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 | 6.58 | 6.45 | -0.05 | -0.77% | 6.42 | 6.68 | 1334358 | 87213 | 2.33% |
| 2025-10-30 | 6.57 | 6.50 | 0.20 | 3.17% | 6.48 | 6.75 | 2517745 | 166428 | 4.40% |
| 2025-10-29 | 5.99 | 6.30 | 0.57 | 9.95% | 5.98 | 6.30 | 849578 | 53205 | 1.49% |
| 2025-10-28 | 5.78 | 5.73 | -0.04 | -0.69% | 5.71 | 5.79 | 204097 | 11699 | 0.36% |
| 2025-10-27 | 5.75 | 5.77 | 0.06 | 1.05% | 5.73 | 5.81 | 220964 | 12757 | 0.39% |
| 2025-10-24 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.76 | 173793 | 9926 | 0.30% |
| 2025-10-23 | 5.66 | 5.72 | 0.05 | 0.88% | 5.58 | 5.73 | 214034 | 12088 | 0.37% |
| 2025-10-22 | 5.75 | 5.67 | -0.08 | -1.39% | 5.65 | 5.75 | 165241 | 9400 | 0.29% |
| 2025-10-21 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.81 | 293584 | 16878 | 0.51% |
| 2025-10-20 | 5.61 | 5.64 | 0.05 | 0.89% | 5.60 | 5.68 | 182316 | 10279 | 0.32% |
| 2025-10-17 | 5.87 | 5.59 | -0.28 | -4.77% | 5.57 | 5.87 | 410229 | 23392 | 0.72% |
| 2025-10-16 | 5.91 | 5.87 | -0.07 | -1.18% | 5.84 | 5.93 | 219150 | 12882 | 0.38% |
| 2025-10-15 | 5.87 | 5.94 | 0.08 | 1.37% | 5.75 | 5.94 | 389958 | 22826 | 0.68% |
| 2025-10-14 | 5.93 | 5.86 | -0.06 | -1.01% | 5.83 | 6.05 | 348212 | 20625 | 0.61% |
| 2025-10-13 | 5.88 | 5.92 | -0.10 | -1.66% | 5.83 | 5.94 | 353803 | 20851 | 0.62% |
| 2025-10-10 | 5.95 | 6.02 | 0.06 | 1.01% | 5.91 | 6.06 | 407842 | 24491 | 0.71% |
| 2025-10-09 | 5.90 | 5.96 | 0.09 | 1.53% | 5.86 | 5.99 | 344188 | 20442 | 0.60% |
| 2025-09-30 | 5.89 | 5.87 | -0.03 | -0.51% | 5.85 | 5.92 | 224515 | 13211 | 0.39% |
| 2025-09-29 | 5.76 | 5.90 | 0.12 | 2.08% | 5.70 | 5.98 | 357167 | 20959 | 0.62% |
| 2025-09-26 | 5.85 | 5.78 | -0.08 | -1.37% | 5.77 | 5.91 | 242528 | 14141 | 0.42% |
| 2025-09-25 | 5.77 | 5.86 | 0.06 | 1.03% | 5.77 | 5.91 | 273422 | 16037 | 0.48% |
| 2025-09-24 | 5.72 | 5.84 | 0.09 | 1.57% | 5.71 | 5.85 | 216383 | 12523 | 0.38% |
| 2025-09-23 | 5.80 | 5.75 | -0.09 | -1.54% | 5.65 | 5.85 | 262833 | 15032 | 0.46% |
| 2025-09-22 | 5.81 | 5.84 | 0.02 | 0.34% | 5.74 | 5.84 | 225653 | 13082 | 0.39% |
| 2025-09-19 | 5.84 | 5.82 | -0.04 | -0.68% | 5.78 | 5.87 | 241384 | 14044 | 0.42% |
| 2025-09-18 | 6.04 | 5.86 | -0.20 | -3.30% | 5.81 | 6.05 | 459469 | 27216 | 0.80% |
| 2025-09-17 | 5.88 | 6.06 | 0.18 | 3.06% | 5.86 | 6.08 | 522935 | 31404 | 0.91% |
| 2025-09-16 | 5.89 | 5.88 | 0.01 | 0.17% | 5.81 | 5.91 | 216906 | 12718 | 0.38% |
| 2025-09-15 | 5.92 | 5.87 | -0.07 | -1.18% | 5.85 | 5.95 | 280276 | 16476 | 0.49% |
| 2025-09-12 | 6.01 | 5.94 | -0.09 | -1.49% | 5.92 | 6.04 | 298227 | 17760 | 0.52% |
| 2025-09-11 | 5.80 | 6.03 | 0.21 | 3.61% | 5.77 | 6.04 | 444043 | 26445 | 0.78% |
| 2025-09-10 | 5.94 | 5.82 | -0.11 | -1.85% | 5.80 | 5.94 | 243783 | 14240 | 0.43% |
| 2025-09-09 | 5.86 | 5.93 | 0.03 | 0.51% | 5.78 | 5.97 | 388480 | 22840 | 0.68% |
