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 | 5.53 | 5.65 | 0.11 | 1.99% | 5.53 | 5.68 | 326203 | 18355 | 2.55% |
| 2025-10-30 | 5.61 | 5.54 | -0.05 | -0.89% | 5.53 | 5.64 | 285133 | 15901 | 2.23% |
| 2025-10-29 | 5.63 | 5.59 | -0.04 | -0.71% | 5.54 | 5.64 | 272351 | 15175 | 2.13% |
| 2025-10-28 | 5.65 | 5.63 | 0.00 | 0.00% | 5.57 | 5.68 | 255251 | 14385 | 1.99% |
| 2025-10-27 | 5.68 | 5.63 | -0.03 | -0.53% | 5.61 | 5.71 | 287822 | 16252 | 2.25% |
| 2025-10-24 | 5.68 | 5.66 | -0.05 | -0.88% | 5.63 | 5.71 | 304961 | 17275 | 2.38% |
| 2025-10-23 | 5.68 | 5.71 | 0.03 | 0.53% | 5.57 | 5.72 | 227859 | 12825 | 1.78% |
| 2025-10-22 | 5.65 | 5.68 | 0.02 | 0.35% | 5.61 | 5.74 | 208753 | 11878 | 1.63% |
| 2025-10-21 | 5.58 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 219260 | 12384 | 1.71% |
| 2025-10-20 | 5.55 | 5.59 | 0.08 | 1.45% | 5.55 | 5.63 | 223557 | 12496 | 1.74% |
| 2025-10-17 | 5.68 | 5.51 | -0.17 | -2.99% | 5.49 | 5.72 | 305646 | 17080 | 2.39% |
| 2025-10-16 | 5.73 | 5.68 | -0.08 | -1.39% | 5.66 | 5.75 | 225722 | 12842 | 1.76% |
| 2025-10-15 | 5.69 | 5.76 | 0.07 | 1.23% | 5.64 | 5.79 | 308605 | 17682 | 2.41% |
| 2025-10-14 | 5.86 | 5.69 | -0.15 | -2.57% | 5.68 | 5.91 | 381529 | 22056 | 2.98% |
| 2025-10-13 | 5.71 | 5.84 | -0.05 | -0.85% | 5.62 | 5.86 | 365017 | 21092 | 2.85% |
| 2025-10-10 | 5.90 | 5.89 | -0.03 | -0.51% | 5.81 | 5.96 | 333463 | 19618 | 2.60% |
| 2025-10-09 | 5.93 | 5.92 | 0.05 | 0.85% | 5.90 | 6.00 | 369535 | 21984 | 2.88% |
| 2025-09-30 | 5.83 | 5.87 | 0.04 | 0.69% | 5.83 | 5.92 | 251956 | 14776 | 1.97% |
| 2025-09-29 | 5.73 | 5.83 | 0.10 | 1.75% | 5.65 | 5.88 | 321154 | 18532 | 2.51% |
| 2025-09-26 | 5.84 | 5.73 | -0.14 | -2.39% | 5.73 | 5.92 | 326804 | 18987 | 2.55% |
| 2025-09-25 | 5.82 | 5.87 | 0.03 | 0.51% | 5.82 | 5.97 | 330343 | 19502 | 2.58% |
| 2025-09-24 | 5.67 | 5.84 | 0.13 | 2.28% | 5.65 | 5.85 | 346741 | 19986 | 2.71% |
| 2025-09-23 | 5.86 | 5.71 | -0.19 | -3.22% | 5.58 | 5.88 | 543495 | 30851 | 4.24% |
| 2025-09-22 | 5.88 | 5.90 | 0.02 | 0.34% | 5.84 | 5.93 | 282617 | 16635 | 2.21% |
| 2025-09-19 | 5.95 | 5.88 | -0.05 | -0.84% | 5.85 | 6.05 | 426457 | 25311 | 3.33% |
| 2025-09-18 | 6.06 | 5.93 | -0.14 | -2.31% | 5.88 | 6.12 | 568045 | 34276 | 4.43% |
| 2025-09-17 | 6.06 | 6.07 | 0.01 | 0.17% | 6.00 | 6.10 | 375089 | 22736 | 2.93% |
| 2025-09-16 | 5.93 | 6.06 | 0.11 | 1.85% | 5.89 | 6.08 | 447963 | 27006 | 3.50% |
| 2025-09-15 | 5.98 | 5.95 | -0.04 | -0.67% | 5.89 | 5.99 | 311556 | 18488 | 2.43% |
| 2025-09-12 | 6.04 | 5.99 | -0.03 | -0.50% | 5.97 | 6.07 | 345384 | 20791 | 2.70% |
| 2025-09-11 | 5.82 | 6.02 | 0.19 | 3.26% | 5.73 | 6.04 | 532488 | 31449 | 4.16% |
| 2025-09-10 | 5.81 | 5.83 | 0.04 | 0.69% | 5.79 | 5.87 | 343914 | 20079 | 2.68% |
