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 | 5.70 | 5.78 | 0.05 | 0.87% | 5.67 | 5.83 | 500058 | 28832 | 2.28% |
| 2025-10-30 | 5.72 | 5.73 | 0.11 | 1.96% | 5.66 | 5.80 | 780986 | 44843 | 3.56% |
| 2025-10-29 | 5.60 | 5.62 | 0.02 | 0.36% | 5.53 | 5.64 | 272145 | 15149 | 1.24% |
| 2025-10-28 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.66 | 252534 | 14172 | 1.15% |
| 2025-10-27 | 5.60 | 5.66 | 0.07 | 1.25% | 5.58 | 5.71 | 384414 | 21710 | 1.75% |
| 2025-10-24 | 5.63 | 5.59 | -0.02 | -0.36% | 5.56 | 5.67 | 260123 | 14591 | 1.19% |
| 2025-10-23 | 5.60 | 5.63 | 0.02 | 0.36% | 5.54 | 5.64 | 192659 | 10756 | 0.88% |
| 2025-10-22 | 5.60 | 5.61 | 0.00 | 0.00% | 5.56 | 5.67 | 220831 | 12422 | 1.01% |
| 2025-10-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.66 | 305838 | 17084 | 1.39% |
| 2025-10-20 | 5.54 | 5.51 | -0.02 | -0.36% | 5.47 | 5.56 | 250405 | 13784 | 1.14% |
| 2025-10-17 | 5.58 | 5.53 | -0.05 | -0.90% | 5.49 | 5.68 | 307254 | 17088 | 1.40% |
| 2025-10-16 | 5.72 | 5.58 | -0.12 | -2.11% | 5.58 | 5.72 | 337086 | 18915 | 1.54% |
| 2025-10-15 | 5.62 | 5.70 | 0.08 | 1.42% | 5.62 | 5.70 | 306179 | 17346 | 1.40% |
| 2025-10-14 | 5.72 | 5.62 | -0.07 | -1.23% | 5.61 | 5.77 | 389722 | 22155 | 1.78% |
| 2025-10-13 | 5.60 | 5.69 | -0.06 | -1.04% | 5.51 | 5.70 | 358648 | 20224 | 1.63% |
| 2025-10-10 | 5.69 | 5.75 | 0.04 | 0.70% | 5.66 | 5.80 | 342839 | 19682 | 1.56% |
| 2025-10-09 | 5.63 | 5.71 | 0.09 | 1.60% | 5.60 | 5.74 | 485523 | 27507 | 2.21% |
| 2025-09-30 | 5.62 | 5.62 | -0.01 | -0.18% | 5.58 | 5.66 | 222289 | 12515 | 1.01% |
| 2025-09-29 | 5.55 | 5.63 | 0.08 | 1.44% | 5.47 | 5.64 | 341831 | 19069 | 1.56% |
| 2025-09-26 | 5.62 | 5.55 | -0.11 | -1.94% | 5.55 | 5.68 | 319654 | 17922 | 1.46% |
| 2025-09-25 | 5.68 | 5.66 | -0.05 | -0.88% | 5.64 | 5.74 | 247901 | 14082 | 1.13% |
| 2025-09-24 | 5.73 | 5.71 | 0.08 | 1.42% | 5.62 | 5.73 | 299369 | 16996 | 1.36% |
| 2025-09-23 | 5.75 | 5.63 | -0.12 | -2.09% | 5.53 | 5.76 | 485843 | 27262 | 2.21% |
| 2025-09-22 | 5.84 | 5.75 | -0.08 | -1.37% | 5.69 | 5.87 | 475155 | 27262 | 2.17% |
| 2025-09-19 | 5.88 | 5.83 | -0.03 | -0.51% | 5.82 | 5.94 | 384094 | 22507 | 1.75% |
| 2025-09-18 | 6.10 | 5.86 | -0.24 | -3.93% | 5.80 | 6.12 | 849298 | 50598 | 3.87% |
| 2025-09-17 | 5.86 | 6.10 | 0.23 | 3.92% | 5.83 | 6.32 | 1110321 | 67693 | 5.06% |
| 2025-09-16 | 5.92 | 5.87 | -0.03 | -0.51% | 5.85 | 5.94 | 396101 | 23276 | 1.81% |
| 2025-09-15 | 5.98 | 5.90 | -0.10 | -1.67% | 5.85 | 6.00 | 488961 | 28832 | 2.23% |
| 2025-09-12 | 5.94 | 6.00 | 0.05 | 0.84% | 5.91 | 6.08 | 563883 | 33755 | 2.57% |
| 2025-09-11 | 5.90 | 5.95 | 0.05 | 0.85% | 5.80 | 5.96 | 461009 | 27175 | 2.10% |
| 2025-09-10 | 5.89 | 5.90 | 0.00 | 0.00% | 5.85 | 5.93 | 355402 | 20950 | 1.62% |
| 2025-09-09 | 5.90 | 5.90 | -0.02 | -0.34% | 5.82 | 6.00 | 432583 | 25629 | 1.97% |
