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 | 6.25 | 6.36 | 0.07 | 1.11% | 6.18 | 6.45 | 653869 | 41415 | 5.85% |
| 2025-10-30 | 6.27 | 6.29 | -0.16 | -2.48% | 6.13 | 6.49 | 769841 | 48260 | 6.88% |
| 2025-10-29 | 6.51 | 6.45 | 0.14 | 2.22% | 6.25 | 6.74 | 1250613 | 80993 | 11.18% |
| 2025-10-28 | 5.80 | 6.31 | 0.57 | 9.93% | 5.69 | 6.31 | 667297 | 40947 | 5.97% |
| 2025-10-27 | 5.77 | 5.74 | -0.02 | -0.35% | 5.68 | 5.82 | 295310 | 16960 | 2.64% |
| 2025-10-24 | 6.17 | 5.76 | -0.24 | -4.00% | 5.74 | 6.18 | 532437 | 31287 | 4.76% |
| 2025-10-23 | 5.89 | 6.00 | 0.14 | 2.39% | 5.80 | 6.00 | 456006 | 26962 | 4.08% |
| 2025-10-22 | 5.76 | 5.86 | 0.08 | 1.38% | 5.72 | 5.96 | 439845 | 25803 | 3.93% |
| 2025-10-21 | 5.50 | 5.78 | 0.28 | 5.09% | 5.45 | 5.81 | 468880 | 26719 | 4.19% |
| 2025-10-20 | 5.44 | 5.50 | 0.10 | 1.85% | 5.41 | 5.54 | 197932 | 10849 | 1.77% |
| 2025-10-17 | 5.51 | 5.40 | -0.13 | -2.35% | 5.37 | 5.60 | 216541 | 11848 | 1.94% |
| 2025-10-16 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.65 | 269915 | 15053 | 2.41% |
| 2025-10-15 | 5.48 | 5.55 | 0.07 | 1.28% | 5.45 | 5.58 | 234445 | 12906 | 2.10% |
| 2025-10-14 | 5.51 | 5.48 | -0.04 | -0.72% | 5.46 | 5.65 | 287887 | 15973 | 2.57% |
| 2025-10-13 | 5.26 | 5.52 | -0.01 | -0.18% | 5.24 | 5.53 | 260691 | 14165 | 2.33% |
| 2025-10-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 261917 | 14521 | 2.34% |
| 2025-10-09 | 5.50 | 5.49 | -0.06 | -1.08% | 5.37 | 5.57 | 374801 | 20525 | 3.35% |
| 2025-09-30 | 5.55 | 5.55 | 0.03 | 0.54% | 5.49 | 5.62 | 266770 | 14827 | 2.38% |
| 2025-09-29 | 5.75 | 5.52 | -0.19 | -3.33% | 5.44 | 5.75 | 560849 | 30988 | 5.01% |
| 2025-09-26 | 6.09 | 5.71 | -0.37 | -6.09% | 5.70 | 6.09 | 498777 | 29372 | 4.46% |
| 2025-09-25 | 6.16 | 6.08 | -0.10 | -1.62% | 5.95 | 6.27 | 608897 | 37071 | 5.44% |
| 2025-09-24 | 5.93 | 6.18 | 0.25 | 4.22% | 5.86 | 6.35 | 610174 | 37490 | 5.45% |
| 2025-09-23 | 6.53 | 5.93 | -0.66 | -10.02% | 5.93 | 6.58 | 780949 | 47398 | 6.98% |
| 2025-09-22 | 6.72 | 6.59 | -0.24 | -3.51% | 6.51 | 6.77 | 606570 | 40026 | 5.42% |
| 2025-09-19 | 6.40 | 6.83 | 0.32 | 4.92% | 6.38 | 7.07 | 1157842 | 77919 | 10.35% |
| 2025-09-18 | 6.80 | 6.51 | -0.34 | -4.96% | 6.38 | 6.87 | 1252739 | 83267 | 11.20% |
| 2025-09-17 | 6.26 | 6.85 | 0.62 | 9.95% | 6.17 | 6.85 | 1069856 | 70689 | 9.56% |
| 2025-09-16 | 6.08 | 6.23 | 0.16 | 2.64% | 6.07 | 6.33 | 418688 | 25947 | 3.74% |
| 2025-09-15 | 6.20 | 6.07 | -0.11 | -1.78% | 6.03 | 6.20 | 321647 | 19584 | 2.88% |
| 2025-09-12 | 6.38 | 6.18 | -0.06 | -0.96% | 6.17 | 6.38 | 382611 | 23842 | 3.42% |
| 2025-09-11 | 6.09 | 6.24 | 0.14 | 2.30% | 6.01 | 6.24 | 410415 | 25291 | 3.67% |
| 2025-09-10 | 5.98 | 6.10 | 0.10 | 1.67% | 5.98 | 6.20 | 351002 | 21384 | 3.14% |
| 2025-09-09 | 6.09 | 6.00 | -0.09 | -1.48% | 5.98 | 6.17 | 312747 | 18949 | 2.80% |
