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 | 6.13 | 6.20 | 0.18 | 2.99% | 6.11 | 6.27 | 456333 | 28243 | 5.25% |
| 2025-10-30 | 6.15 | 6.02 | -0.13 | -2.11% | 6.02 | 6.18 | 308454 | 18759 | 3.55% |
| 2025-10-29 | 6.25 | 6.15 | -0.17 | -2.69% | 6.10 | 6.32 | 437610 | 26970 | 5.04% |
| 2025-10-28 | 5.97 | 6.32 | 0.30 | 4.98% | 5.95 | 6.62 | 810174 | 50812 | 9.32% |
| 2025-10-27 | 5.94 | 6.02 | 0.09 | 1.52% | 5.92 | 6.05 | 213808 | 12798 | 2.46% |
| 2025-10-24 | 6.02 | 5.93 | -0.08 | -1.33% | 5.92 | 6.05 | 176665 | 10523 | 2.03% |
| 2025-10-23 | 6.07 | 6.01 | -0.09 | -1.48% | 5.92 | 6.14 | 243327 | 14608 | 2.80% |
| 2025-10-22 | 6.10 | 6.10 | -0.10 | -1.61% | 6.04 | 6.19 | 373493 | 22804 | 4.30% |
| 2025-10-21 | 5.87 | 6.20 | 0.34 | 5.80% | 5.86 | 6.31 | 560528 | 34402 | 6.45% |
| 2025-10-20 | 5.82 | 5.86 | 0.04 | 0.69% | 5.79 | 5.88 | 146027 | 8525 | 1.68% |
| 2025-10-17 | 5.85 | 5.82 | -0.07 | -1.19% | 5.82 | 5.95 | 155588 | 9157 | 1.79% |
| 2025-10-16 | 5.98 | 5.89 | -0.14 | -2.32% | 5.87 | 6.06 | 219016 | 13028 | 2.52% |
| 2025-10-15 | 6.00 | 6.03 | 0.09 | 1.52% | 5.95 | 6.09 | 280085 | 16870 | 3.22% |
| 2025-10-14 | 5.96 | 5.94 | -0.02 | -0.34% | 5.91 | 6.00 | 245838 | 14636 | 2.83% |
| 2025-10-13 | 5.70 | 5.96 | 0.07 | 1.19% | 5.69 | 6.03 | 305706 | 18137 | 3.52% |
| 2025-10-10 | 5.79 | 5.89 | 0.08 | 1.38% | 5.79 | 5.98 | 206208 | 12171 | 2.37% |
| 2025-10-09 | 5.90 | 5.81 | -0.09 | -1.53% | 5.75 | 5.91 | 194477 | 11271 | 2.24% |
| 2025-09-30 | 5.86 | 5.90 | 0.04 | 0.68% | 5.86 | 5.91 | 133246 | 7850 | 1.53% |
| 2025-09-29 | 5.81 | 5.86 | 0.00 | 0.00% | 5.73 | 5.89 | 165111 | 9624 | 1.90% |
| 2025-09-26 | 5.87 | 5.86 | -0.03 | -0.51% | 5.80 | 5.95 | 188719 | 11082 | 2.17% |
| 2025-09-25 | 5.99 | 5.89 | -0.07 | -1.17% | 5.86 | 5.99 | 156785 | 9260 | 1.80% |
| 2025-09-24 | 5.92 | 6.01 | 0.05 | 0.84% | 5.90 | 6.02 | 190067 | 11366 | 2.19% |
| 2025-09-23 | 6.09 | 5.96 | -0.15 | -2.45% | 5.87 | 6.11 | 282068 | 16814 | 3.25% |
| 2025-09-22 | 6.20 | 6.11 | -0.16 | -2.55% | 6.07 | 6.25 | 256078 | 15716 | 2.95% |
| 2025-09-19 | 6.24 | 6.27 | 0.02 | 0.32% | 6.13 | 6.29 | 289110 | 17937 | 3.33% |
| 2025-09-18 | 6.31 | 6.25 | -0.09 | -1.42% | 6.18 | 6.40 | 366440 | 23140 | 4.22% |
| 2025-09-17 | 6.58 | 6.34 | -0.21 | -3.21% | 6.33 | 6.58 | 452561 | 28934 | 5.21% |
| 2025-09-16 | 6.55 | 6.55 | 0.03 | 0.46% | 6.48 | 6.64 | 398648 | 26100 | 4.59% |
| 2025-09-15 | 6.65 | 6.52 | -0.17 | -2.54% | 6.51 | 6.72 | 511319 | 33644 | 5.88% |
| 2025-09-12 | 6.69 | 6.69 | -0.06 | -0.89% | 6.65 | 6.98 | 713725 | 48361 | 8.21% |
| 2025-09-11 | 6.74 | 6.75 | 0.01 | 0.15% | 6.57 | 6.83 | 658354 | 43919 | 7.58% |
| 2025-09-10 | 6.55 | 6.74 | 0.15 | 2.28% | 6.52 | 7.15 | 816828 | 55393 | 9.40% |
| 2025-09-09 | 6.58 | 6.59 | 0.03 | 0.46% | 6.50 | 6.70 | 602789 | 39769 | 6.94% |