| 2025-09-08 | 5.92 | 5.92 | 0.01 | 0.17% | 5.86 | 5.96 | 461867 | 27231 | 2.11% |
| 2025-09-05 | 5.84 | 5.91 | 0.11 | 1.90% | 5.77 | 5.92 | 422525 | 24703 | 1.93% |
| 2025-09-04 | 5.91 | 5.80 | -0.13 | -2.19% | 5.72 | 6.02 | 608401 | 35641 | 2.77% |
| 2025-09-03 | 6.10 | 5.93 | -0.17 | -2.79% | 5.90 | 6.12 | 550005 | 33012 | 2.51% |
| 2025-09-02 | 6.23 | 6.10 | -0.14 | -2.24% | 6.02 | 6.29 | 626761 | 38356 | 2.86% |
| 2025-09-01 | 6.32 | 6.24 | -0.09 | -1.42% | 6.22 | 6.37 | 517785 | 32517 | 2.36% |
| 2025-08-29 | 6.35 | 6.33 | -0.03 | -0.47% | 6.26 | 6.35 | 504793 | 31822 | 2.30% |
| 2025-08-28 | 6.34 | 6.36 | 0.00 | 0.00% | 6.13 | 6.42 | 780988 | 49169 | 3.56% |
| 2025-08-27 | 6.62 | 6.36 | -0.23 | -3.49% | 6.36 | 6.71 | 956249 | 62746 | 4.36% |
| 2025-08-26 | 6.44 | 6.59 | 0.16 | 2.49% | 6.36 | 6.77 | 1364346 | 89601 | 6.22% |
| 2025-08-25 | 6.45 | 6.43 | -0.04 | -0.62% | 6.30 | 6.51 | 936605 | 60181 | 4.27% |
| 2025-08-22 | 6.48 | 6.47 | -0.03 | -0.46% | 6.38 | 6.58 | 709543 | 45826 | 3.23% |
| 2025-08-21 | 6.67 | 6.50 | -0.12 | -1.81% | 6.46 | 6.72 | 776335 | 50851 | 3.54% |
| 2025-08-20 | 6.56 | 6.62 | 0.06 | 0.91% | 6.48 | 6.62 | 459659 | 30176 | 2.10% |
| 2025-08-19 | 6.61 | 6.56 | -0.05 | -0.76% | 6.51 | 6.68 | 551356 | 36386 | 2.51% |
| 2025-08-18 | 6.74 | 6.61 | -0.03 | -0.45% | 6.55 | 6.83 | 694064 | 46058 | 3.16% |
| 2025-08-15 | 6.48 | 6.64 | 0.12 | 1.84% | 6.46 | 6.77 | 770531 | 50817 | 3.51% |
| 2025-08-14 | 6.80 | 6.52 | -0.29 | -4.26% | 6.49 | 6.83 | 945385 | 62728 | 4.31% |
| 2025-08-13 | 6.95 | 6.81 | -0.12 | -1.73% | 6.63 | 7.07 | 1180676 | 81153 | 5.38% |
| 2025-08-12 | 6.95 | 6.93 | -0.02 | -0.29% | 6.89 | 7.12 | 973563 | 68049 | 4.44% |
| 2025-08-11 | 6.95 | 6.95 | -0.06 | -0.86% | 6.79 | 7.08 | 1656652 | 113866 | 7.55% |
| 2025-08-08 | 6.54 | 7.01 | 0.43 | 6.53% | 6.54 | 7.24 | 2592176 | 182508 | 11.82% |
| 2025-08-07 | 6.68 | 6.58 | -0.12 | -1.79% | 6.48 | 6.70 | 554265 | 36406 | 2.53% |
| 2025-08-06 | 6.61 | 6.70 | 0.07 | 1.06% | 6.55 | 6.73 | 639762 | 42447 | 2.92% |
| 2025-08-05 | 6.60 | 6.63 | 0.01 | 0.15% | 6.52 | 6.65 | 866749 | 57229 | 3.95% |
| 2025-08-04 | 6.45 | 6.62 | 0.23 | 3.60% | 6.33 | 6.72 | 1570048 | 103058 | 7.16% |
| 2025-08-01 | 5.95 | 6.39 | 0.44 | 7.39% | 5.94 | 6.47 | 1381594 | 86384 | 6.30% |
| 2025-07-31 | 6.10 | 5.95 | -0.17 | -2.78% | 5.92 | 6.11 | 552518 | 33159 | 2.52% |
| 2025-07-30 | 6.09 | 6.12 | 0.01 | 0.16% | 6.08 | 6.21 | 432919 | 26565 | 1.97% |
| 2025-07-29 | 6.06 | 6.11 | 0.05 | 0.83% | 6.01 | 6.11 | 414547 | 25113 | 1.89% |
| 2025-07-28 | 6.14 | 6.06 | -0.09 | -1.46% | 6.02 | 6.14 | 409835 | 24886 | 1.87% |
| 2025-07-25 | 6.20 | 6.15 | -0.03 | -0.49% | 6.13 | 6.26 | 394329 | 24350 | 1.80% |
| 2025-07-24 | 6.11 | 6.18 | 0.01 | 0.16% | 6.10 | 6.19 | 476105 | 29298 | 2.17% |