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 | 5.86 | 5.92 | 0.06 | 1.02% | 5.85 | 5.98 | 58576 | 3476 | 1.27% |
| 2025-10-30 | 6.10 | 5.86 | -0.29 | -4.72% | 5.86 | 6.10 | 92513 | 5516 | 2.00% |
| 2025-10-29 | 6.25 | 6.15 | -0.09 | -1.44% | 6.10 | 6.25 | 44660 | 2747 | 0.97% |
| 2025-10-28 | 6.28 | 6.24 | 0.01 | 0.16% | 6.22 | 6.29 | 34392 | 2147 | 0.74% |
| 2025-10-27 | 6.26 | 6.23 | -0.02 | -0.32% | 6.21 | 6.29 | 42048 | 2629 | 0.91% |
| 2025-10-24 | 6.22 | 6.25 | 0.03 | 0.48% | 6.19 | 6.25 | 40661 | 2532 | 0.88% |
| 2025-10-23 | 6.20 | 6.22 | 0.02 | 0.32% | 6.15 | 6.23 | 48446 | 2995 | 1.05% |
| 2025-10-22 | 6.23 | 6.20 | -0.01 | -0.16% | 6.18 | 6.25 | 44388 | 2755 | 0.96% |
| 2025-10-21 | 6.08 | 6.21 | 0.13 | 2.14% | 6.07 | 6.22 | 64318 | 3959 | 1.39% |
| 2025-10-20 | 6.01 | 6.08 | 0.11 | 1.84% | 5.99 | 6.08 | 44181 | 2674 | 0.96% |
| 2025-10-17 | 6.05 | 5.97 | -0.04 | -0.67% | 5.95 | 6.09 | 36338 | 2186 | 0.79% |
| 2025-10-16 | 6.17 | 6.01 | -0.14 | -2.28% | 6.00 | 6.18 | 57187 | 3469 | 1.24% |
| 2025-10-15 | 6.15 | 6.15 | 0.06 | 0.99% | 6.08 | 6.18 | 50028 | 3071 | 1.08% |
| 2025-10-14 | 6.04 | 6.09 | 0.05 | 0.83% | 6.04 | 6.17 | 62257 | 3806 | 1.35% |
| 2025-10-13 | 5.98 | 6.04 | -0.05 | -0.82% | 5.81 | 6.06 | 61551 | 3684 | 1.33% |
| 2025-10-10 | 6.05 | 6.09 | 0.05 | 0.83% | 6.00 | 6.15 | 61355 | 3743 | 1.33% |
| 2025-10-09 | 6.10 | 6.04 | -0.05 | -0.82% | 6.01 | 6.12 | 41172 | 2489 | 0.89% |
| 2025-09-30 | 6.17 | 6.09 | -0.04 | -0.65% | 6.06 | 6.28 | 53751 | 3288 | 1.16% |
| 2025-09-29 | 6.13 | 6.13 | 0.05 | 0.82% | 6.00 | 6.17 | 49992 | 3057 | 1.08% |
| 2025-09-26 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.17 | 56676 | 3467 | 1.23% |
| 2025-09-25 | 6.20 | 6.07 | -0.11 | -1.78% | 6.07 | 6.22 | 47733 | 2929 | 1.03% |
| 2025-09-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.10 | 6.23 | 43989 | 2715 | 0.95% |
| 2025-09-23 | 6.19 | 6.17 | -0.05 | -0.80% | 5.98 | 6.20 | 68010 | 4145 | 1.47% |
| 2025-09-22 | 6.15 | 6.22 | 0.03 | 0.48% | 6.13 | 6.30 | 51118 | 3165 | 1.11% |
| 2025-09-19 | 6.28 | 6.19 | -0.09 | -1.43% | 6.16 | 6.35 | 64128 | 3989 | 1.39% |
| 2025-09-18 | 6.42 | 6.28 | -0.14 | -2.18% | 6.25 | 6.45 | 74110 | 4716 | 1.60% |
| 2025-09-17 | 6.50 | 6.42 | -0.09 | -1.38% | 6.41 | 6.52 | 50341 | 3248 | 1.09% |
| 2025-09-16 | 6.44 | 6.51 | 0.07 | 1.09% | 6.42 | 6.54 | 63991 | 4144 | 1.39% |
| 2025-09-15 | 6.44 | 6.44 | -0.01 | -0.16% | 6.34 | 6.59 | 66293 | 4255 | 1.44% |
| 2025-09-12 | 6.44 | 6.45 | 0.01 | 0.16% | 6.39 | 6.50 | 58607 | 3784 | 1.27% |
| 2025-09-11 | 6.40 | 6.44 | 0.05 | 0.78% | 6.30 | 6.44 | 67974 | 4348 | 1.47% |
| 2025-09-10 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.44 | 53338 | 3403 | 1.16% |
| 2025-09-09 | 6.46 | 6.38 | -0.07 | -1.09% | 6.35 | 6.51 | 64090 | 4110 | 1.39% |
