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 | 5.76 | 5.73 | -0.02 | -0.35% | 5.72 | 5.76 | 1051453 | 60258 | 0.52% |
| 2025-10-30 | 5.76 | 5.75 | -0.02 | -0.35% | 5.74 | 5.78 | 1134763 | 65343 | 0.56% |
| 2025-10-29 | 5.80 | 5.77 | -0.02 | -0.35% | 5.75 | 5.80 | 961103 | 55422 | 0.48% |
| 2025-10-28 | 5.82 | 5.79 | -0.03 | -0.52% | 5.79 | 5.83 | 888106 | 51530 | 0.44% |
| 2025-10-27 | 5.83 | 5.82 | -0.01 | -0.17% | 5.81 | 5.84 | 1343278 | 78258 | 0.67% |
| 2025-10-24 | 5.87 | 5.83 | -0.01 | -0.17% | 5.81 | 5.87 | 1296824 | 75625 | 0.64% |
| 2025-10-23 | 5.88 | 5.92 | 0.05 | 0.85% | 5.88 | 5.94 | 1018080 | 60189 | 0.51% |
| 2025-10-22 | 5.89 | 5.87 | -0.01 | -0.17% | 5.87 | 5.91 | 825910 | 48615 | 0.41% |
| 2025-10-21 | 5.93 | 5.88 | -0.05 | -0.84% | 5.87 | 5.95 | 1357147 | 80146 | 0.67% |
| 2025-10-20 | 5.90 | 5.93 | 0.03 | 0.51% | 5.85 | 5.95 | 930355 | 54888 | 0.46% |
| 2025-10-17 | 5.90 | 5.90 | 0.00 | 0.00% | 5.89 | 5.95 | 1054964 | 62512 | 0.52% |
| 2025-10-16 | 5.89 | 5.90 | 0.00 | 0.00% | 5.88 | 5.92 | 805124 | 47503 | 0.40% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 5.93 | 909489 | 53622 | 0.45% |
| 2025-10-14 | 5.84 | 5.92 | 0.08 | 1.37% | 5.83 | 5.93 | 1324975 | 78043 | 0.66% |
| 2025-10-13 | 5.82 | 5.84 | -0.02 | -0.34% | 5.79 | 5.86 | 880215 | 51253 | 0.44% |
| 2025-10-10 | 5.83 | 5.86 | 0.02 | 0.34% | 5.82 | 5.91 | 1620338 | 94870 | 0.80% |
| 2025-10-09 | 5.88 | 5.84 | -0.05 | -0.85% | 5.83 | 5.90 | 1363621 | 79766 | 0.68% |
| 2025-09-30 | 5.97 | 5.89 | -0.08 | -1.34% | 5.85 | 5.97 | 1567373 | 92538 | 0.78% |
| 2025-09-29 | 6.04 | 5.97 | -0.07 | -1.16% | 5.95 | 6.05 | 1482140 | 88812 | 0.74% |
| 2025-09-26 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.06 | 604155 | 36426 | 0.30% |
| 2025-09-25 | 6.07 | 6.02 | -0.06 | -0.99% | 6.01 | 6.07 | 599355 | 36117 | 0.30% |
| 2025-09-24 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.09 | 532188 | 32289 | 0.26% |
| 2025-09-23 | 6.05 | 6.05 | 0.01 | 0.17% | 6.01 | 6.07 | 728880 | 44026 | 0.36% |
| 2025-09-22 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 517807 | 31296 | 0.26% |
| 2025-09-19 | 6.04 | 6.04 | 0.00 | 0.00% | 6.03 | 6.06 | 654415 | 39551 | 0.32% |
| 2025-09-18 | 6.14 | 6.04 | -0.10 | -1.63% | 6.03 | 6.15 | 1420763 | 86339 | 0.71% |
| 2025-09-17 | 6.11 | 6.14 | 0.02 | 0.33% | 6.09 | 6.16 | 651194 | 39918 | 0.32% |
| 2025-09-16 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.12 | 513160 | 31321 | 0.25% |
| 2025-09-15 | 6.10 | 6.10 | 0.00 | 0.00% | 6.08 | 6.11 | 463551 | 28233 | 0.23% |
| 2025-09-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.09 | 6.13 | 611492 | 37349 | 0.30% |
| 2025-09-11 | 6.09 | 6.11 | 0.02 | 0.33% | 6.08 | 6.11 | 798149 | 48640 | 0.40% |
| 2025-09-10 | 6.11 | 6.09 | -0.02 | -0.33% | 6.08 | 6.12 | 511635 | 31158 | 0.25% |
