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 | 5.41 | 5.62 | 0.18 | 3.31% | 5.40 | 5.81 | 309809 | 17444 | 5.87% |
| 2025-10-30 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.54 | 158084 | 8609 | 2.99% |
| 2025-10-29 | 5.44 | 5.43 | -0.01 | -0.18% | 5.35 | 5.45 | 117125 | 6330 | 2.22% |
| 2025-10-28 | 5.42 | 5.44 | 0.02 | 0.37% | 5.36 | 5.49 | 131892 | 7181 | 2.50% |
| 2025-10-27 | 5.50 | 5.42 | -0.05 | -0.91% | 5.38 | 5.55 | 183740 | 9998 | 3.48% |
| 2025-10-24 | 5.63 | 5.47 | -0.11 | -1.97% | 5.43 | 5.75 | 272842 | 15215 | 5.17% |
| 2025-10-23 | 5.68 | 5.58 | -0.10 | -1.76% | 5.53 | 5.69 | 159697 | 8915 | 3.02% |
| 2025-10-22 | 5.72 | 5.68 | -0.04 | -0.70% | 5.65 | 5.89 | 145541 | 8330 | 2.76% |
| 2025-10-21 | 5.69 | 5.72 | 0.04 | 0.70% | 5.61 | 5.76 | 146673 | 8359 | 2.78% |
| 2025-10-20 | 5.70 | 5.68 | 0.03 | 0.53% | 5.63 | 5.85 | 196280 | 11241 | 3.72% |
| 2025-10-17 | 5.82 | 5.65 | -0.18 | -3.09% | 5.63 | 5.89 | 178856 | 10228 | 3.39% |
| 2025-10-16 | 5.90 | 5.83 | -0.04 | -0.68% | 5.80 | 6.14 | 283372 | 16850 | 5.37% |
| 2025-10-15 | 5.90 | 5.87 | -0.03 | -0.51% | 5.80 | 5.96 | 164390 | 9636 | 3.11% |
| 2025-10-14 | 6.19 | 5.90 | -0.26 | -4.22% | 5.85 | 6.21 | 266704 | 16005 | 5.05% |
| 2025-10-13 | 5.75 | 6.16 | 0.19 | 3.18% | 5.57 | 6.20 | 328992 | 19743 | 6.23% |
| 2025-10-10 | 6.00 | 5.97 | -0.01 | -0.17% | 5.94 | 6.09 | 153351 | 9201 | 2.90% |
| 2025-10-09 | 6.24 | 5.98 | -0.24 | -3.86% | 5.95 | 6.28 | 246549 | 14941 | 4.67% |
| 2025-09-30 | 6.24 | 6.22 | 0.01 | 0.16% | 6.15 | 6.31 | 219542 | 13654 | 4.16% |
| 2025-09-29 | 5.88 | 6.21 | 0.33 | 5.61% | 5.83 | 6.30 | 287703 | 17638 | 5.45% |
| 2025-09-26 | 5.93 | 5.88 | -0.04 | -0.68% | 5.77 | 6.05 | 188537 | 11172 | 3.57% |
| 2025-09-25 | 5.91 | 5.92 | -0.04 | -0.67% | 5.86 | 6.02 | 184687 | 10983 | 3.50% |
| 2025-09-24 | 5.72 | 5.96 | 0.11 | 1.88% | 5.72 | 5.99 | 208800 | 12282 | 3.95% |
| 2025-09-23 | 6.00 | 5.85 | -0.17 | -2.82% | 5.75 | 6.00 | 146182 | 8533 | 2.77% |
| 2025-09-22 | 6.05 | 6.02 | -0.04 | -0.66% | 5.82 | 6.18 | 234364 | 14008 | 4.44% |
| 2025-09-19 | 6.01 | 6.06 | 0.05 | 0.83% | 6.01 | 6.24 | 160140 | 9753 | 3.03% |
| 2025-09-18 | 6.30 | 6.01 | -0.31 | -4.91% | 5.96 | 6.33 | 260795 | 15993 | 4.94% |
| 2025-09-17 | 6.35 | 6.32 | -0.03 | -0.47% | 6.27 | 6.40 | 159859 | 10087 | 3.03% |
| 2025-09-16 | 6.32 | 6.35 | 0.05 | 0.79% | 6.24 | 6.36 | 241142 | 15191 | 4.57% |
| 2025-09-15 | 6.05 | 6.30 | 0.26 | 4.30% | 6.05 | 6.38 | 474951 | 29626 | 8.99% |
| 2025-09-12 | 5.80 | 6.04 | 0.24 | 4.14% | 5.73 | 6.29 | 459272 | 27694 | 8.70% |
| 2025-09-11 | 5.75 | 5.80 | 0.06 | 1.05% | 5.67 | 5.84 | 181213 | 10453 | 3.43% |
| 2025-09-10 | 5.75 | 5.74 | -0.03 | -0.52% | 5.72 | 5.83 | 145936 | 8405 | 2.76% |
| 2025-09-09 | 6.00 | 5.77 | -0.25 | -4.15% | 5.74 | 6.01 | 251250 | 14628 | 4.76% |