| 2025-09-08 | 6.27 | 6.09 | -0.12 | -1.93% | 6.03 | 6.28 | 397056 | 24348 | 3.55% |
| 2025-09-05 | 6.10 | 6.21 | 0.09 | 1.47% | 6.01 | 6.30 | 476990 | 29373 | 4.26% |
| 2025-09-04 | 6.22 | 6.12 | -0.13 | -2.08% | 5.74 | 6.27 | 686136 | 41885 | 6.13% |
| 2025-09-03 | 6.21 | 6.25 | 0.13 | 2.12% | 6.02 | 6.67 | 963729 | 60568 | 8.62% |
| 2025-09-02 | 6.41 | 6.12 | -0.30 | -4.67% | 6.03 | 6.43 | 737260 | 45563 | 6.59% |
| 2025-09-01 | 6.44 | 6.42 | 0.11 | 1.74% | 6.31 | 6.53 | 609897 | 39247 | 5.45% |
| 2025-08-29 | 6.81 | 6.31 | -0.38 | -5.68% | 6.31 | 6.81 | 777834 | 50171 | 6.95% |
| 2025-08-28 | 6.65 | 6.69 | 0.08 | 1.21% | 6.48 | 6.94 | 816567 | 54631 | 7.30% |
| 2025-08-27 | 6.79 | 6.61 | -0.26 | -3.78% | 6.60 | 6.88 | 1068448 | 71888 | 9.55% |
| 2025-08-26 | 7.04 | 6.87 | -0.23 | -3.24% | 6.70 | 7.23 | 1462935 | 101409 | 13.08% |
| 2025-08-25 | 7.55 | 7.10 | -0.49 | -6.46% | 6.94 | 7.66 | 1627739 | 118029 | 14.55% |
| 2025-08-22 | 8.40 | 7.59 | -0.84 | -9.96% | 7.59 | 8.73 | 1747093 | 139841 | 15.62% |
| 2025-08-21 | 8.20 | 8.43 | -0.05 | -0.59% | 7.63 | 8.90 | 2021137 | 166292 | 18.07% |
| 2025-08-20 | 8.00 | 8.48 | 0.77 | 9.99% | 7.78 | 8.48 | 1745994 | 141592 | 15.61% |
| 2025-08-19 | 6.80 | 7.71 | 0.70 | 9.99% | 6.60 | 7.71 | 1630925 | 120213 | 14.58% |
| 2025-08-18 | 6.91 | 7.01 | 0.17 | 2.49% | 6.58 | 7.44 | 2418498 | 171162 | 21.62% |
| 2025-08-15 | 6.80 | 6.84 | -0.10 | -1.44% | 6.47 | 6.97 | 2063244 | 139101 | 18.45% |
| 2025-08-14 | 6.78 | 6.94 | 0.63 | 9.98% | 6.30 | 6.94 | 2543289 | 171993 | 22.74% |
| 2025-08-13 | 6.28 | 6.31 | 0.57 | 9.93% | 6.07 | 6.31 | 524135 | 32981 | 4.69% |
| 2025-08-12 | 5.50 | 5.74 | 0.52 | 9.96% | 5.41 | 5.74 | 1250753 | 71366 | 11.18% |
| 2025-08-11 | 5.24 | 5.22 | 0.04 | 0.77% | 5.14 | 5.28 | 246993 | 12872 | 2.21% |
| 2025-08-08 | 5.25 | 5.18 | -0.09 | -1.71% | 5.13 | 5.28 | 288549 | 14960 | 2.58% |
| 2025-08-07 | 5.06 | 5.27 | 0.21 | 4.15% | 5.03 | 5.42 | 574352 | 30192 | 5.13% |
| 2025-08-06 | 4.98 | 5.06 | 0.06 | 1.20% | 4.96 | 5.07 | 284335 | 14244 | 2.54% |
| 2025-08-05 | 5.00 | 5.00 | 0.00 | 0.00% | 4.95 | 5.09 | 304683 | 15249 | 2.72% |
| 2025-08-04 | 5.05 | 5.00 | -0.16 | -3.10% | 4.94 | 5.13 | 451190 | 22661 | 4.03% |
| 2025-08-01 | 4.95 | 5.16 | 0.21 | 4.24% | 4.91 | 5.34 | 733628 | 37574 | 6.56% |
| 2025-07-31 | 4.88 | 4.95 | 0.08 | 1.64% | 4.82 | 5.17 | 770739 | 38428 | 6.89% |
| 2025-07-30 | 4.77 | 4.87 | 0.10 | 2.10% | 4.73 | 4.91 | 331504 | 15931 | 2.96% |
| 2025-07-29 | 4.75 | 4.77 | 0.01 | 0.21% | 4.69 | 4.82 | 206134 | 9785 | 1.84% |
| 2025-07-28 | 4.57 | 4.76 | 0.08 | 1.71% | 4.55 | 4.78 | 318594 | 14890 | 2.85% |
| 2025-07-25 | 4.64 | 4.68 | 0.05 | 1.08% | 4.57 | 4.80 | 370396 | 17280 | 3.31% |
| 2025-07-24 | 4.52 | 4.63 | 0.09 | 1.98% | 4.52 | 4.67 | 227727 | 10526 | 2.04% |