| 2025-09-08 | 6.57 | 6.56 | -0.08 | -1.20% | 6.50 | 6.77 | 533258 | 35247 | 6.14% |
| 2025-09-05 | 6.65 | 6.64 | -0.11 | -1.63% | 6.30 | 6.73 | 792096 | 51531 | 9.12% |
| 2025-09-04 | 6.40 | 6.75 | 0.26 | 4.01% | 6.35 | 6.99 | 972813 | 65067 | 11.20% |
| 2025-09-03 | 6.86 | 6.49 | -0.49 | -7.02% | 6.43 | 6.94 | 809516 | 54120 | 9.32% |
| 2025-09-02 | 6.66 | 6.98 | 0.31 | 4.65% | 6.57 | 7.10 | 1069445 | 73913 | 12.31% |
| 2025-09-01 | 6.56 | 6.67 | -0.05 | -0.74% | 6.45 | 6.88 | 664664 | 44600 | 7.65% |
| 2025-08-29 | 6.67 | 6.72 | -0.09 | -1.32% | 6.57 | 7.00 | 899974 | 61010 | 10.36% |
| 2025-08-28 | 6.67 | 6.81 | 0.15 | 2.25% | 6.56 | 7.20 | 1051693 | 72384 | 12.10% |
| 2025-08-27 | 6.40 | 6.66 | 0.19 | 2.94% | 6.30 | 7.00 | 1054854 | 69418 | 12.14% |
| 2025-08-26 | 6.20 | 6.47 | 0.24 | 3.85% | 6.19 | 6.50 | 745186 | 47370 | 8.58% |
| 2025-08-25 | 5.99 | 6.23 | 0.23 | 3.83% | 5.95 | 6.56 | 708211 | 43946 | 8.15% |
| 2025-08-22 | 6.12 | 6.00 | -0.12 | -1.96% | 5.95 | 6.12 | 392770 | 23544 | 4.52% |
| 2025-08-21 | 5.93 | 6.12 | 0.18 | 3.03% | 5.88 | 6.12 | 652169 | 39296 | 7.51% |
| 2025-08-20 | 5.82 | 5.94 | 0.10 | 1.71% | 5.78 | 5.98 | 379150 | 22379 | 4.36% |
| 2025-08-19 | 5.80 | 5.84 | 0.06 | 1.04% | 5.77 | 5.86 | 222541 | 12965 | 2.56% |
| 2025-08-18 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 170694 | 9856 | 1.96% |
| 2025-08-15 | 5.75 | 5.77 | -0.01 | -0.17% | 5.71 | 5.78 | 149693 | 8604 | 1.72% |
| 2025-08-14 | 5.85 | 5.78 | -0.12 | -2.03% | 5.75 | 5.91 | 255876 | 14871 | 2.94% |
| 2025-08-13 | 5.96 | 5.90 | 0.08 | 1.37% | 5.87 | 6.08 | 342930 | 20415 | 3.95% |
| 2025-08-12 | 5.84 | 5.82 | -0.03 | -0.51% | 5.81 | 5.88 | 129596 | 7554 | 1.49% |
| 2025-08-11 | 5.76 | 5.85 | 0.10 | 1.74% | 5.72 | 5.89 | 241911 | 14037 | 2.78% |
| 2025-08-08 | 5.73 | 5.75 | 0.00 | 0.00% | 5.73 | 5.78 | 87211 | 5011 | 1.00% |
| 2025-08-07 | 5.75 | 5.75 | 0.00 | 0.00% | 5.73 | 5.77 | 104954 | 6035 | 1.21% |
| 2025-08-06 | 5.78 | 5.75 | -0.03 | -0.52% | 5.72 | 5.78 | 118282 | 6788 | 1.36% |
| 2025-08-05 | 5.77 | 5.78 | 0.02 | 0.35% | 5.75 | 5.80 | 93091 | 5372 | 1.07% |
| 2025-08-04 | 5.71 | 5.76 | -0.02 | -0.35% | 5.71 | 5.76 | 92061 | 5274 | 1.06% |
| 2025-08-01 | 5.81 | 5.78 | -0.04 | -0.69% | 5.75 | 5.84 | 110769 | 6404 | 1.27% |
| 2025-07-31 | 5.91 | 5.82 | -0.10 | -1.69% | 5.81 | 5.91 | 155383 | 9081 | 1.79% |
| 2025-07-30 | 5.84 | 5.92 | 0.05 | 0.85% | 5.83 | 5.95 | 199481 | 11757 | 2.30% |
| 2025-07-29 | 5.92 | 5.87 | -0.03 | -0.51% | 5.83 | 5.94 | 140411 | 8221 | 1.62% |
| 2025-07-28 | 5.94 | 5.90 | -0.01 | -0.17% | 5.88 | 5.94 | 132181 | 7805 | 1.52% |
| 2025-07-25 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.00 | 247178 | 14653 | 2.84% |
| 2025-07-24 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.05 | 355304 | 21314 | 4.09% |