| 2025-09-09 | 6.13 | 6.11 | 0.00 | 0.00% | 6.10 | 6.13 | 494836 | 30239 | 0.25% |
| 2025-09-08 | 6.11 | 6.11 | -0.01 | -0.16% | 6.10 | 6.14 | 673776 | 41255 | 0.33% |
| 2025-09-05 | 6.15 | 6.12 | -0.03 | -0.49% | 6.09 | 6.15 | 799356 | 48812 | 0.40% |
| 2025-09-04 | 6.13 | 6.15 | 0.01 | 0.16% | 6.08 | 6.15 | 853902 | 52144 | 0.42% |
| 2025-09-03 | 6.18 | 6.14 | -0.03 | -0.49% | 6.11 | 6.18 | 790523 | 48457 | 0.39% |
| 2025-09-02 | 6.17 | 6.17 | 0.00 | 0.00% | 6.14 | 6.19 | 1056238 | 65089 | 0.52% |
| 2025-09-01 | 6.29 | 6.17 | -0.14 | -2.22% | 6.13 | 6.30 | 2159020 | 134050 | 1.07% |
| 2025-08-29 | 6.39 | 6.31 | -0.12 | -1.87% | 6.29 | 6.39 | 1993373 | 126298 | 0.99% |
| 2025-08-28 | 6.40 | 6.43 | 0.03 | 0.47% | 6.38 | 6.43 | 777546 | 49757 | 0.39% |
| 2025-08-27 | 6.46 | 6.40 | -0.06 | -0.93% | 6.40 | 6.47 | 872640 | 56067 | 0.43% |
| 2025-08-26 | 6.48 | 6.46 | -0.02 | -0.31% | 6.45 | 6.49 | 567600 | 36702 | 0.28% |
| 2025-08-25 | 6.45 | 6.48 | 0.02 | 0.31% | 6.45 | 6.48 | 792333 | 51258 | 0.39% |
| 2025-08-22 | 6.46 | 6.46 | 0.01 | 0.16% | 6.42 | 6.47 | 769725 | 49580 | 0.38% |
| 2025-08-21 | 6.44 | 6.45 | 0.01 | 0.16% | 6.43 | 6.47 | 820627 | 52910 | 0.41% |
| 2025-08-20 | 6.41 | 6.44 | 0.03 | 0.47% | 6.38 | 6.44 | 798625 | 51151 | 0.40% |
| 2025-08-19 | 6.41 | 6.41 | 0.01 | 0.16% | 6.40 | 6.42 | 729205 | 46721 | 0.36% |
| 2025-08-18 | 6.42 | 6.40 | -0.01 | -0.16% | 6.40 | 6.43 | 1041657 | 66824 | 0.52% |
| 2025-08-15 | 6.44 | 6.41 | -0.03 | -0.47% | 6.41 | 6.45 | 969604 | 62299 | 0.48% |
| 2025-08-14 | 6.46 | 6.44 | -0.01 | -0.16% | 6.44 | 6.48 | 625134 | 40369 | 0.31% |
| 2025-08-13 | 6.49 | 6.45 | -0.03 | -0.46% | 6.45 | 6.50 | 982044 | 63527 | 0.49% |
| 2025-08-12 | 6.51 | 6.48 | -0.03 | -0.46% | 6.48 | 6.53 | 729458 | 47425 | 0.36% |
| 2025-08-11 | 6.55 | 6.51 | -0.04 | -0.61% | 6.51 | 6.57 | 711849 | 46416 | 0.35% |
| 2025-08-08 | 6.52 | 6.55 | 0.02 | 0.31% | 6.52 | 6.56 | 397646 | 26021 | 0.20% |
| 2025-08-07 | 6.53 | 6.53 | 0.01 | 0.15% | 6.50 | 6.54 | 447813 | 29207 | 0.22% |
| 2025-08-06 | 6.54 | 6.52 | -0.02 | -0.31% | 6.51 | 6.55 | 440053 | 28690 | 0.22% |
| 2025-08-05 | 6.51 | 6.54 | 0.04 | 0.62% | 6.50 | 6.55 | 427064 | 27879 | 0.21% |
| 2025-08-04 | 6.50 | 6.50 | -0.01 | -0.15% | 6.48 | 6.52 | 523032 | 33988 | 0.26% |
| 2025-08-01 | 6.54 | 6.51 | -0.03 | -0.46% | 6.50 | 6.57 | 580924 | 37972 | 0.29% |
| 2025-07-31 | 6.67 | 6.54 | -0.13 | -1.95% | 6.52 | 6.67 | 1242781 | 81637 | 0.62% |
| 2025-07-30 | 6.64 | 6.67 | 0.05 | 0.76% | 6.62 | 6.70 | 810720 | 54034 | 0.40% |
| 2025-07-29 | 6.65 | 6.62 | -0.01 | -0.15% | 6.61 | 6.68 | 715749 | 47484 | 0.36% |
| 2025-07-28 | 6.74 | 6.63 | -0.10 | -1.49% | 6.63 | 6.76 | 908257 | 60748 | 0.45% |
| 2025-07-25 | 6.77 | 6.73 | -0.05 | -0.74% | 6.72 | 6.82 | 1353861 | 91676 | 0.67% |