| 2025-09-08 | 5.75 | 5.90 | 0.17 | 2.97% | 5.72 | 5.90 | 351054 | 20396 | 0.61% |
| 2025-09-05 | 5.62 | 5.73 | 0.11 | 1.96% | 5.59 | 5.74 | 282838 | 16015 | 0.49% |
| 2025-09-04 | 5.60 | 5.62 | -0.01 | -0.18% | 5.54 | 5.72 | 315640 | 17790 | 0.55% |
| 2025-09-03 | 5.77 | 5.63 | -0.14 | -2.43% | 5.61 | 5.78 | 306288 | 17402 | 0.54% |
| 2025-09-02 | 5.92 | 5.77 | -0.15 | -2.53% | 5.73 | 5.93 | 376882 | 21821 | 0.66% |
| 2025-09-01 | 5.92 | 5.92 | 0.04 | 0.68% | 5.84 | 5.94 | 414909 | 24427 | 0.73% |
| 2025-08-29 | 6.01 | 5.88 | -0.16 | -2.65% | 5.85 | 6.02 | 535102 | 31635 | 0.94% |
| 2025-08-28 | 6.02 | 6.04 | -0.04 | -0.66% | 5.84 | 6.08 | 761808 | 45405 | 1.33% |
| 2025-08-27 | 6.08 | 6.08 | 0.01 | 0.16% | 6.00 | 6.30 | 961544 | 58766 | 1.68% |
| 2025-08-26 | 6.22 | 6.07 | 0.14 | 2.36% | 6.07 | 6.42 | 1174736 | 72901 | 2.05% |
| 2025-08-25 | 5.72 | 5.93 | 0.25 | 4.40% | 5.72 | 6.13 | 1078376 | 64239 | 1.89% |
| 2025-08-22 | 5.57 | 5.68 | 0.09 | 1.61% | 5.54 | 5.68 | 399858 | 22473 | 0.70% |
| 2025-08-21 | 5.64 | 5.59 | -0.02 | -0.36% | 5.56 | 5.70 | 304544 | 17145 | 0.53% |
| 2025-08-20 | 5.55 | 5.61 | 0.05 | 0.90% | 5.48 | 5.61 | 302927 | 16803 | 0.53% |
| 2025-08-19 | 5.59 | 5.56 | -0.03 | -0.54% | 5.51 | 5.59 | 333862 | 18530 | 0.58% |
| 2025-08-18 | 5.62 | 5.59 | 0.01 | 0.18% | 5.53 | 5.66 | 397697 | 22205 | 0.70% |
| 2025-08-15 | 5.41 | 5.58 | 0.14 | 2.57% | 5.40 | 5.60 | 456856 | 25319 | 0.80% |
| 2025-08-14 | 5.49 | 5.44 | -0.06 | -1.09% | 5.40 | 5.57 | 308451 | 16899 | 0.54% |
| 2025-08-13 | 5.46 | 5.50 | 0.06 | 1.10% | 5.41 | 5.53 | 284644 | 15606 | 0.50% |
| 2025-08-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.41 | 5.47 | 160141 | 8705 | 0.28% |
| 2025-08-11 | 5.43 | 5.44 | 0.04 | 0.74% | 5.38 | 5.46 | 183068 | 9932 | 0.32% |
| 2025-08-08 | 5.35 | 5.40 | 0.03 | 0.56% | 5.34 | 5.41 | 157171 | 8454 | 0.27% |
| 2025-08-07 | 5.39 | 5.37 | -0.02 | -0.37% | 5.33 | 5.41 | 186151 | 9998 | 0.33% |
| 2025-08-06 | 5.36 | 5.39 | 0.02 | 0.37% | 5.33 | 5.40 | 160825 | 8634 | 0.28% |
| 2025-08-05 | 5.36 | 5.37 | 0.06 | 1.13% | 5.33 | 5.40 | 191757 | 10279 | 0.34% |
| 2025-08-04 | 5.31 | 5.31 | -0.01 | -0.19% | 5.26 | 5.32 | 176886 | 9366 | 0.31% |
| 2025-08-01 | 5.31 | 5.32 | 0.00 | 0.00% | 5.30 | 5.36 | 136616 | 7283 | 0.24% |
| 2025-07-31 | 5.41 | 5.32 | -0.09 | -1.66% | 5.29 | 5.43 | 267043 | 14300 | 0.47% |
| 2025-07-30 | 5.44 | 5.41 | -0.06 | -1.10% | 5.38 | 5.47 | 225248 | 12236 | 0.39% |
| 2025-07-29 | 5.45 | 5.47 | 0.01 | 0.18% | 5.38 | 5.47 | 235719 | 12785 | 0.41% |
| 2025-07-28 | 5.50 | 5.46 | -0.04 | -0.73% | 5.44 | 5.53 | 245414 | 13419 | 0.43% |
| 2025-07-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.48 | 5.58 | 299881 | 16540 | 0.52% |
| 2025-07-24 | 5.43 | 5.57 | 0.08 | 1.46% | 5.43 | 5.59 | 400429 | 22188 | 0.70% |