 | 0.04 | 0.73% | 5.44 | 5.52 | 62343 | 3417 | 1.20% |
| 2025-09-23 | 5.58 | 5.46 | -0.11 | -1.97% | 5.35 | 5.59 | 123418 | 6715 | 2.37% |
| 2025-09-22 | 5.68 | 5.57 | -0.11 | -1.94% | 5.52 | 5.68 | 140158 | 7812 | 2.69% |
| 2025-09-19 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 105324 | 5965 | 2.02% |
| 2025-09-18 | 5.84 | 5.68 | -0.17 | -2.91% | 5.64 | 5.85 | 166193 | 9540 | 3.19% |
| 2025-09-17 | 5.92 | 5.85 | -0.09 | -1.52% | 5.83 | 5.92 | 121068 | 7099 | 2.32% |
| 2025-09-16 | 5.90 | 5.94 | 0.05 | 0.85% | 5.84 | 5.95 | 139212 | 8215 | 2.67% |
| 2025-09-15 | 5.91 | 5.89 | -0.04 | -0.67% | 5.85 | 5.93 | 89532 | 5267 | 1.72% |
| 2025-09-12 | 5.87 | 5.93 | 0.06 | 1.02% | 5.79 | 5.97 | 186805 | 11008 | 3.58% |
| 2025-09-11 | 5.90 | 5.87 | -0.03 | -0.51% | 5.76 | 5.91 | 131633 | 7660 | 2.52% |
| 2025-09-10 | 5.90 | 5.90 | 0.02 | 0.34% | 5.82 | 5.93 | 146018 | 8576 | 2.80% |
| 2025-09-09 | 5.86 | 5.88 | -0.01 | -0.17% | 5.83 | 6.00 | 197355 | 11692 | 3.78% |
| 2025-09-08 | 5.75 | 5.89 | 0.16 | 2.79% | 5.72 | 5.89 | 205290 | 11986 | 3.94% |
| 2025-09-05 | 5.64 | 5.73 | 0.09 | 1.60% | 5.63 | 5.74 | 93365 | 5316 | 1.79% |
| 2025-09-04 | 5.59 | 5.64 | 0.03 | 0.53% | 5.58 | 5.73 | 121915 | 6907 | 2.34% |
| 2025-09-03 | 5.79 | 5.61 | -0.20 | -3.44% | 5.58 | 5.81 | 123763 | 7039 | 2.37% |
| 2025-09-02 | 5.83 | 5.81 | 0.00 | 0.00% | 5.71 | 5.83 | 136866 | 7906 | 2.62% |
| 2025-09-01 | 5.72 | 5.81 | 0.09 | 1.57% | 5.66 | 5.84 | 163581 | 9461 | 3.14% |
| 2025-08-29 | 5.70 | 5.72 | 0.02 | 0.35% | 5.68 | 5.78 | 105033 | 6018 | 2.01% |
| 2025-08-28 | 5.69 | 5.70 | 0.01 | 0.18% | 5.55 | 5.76 | 140976 | 7980 | 2.70% |
| 2025-08-27 | 5.87 | 5.69 | -0.18 | -3.07% | 5.68 | 5.87 | 178555 | 10321 | 3.42% |
| 2025-08-26 | 5.76 | 5.87 | 0.08 | 1.38% | 5.76 | 5.91 | 187775 | 11003 | 3.60% |
| 2025-08-25 | 5.78 | 5.79 | 0.01 | 0.17% | 5.73 | 5.81 | 129333 | 7475 | 2.48% |
| 2025-08-22 | 5.84 | 5.78 | -0.07 | -1.20% | 5.72 | 5.86 | 145002 | 8354 | 2.78% |
| 2025-08-21 | 5.90 | 5.85 | 0.04 | 0.69% | 5.81 | 5.98 | 209416 | 12315 | 4.01% |
| 2025-08-20 | 5.72 | 5.81 | 0.11 | 1.93% | 5.69 | 5.83 | 210347 | 12168 | 4.03% |
| 2025-08-19 | 5.65 | 5.70 | 0.06 | 1.06% | 5.61 | 5.73 | 152898 | 8677 | 2.93% |
| 2025-08-18 | 5.63 | 5.64 | 0.02 | 0.36% | 5.61 | 5.66 | 129129 | 7277 | 2.48% |
| 2025-08-15 | 5.65 | 5.62 | 0.00 | 0.00% | 5.60 | 5.65 | 82248 | 4623 | 1.58% |
| 2025-08-14 | 5.71 | 5.62 | -0.10 | -1.75% | 5.60 | 5.72 | 115832 | 6539 | 2.22% |
| 2025-08-13 | 5.75 | 5.72 | -0.03 | -0.52% | 5.71 | 5.76 | 95473 | 5469 | 1.83% |
| 2025-08-12 | 5.75 | 5.75 | 0.00 | 0.00% | 5.71 | 5.78 | 79244 | 4549 | 1.52% |
| 2025-08-11 | 5.70 | 5.75 | 0.05 | 0.88% | 5.67 | 5.77 | 94519 | 5420 | 1.81% |
| 2025-08-08 | 5.68 | 5.70 | 0.02 | 0.35% | 5.65 | 5.70 | 70953 | 4025 | 1.36% |
| 2025-08-07 | 5.71 | 5.68 | -0.03 | -0.53% | 5.65 | 5.71 | 91546 | 5198 | 1.76% |
| 2025-08-06 | 5.70 | 5.71 | 0.00 | 0.00% | 5.67 | 5.73 | 90236 | 5142 | 1.73% |
| 2025-08-05 | 5.69 | 5.71 | 0.01 | 0.18% | 5.68 | 5.75 | 81505 | 4650 | 1.56% |
| 2025-08-04 | 5.65 | 5.70 | 0.03 | 0.53% | 5.57 | 5.70 | 65468 | 3705 | 1.26% |
| 2025-08-01 | 5.65 | 5.67 | 0.02 | 0.35% | 5.64 | 5.74 | 80221 | 4558 | 1.54% |
| 2025-07-31 | 5.80 | 5.65 | -0.18 | -3.09% | 5.63 | 5.80 | 166220 | 9476 | 3.19% |
| 2025-07-30 | 5.78 | 5.83 | 0.01 | 0.17% | 5.77 | 5.92 | 130620 | 7623 | 2.50% |
| 2025-07-29 | 5.88 | 5.82 | -0.06 | -1.02% | 5.74 | 5.88 | 132595 | 7668 | 2.54% |
| 2025-07-28 | 5.94 | 5.88 | -0.07 | -1.18% | 5.84 | 5.96 | 118809 | 6982 | 2.28% |
| 2025-07-25 | 6.00 | 5.95 | -0.06 | -1.00% | 5.92 | 6.06 | 157390 | 9408 | 3.02% |
| 2025-07-24 | 5.95 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 149837 | 8929 | 2.87% |