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 | 6.07 | 6.62 | 0.32 | 5.08% | 6.07 | 6.62 | 131175 | 8585 | 2.20% |
| 2025-10-30 | 6.06 | 6.30 | 0.30 | 5.00% | 6.05 | 6.30 | 130308 | 8134 | 2.19% |
| 2025-10-29 | 5.91 | 6.00 | -0.22 | -3.54% | 5.91 | 6.19 | 181196 | 10872 | 3.04% |
| 2025-10-28 | 6.86 | 6.22 | -0.33 | -5.04% | 6.22 | 6.88 | 172138 | 11089 | 2.89% |
| 2025-10-27 | 6.33 | 6.55 | 0.31 | 4.97% | 6.33 | 6.55 | 52821 | 3430 | 0.89% |
| 2025-10-24 | 6.28 | 6.24 | 0.22 | 3.65% | 6.08 | 6.32 | 100437 | 6317 | 1.69% |
| 2025-10-23 | 5.83 | 6.02 | 0.29 | 5.06% | 5.71 | 6.02 | 92734 | 5518 | 1.56% |
| 2025-10-22 | 5.50 | 5.73 | 0.27 | 4.95% | 5.41 | 5.73 | 96625 | 5476 | 1.62% |
| 2025-10-21 | 5.36 | 5.46 | 0.20 | 3.80% | 5.26 | 5.48 | 44278 | 2386 | 0.74% |
| 2025-10-20 | 5.30 | 5.26 | 0.06 | 1.15% | 5.15 | 5.30 | 38071 | 1992 | 0.64% |
| 2025-10-17 | 5.35 | 5.20 | -0.11 | -2.07% | 5.20 | 5.47 | 55050 | 2917 | 0.92% |
| 2025-10-16 | 5.31 | 5.31 | 0.00 | 0.00% | 5.24 | 5.50 | 87667 | 4688 | 1.47% |
| 2025-10-15 | 5.11 | 5.31 | 0.19 | 3.71% | 5.07 | 5.35 | 68550 | 3602 | 1.15% |
| 2025-10-14 | 5.18 | 5.12 | -0.04 | -0.78% | 5.09 | 5.32 | 45350 | 2353 | 0.76% |
| 2025-10-13 | 4.95 | 5.16 | 0.02 | 0.39% | 4.89 | 5.17 | 85022 | 4276 | 1.43% |
| 2025-10-10 | 5.05 | 5.14 | 0.22 | 4.47% | 4.94 | 5.17 | 105098 | 5369 | 1.76% |
| 2025-10-09 | 5.08 | 4.92 | 0.03 | 0.61% | 4.86 | 5.12 | 111087 | 5562 | 1.86% |
| 2025-09-30 | 4.68 | 4.89 | 0.23 | 4.94% | 4.61 | 4.89 | 65485 | 3126 | 1.10% |
| 2025-09-29 | 4.59 | 4.66 | 0.06 | 1.30% | 4.51 | 4.74 | 61894 | 2848 | 1.04% |
| 2025-09-26 | 4.60 | 4.60 | -0.01 | -0.22% | 4.55 | 4.64 | 19795 | 911 | 0.33% |
| 2025-09-25 | 4.71 | 4.61 | -0.09 | -1.91% | 4.59 | 4.72 | 23316 | 1081 | 0.39% |
| 2025-09-24 | 4.60 | 4.70 | 0.10 | 2.17% | 4.53 | 4.77 | 31934 | 1498 | 0.54% |
| 2025-09-23 | 4.49 | 4.60 | 0.10 | 2.22% | 4.41 | 4.63 | 34434 | 1553 | 0.58% |
| 2025-09-22 | 4.58 | 4.50 | -0.12 | -2.60% | 4.49 | 4.64 | 43560 | 1973 | 0.73% |
| 2025-09-19 | 4.57 | 4.62 | 0.04 | 0.87% | 4.51 | 4.67 | 35604 | 1640 | 0.60% |
| 2025-09-18 | 4.72 | 4.58 | -0.16 | -3.38% | 4.51 | 4.82 | 84475 | 3918 | 1.42% |
| 2025-09-17 | 4.65 | 4.74 | -0.06 | -1.25% | 4.57 | 4.80 | 117229 | 5467 | 1.97% |
| 2025-09-16 | 4.62 | 4.80 | -0.06 | -1.23% | 4.62 | 5.09 | 186399 | 8836 | 3.13% |
| 2025-09-15 | 4.86 | 4.86 | -0.26 | -5.08% | 4.86 | 4.86 | 2350 | 114 | 0.04% |
| 2025-09-12 | 5.12 | 5.12 | -0.27 | -5.01% | 5.12 | 5.12 | 34984 | 1791 | 0.59% |
| 2025-09-11 | 5.39 | 5.39 | 0.26 | 5.07% | 5.39 | 5.39 | 5835 | 314 | 0.10% |
| 2025-09-10 | 5.13 | 5.13 | 0.24 | 4.91% | 5.13 | 5.13 | 7884 | 404 | 0.13% |
| 2025-09-09 | 4.89 | 4.89 | 0.23 | 4.94% | 4.88 | 4.89 | 19843 | 970 | 0.33% |