| 2025-09-08 | 5.97 | 6.02 | 0.05 | 0.84% | 5.90 | 6.13 | 189220 | 11383 | 3.58% |
| 2025-09-05 | 5.85 | 5.97 | 0.16 | 2.75% | 5.75 | 5.99 | 169509 | 10005 | 3.21% |
| 2025-09-04 | 5.74 | 5.81 | 0.05 | 0.87% | 5.71 | 5.92 | 213494 | 12398 | 4.04% |
| 2025-09-03 | 5.80 | 5.76 | -0.02 | -0.35% | 5.74 | 5.97 | 252886 | 14798 | 4.79% |
| 2025-09-02 | 5.92 | 5.78 | -0.14 | -2.36% | 5.70 | 5.93 | 248053 | 14313 | 4.70% |
| 2025-09-01 | 5.96 | 5.92 | -0.02 | -0.34% | 5.77 | 5.98 | 196233 | 11552 | 3.72% |
| 2025-08-29 | 5.93 | 5.94 | 0.09 | 1.54% | 5.88 | 6.03 | 238190 | 14171 | 4.51% |
| 2025-08-28 | 5.76 | 5.85 | 0.11 | 1.92% | 5.64 | 5.89 | 247097 | 14298 | 4.68% |
| 2025-08-27 | 6.05 | 5.74 | -0.23 | -3.85% | 5.72 | 6.05 | 307384 | 18032 | 5.82% |
| 2025-08-26 | 5.77 | 5.97 | 0.20 | 3.47% | 5.77 | 6.14 | 369839 | 22100 | 7.00% |
| 2025-08-25 | 5.74 | 5.77 | 0.03 | 0.52% | 5.66 | 5.99 | 387807 | 22685 | 7.34% |
| 2025-08-22 | 5.60 | 5.74 | 0.14 | 2.50% | 5.53 | 5.80 | 410814 | 23172 | 7.78% |
| 2025-08-21 | 5.67 | 5.60 | 0.01 | 0.18% | 5.55 | 5.75 | 369417 | 20870 | 6.99% |
| 2025-08-20 | 5.55 | 5.59 | 0.17 | 3.14% | 5.53 | 5.92 | 539138 | 30392 | 10.21% |
| 2025-08-19 | 5.42 | 5.42 | 0.00 | 0.00% | 5.35 | 5.55 | 667407 | 36423 | 12.64% |
| 2025-08-18 | 4.94 | 5.42 | 0.49 | 9.94% | 4.91 | 5.42 | 446450 | 23653 | 8.45% |
| 2025-08-15 | 4.99 | 4.93 | -0.06 | -1.20% | 4.90 | 4.99 | 163429 | 8087 | 3.09% |
| 2025-08-14 | 5.15 | 4.99 | -0.13 | -2.54% | 4.97 | 5.15 | 136361 | 6891 | 2.58% |
| 2025-08-13 | 5.08 | 5.12 | 0.04 | 0.79% | 5.03 | 5.14 | 197658 | 10040 | 3.74% |
| 2025-08-12 | 5.09 | 5.08 | -0.03 | -0.59% | 5.05 | 5.22 | 222876 | 11391 | 4.22% |
| 2025-08-11 | 4.85 | 5.11 | 0.25 | 5.14% | 4.82 | 5.15 | 390405 | 19631 | 7.39% |
| 2025-08-08 | 4.76 | 4.86 | 0.11 | 2.32% | 4.72 | 4.93 | 165585 | 7957 | 3.14% |
| 2025-08-07 | 4.80 | 4.75 | -0.04 | -0.84% | 4.74 | 4.81 | 83281 | 3960 | 1.58% |
| 2025-08-06 | 4.80 | 4.79 | -0.01 | -0.21% | 4.76 | 4.82 | 89308 | 4268 | 1.69% |
| 2025-08-05 | 4.79 | 4.80 | 0.01 | 0.21% | 4.77 | 4.82 | 80736 | 3871 | 1.53% |
| 2025-08-04 | 4.75 | 4.79 | 0.03 | 0.63% | 4.72 | 4.82 | 83505 | 3995 | 1.58% |
| 2025-08-01 | 4.72 | 4.76 | 0.06 | 1.28% | 4.69 | 4.78 | 72462 | 3441 | 1.37% |
| 2025-07-31 | 4.79 | 4.70 | -0.07 | -1.47% | 4.70 | 4.79 | 109500 | 5183 | 2.07% |
| 2025-07-30 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.81 | 102237 | 4884 | 1.94% |
| 2025-07-29 | 4.84 | 4.81 | -0.02 | -0.41% | 4.77 | 4.84 | 122455 | 5875 | 2.32% |
| 2025-07-28 | 4.87 | 4.83 | -0.03 | -0.62% | 4.82 | 4.89 | 111098 | 5376 | 2.10% |
| 2025-07-25 | 4.89 | 4.86 | -0.03 | -0.61% | 4.86 | 4.91 | 114190 | 5564 | 2.16% |
| 2025-07-24 | 4.88 | 4.89 | 0.02 | 0.41% | 4.86 | 4.91 | 82351 | 4022 | 1.56% |