| 2025-09-08 | 6.41 | 6.45 | 0.10 | 1.57% | 6.32 | 6.51 | 93632 | 5990 | 2.03% |
| 2025-09-05 | 6.27 | 6.35 | 0.09 | 1.44% | 6.19 | 6.35 | 66369 | 4174 | 1.44% |
| 2025-09-04 | 6.24 | 6.26 | 0.07 | 1.13% | 6.20 | 6.33 | 81298 | 5096 | 1.76% |
| 2025-09-03 | 6.35 | 6.19 | -0.14 | -2.21% | 6.18 | 6.41 | 60715 | 3813 | 1.31% |
| 2025-09-02 | 6.40 | 6.33 | -0.04 | -0.63% | 6.24 | 6.41 | 80398 | 5069 | 1.74% |
| 2025-09-01 | 6.44 | 6.37 | -0.07 | -1.09% | 6.35 | 6.45 | 74076 | 4729 | 1.60% |
| 2025-08-29 | 6.54 | 6.44 | -0.17 | -2.57% | 6.44 | 6.58 | 81097 | 5251 | 1.76% |
| 2025-08-28 | 6.41 | 6.61 | 0.20 | 3.12% | 6.41 | 6.75 | 134036 | 8821 | 2.90% |
| 2025-08-27 | 6.75 | 6.41 | -0.35 | -5.18% | 6.41 | 6.75 | 143166 | 9412 | 3.10% |
| 2025-08-26 | 6.70 | 6.76 | 0.04 | 0.60% | 6.61 | 6.80 | 118715 | 7936 | 2.57% |
| 2025-08-25 | 6.79 | 6.72 | -0.05 | -0.74% | 6.70 | 6.86 | 126066 | 8508 | 2.73% |
| 2025-08-22 | 6.67 | 6.77 | 0.11 | 1.65% | 6.61 | 6.80 | 152091 | 10210 | 3.29% |
| 2025-08-21 | 6.73 | 6.66 | -0.08 | -1.19% | 6.64 | 6.78 | 137063 | 9202 | 2.97% |
| 2025-08-20 | 6.78 | 6.74 | -0.06 | -0.88% | 6.56 | 6.78 | 175832 | 11703 | 3.81% |
| 2025-08-19 | 6.87 | 6.80 | -0.03 | -0.44% | 6.74 | 6.88 | 161554 | 10994 | 3.50% |
| 2025-08-18 | 7.01 | 6.83 | -0.13 | -1.87% | 6.75 | 7.02 | 240354 | 16442 | 5.20% |
| 2025-08-15 | 6.91 | 6.96 | 0.02 | 0.29% | 6.79 | 6.98 | 187793 | 12993 | 4.07% |
| 2025-08-14 | 7.20 | 6.94 | -0.20 | -2.80% | 6.94 | 7.25 | 249660 | 17604 | 5.41% |
| 2025-08-13 | 7.24 | 7.14 | -0.07 | -0.97% | 7.09 | 7.33 | 252373 | 18055 | 5.47% |
| 2025-08-12 | 7.33 | 7.21 | -0.12 | -1.64% | 7.16 | 7.39 | 341323 | 24727 | 7.39% |
| 2025-08-11 | 7.50 | 7.33 | 0.00 | 0.00% | 7.31 | 7.74 | 665008 | 49880 | 14.40% |
| 2025-08-08 | 6.72 | 7.33 | 0.67 | 10.06% | 6.72 | 7.33 | 231236 | 16712 | 5.01% |
| 2025-08-07 | 7.04 | 6.66 | -0.37 | -5.26% | 6.64 | 7.10 | 371136 | 25161 | 8.04% |
| 2025-08-06 | 7.25 | 7.03 | 0.19 | 2.78% | 7.01 | 7.39 | 612283 | 43860 | 13.26% |
| 2025-08-05 | 6.47 | 6.84 | 0.62 | 9.97% | 6.45 | 6.84 | 366610 | 24921 | 7.94% |
| 2025-08-04 | 6.26 | 6.22 | -0.13 | -2.05% | 6.13 | 6.40 | 233100 | 14559 | 5.05% |
| 2025-08-01 | 6.61 | 6.35 | -0.29 | -4.37% | 6.33 | 6.72 | 327051 | 21117 | 7.08% |
| 2025-07-31 | 7.10 | 6.64 | -0.74 | -10.03% | 6.64 | 7.29 | 561299 | 39118 | 12.15% |
| 2025-07-30 | 7.38 | 7.38 | -0.08 | -1.07% | 7.07 | 7.98 | 695804 | 52237 | 15.07% |
| 2025-07-29 | 7.22 | 7.46 | 0.21 | 2.90% | 7.05 | 7.70 | 606784 | 44984 | 13.14% |
| 2025-07-28 | 7.39 | 7.25 | -0.49 | -6.33% | 7.13 | 8.15 | 789506 | 59226 | 17.10% |
| 2025-07-25 | 7.27 | 7.74 | 0.70 | 9.94% | 6.61 | 7.74 | 924989 | 66973 | 20.03% |
| 2025-07-24 | 6.25 | 7.04 | 0.64 | 10.00% | 6.16 | 7.04 | 577130 | 38726 | 12.50% |