| 2025-09-08 | 4.68 | 4.66 | -0.02 | -0.43% | 4.64 | 4.72 | 15909 | 742 | 0.27% |
| 2025-09-05 | 4.74 | 4.68 | -0.01 | -0.21% | 4.60 | 4.74 | 24385 | 1136 | 0.41% |
| 2025-09-04 | 4.61 | 4.69 | 0.09 | 1.96% | 4.61 | 4.81 | 48592 | 2292 | 0.82% |
| 2025-09-03 | 4.63 | 4.60 | 0.02 | 0.44% | 4.46 | 4.66 | 46536 | 2112 | 0.78% |
| 2025-09-02 | 4.64 | 4.58 | -0.08 | -1.72% | 4.46 | 4.64 | 42135 | 1915 | 0.71% |
| 2025-09-01 | 4.81 | 4.66 | -0.18 | -3.72% | 4.60 | 4.92 | 68520 | 3226 | 1.15% |
| 2025-08-29 | 4.73 | 4.84 | 0.04 | 0.83% | 4.73 | 5.04 | 67372 | 3307 | 1.13% |
| 2025-08-28 | 4.71 | 4.80 | 0.04 | 0.84% | 4.71 | 4.90 | 50888 | 2448 | 0.85% |
| 2025-08-27 | 4.88 | 4.76 | 0.02 | 0.42% | 4.75 | 4.95 | 73330 | 3557 | 1.23% |
| 2025-08-26 | 4.56 | 4.74 | 0.23 | 5.10% | 4.47 | 4.74 | 54821 | 2522 | 0.92% |
| 2025-08-25 | 4.45 | 4.51 | 0.06 | 1.35% | 4.45 | 4.56 | 48551 | 2188 | 0.81% |
| 2025-08-22 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 24079 | 1070 | 0.40% |
| 2025-08-21 | 4.42 | 4.43 | 0.03 | 0.68% | 4.38 | 4.51 | 31387 | 1394 | 0.53% |
| 2025-08-20 | 4.45 | 4.40 | -0.05 | -1.12% | 4.32 | 4.45 | 43044 | 1888 | 0.72% |
| 2025-08-19 | 4.40 | 4.45 | 0.03 | 0.68% | 4.40 | 4.49 | 37699 | 1673 | 0.63% |
| 2025-08-18 | 4.43 | 4.42 | -0.01 | -0.23% | 4.40 | 4.53 | 62761 | 2791 | 1.05% |
| 2025-08-15 | 4.28 | 4.43 | 0.11 | 2.55% | 4.28 | 4.54 | 82447 | 3688 | 1.38% |
| 2025-08-14 | 4.32 | 4.32 | -0.03 | -0.69% | 4.24 | 4.40 | 58637 | 2533 | 0.98% |
| 2025-08-13 | 4.21 | 4.35 | 0.07 | 1.64% | 4.15 | 4.46 | 143459 | 6126 | 2.41% |
| 2025-08-12 | 4.43 | 4.28 | -0.20 | -4.46% | 4.27 | 4.49 | 106224 | 4581 | 1.78% |
| 2025-08-11 | 4.70 | 4.48 | -0.24 | -5.08% | 4.48 | 4.78 | 101492 | 4589 | 1.70% |
| 2025-08-08 | 4.90 | 4.72 | -0.18 | -3.67% | 4.71 | 4.90 | 52487 | 2503 | 0.88% |
| 2025-08-07 | 5.03 | 4.90 | -0.10 | -2.00% | 4.90 | 5.09 | 27228 | 1346 | 0.46% |
| 2025-08-06 | 5.10 | 5.00 | -0.05 | -0.99% | 4.97 | 5.15 | 47851 | 2418 | 0.80% |
| 2025-08-05 | 4.81 | 5.05 | 0.24 | 4.99% | 4.80 | 5.05 | 47165 | 2352 | 0.79% |
| 2025-08-04 | 4.77 | 4.81 | 0.04 | 0.84% | 4.71 | 4.83 | 22785 | 1092 | 0.38% |
| 2025-08-01 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.81 | 14451 | 689 | 0.24% |
| 2025-07-31 | 4.89 | 4.79 | -0.06 | -1.24% | 4.76 | 4.97 | 24961 | 1210 | 0.42% |
| 2025-07-30 | 4.80 | 4.85 | 0.07 | 1.46% | 4.70 | 4.88 | 29001 | 1386 | 0.49% |
| 2025-07-29 | 4.92 | 4.78 | -0.13 | -2.65% | 4.71 | 4.93 | 47422 | 2269 | 0.80% |
| 2025-07-28 | 5.04 | 4.91 | -0.15 | -2.96% | 4.87 | 5.04 | 50516 | 2497 | 0.85% |
| 2025-07-25 | 5.05 | 5.06 | -0.04 | -0.78% | 5.04 | 5.10 | 17523 | 885 | 0.29% |
| 2025-07-24 | 5.08 | 5.10 | -0.02 | -0.39% | 5.07 | 5.14 | 18001 | 917 | 0.30% |