| 2025-09-09 | 5.97 | 5.79 | -0.19 | -3.18% | 5.78 | 5.97 | 424832 | 24845 | 3.32% |
| 2025-09-08 | 6.00 | 5.98 | -0.05 | -0.83% | 5.91 | 6.02 | 388905 | 23204 | 3.03% |
| 2025-09-05 | 5.88 | 6.03 | 0.15 | 2.55% | 5.79 | 6.03 | 453005 | 26798 | 3.54% |
| 2025-09-04 | 5.95 | 5.88 | -0.06 | -1.01% | 5.79 | 6.06 | 527075 | 31345 | 4.11% |
| 2025-09-03 | 6.14 | 5.94 | -0.19 | -3.10% | 5.92 | 6.17 | 540380 | 32652 | 4.22% |
| 2025-09-02 | 6.38 | 6.13 | -0.31 | -4.81% | 6.07 | 6.39 | 800458 | 49407 | 6.25% |
| 2025-09-01 | 6.24 | 6.44 | 0.20 | 3.21% | 6.23 | 6.46 | 890910 | 56837 | 6.95% |
| 2025-08-29 | 6.34 | 6.24 | -0.10 | -1.58% | 6.21 | 6.40 | 535311 | 33537 | 4.18% |
| 2025-08-28 | 6.18 | 6.34 | 0.10 | 1.60% | 6.05 | 6.34 | 872050 | 54285 | 6.81% |
| 2025-08-27 | 6.43 | 6.24 | -0.15 | -2.35% | 6.23 | 6.55 | 907871 | 58308 | 7.08% |
| 2025-08-26 | 6.37 | 6.39 | 0.02 | 0.31% | 6.27 | 6.47 | 766416 | 49130 | 5.98% |
| 2025-08-25 | 6.34 | 6.37 | 0.03 | 0.47% | 6.30 | 6.50 | 1164985 | 74621 | 9.09% |
| 2025-08-22 | 6.36 | 6.34 | 0.13 | 2.09% | 6.27 | 6.49 | 1343311 | 85395 | 10.48% |
| 2025-08-21 | 6.19 | 6.21 | 0.05 | 0.81% | 6.13 | 6.34 | 909542 | 56593 | 7.10% |
| 2025-08-20 | 6.05 | 6.16 | 0.08 | 1.32% | 6.02 | 6.17 | 604229 | 36839 | 4.72% |
| 2025-08-19 | 6.05 | 6.08 | 0.03 | 0.50% | 6.00 | 6.17 | 636265 | 38776 | 4.97% |
| 2025-08-18 | 5.94 | 6.05 | 0.13 | 2.20% | 5.92 | 6.10 | 711143 | 42969 | 5.55% |
| 2025-08-15 | 5.83 | 5.92 | 0.07 | 1.20% | 5.82 | 5.92 | 400334 | 23542 | 3.12% |
| 2025-08-14 | 5.95 | 5.85 | -0.09 | -1.52% | 5.84 | 6.01 | 530843 | 31460 | 4.14% |
| 2025-08-13 | 5.89 | 5.94 | 0.09 | 1.54% | 5.84 | 5.97 | 463773 | 27442 | 3.62% |
| 2025-08-12 | 5.86 | 5.85 | -0.03 | -0.51% | 5.80 | 5.88 | 288487 | 16836 | 2.25% |
| 2025-08-11 | 5.79 | 5.88 | 0.09 | 1.55% | 5.78 | 5.88 | 322082 | 18865 | 2.51% |
| 2025-08-08 | 5.93 | 5.79 | -0.14 | -2.36% | 5.78 | 5.93 | 375374 | 21845 | 2.93% |
| 2025-08-07 | 5.98 | 5.93 | -0.03 | -0.50% | 5.89 | 5.99 | 318622 | 18891 | 2.49% |
| 2025-08-06 | 5.88 | 5.96 | 0.07 | 1.19% | 5.85 | 5.98 | 456300 | 27086 | 3.56% |
| 2025-08-05 | 5.85 | 5.89 | 0.03 | 0.51% | 5.83 | 5.89 | 289879 | 17008 | 2.26% |
| 2025-08-04 | 5.76 | 5.86 | 0.05 | 0.86% | 5.73 | 5.86 | 283484 | 16482 | 2.21% |
| 2025-08-01 | 5.78 | 5.81 | 0.07 | 1.22% | 5.69 | 5.85 | 369617 | 21341 | 2.88% |
| 2025-07-31 | 5.78 | 5.74 | -0.07 | -1.20% | 5.73 | 5.87 | 320979 | 18631 | 2.50% |
| 2025-07-30 | 5.90 | 5.81 | -0.10 | -1.69% | 5.75 | 5.91 | 385448 | 22474 | 3.01% |
| 2025-07-29 | 5.87 | 5.91 | 0.03 | 0.51% | 5.73 | 5.92 | 400317 | 23331 | 3.12% |
| 2025-07-28 | 5.91 | 5.88 | -0.02 | -0.34% | 5.82 | 5.92 | 293832 | 17251 | 2.29% |
| 2025-07-25 | 5.84 | 5.90 | 0.05 | 0.85% | 5.82 | 5.91 | 464048 | 27263 | 3.62% |