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 | 5.78 | 5.83 | 0.04 | 0.69% | 5.76 | 5.85 | 60970 | 3555 | 0.80% |
| 2025-10-30 | 5.85 | 5.79 | -0.06 | -1.03% | 5.79 | 5.85 | 82988 | 4827 | 1.09% |
| 2025-10-29 | 5.90 | 5.85 | -0.06 | -1.02% | 5.81 | 5.90 | 88017 | 5143 | 1.15% |
| 2025-10-28 | 5.89 | 5.91 | 0.03 | 0.51% | 5.85 | 5.93 | 83445 | 4909 | 1.09% |
| 2025-10-27 | 5.87 | 5.88 | 0.00 | 0.00% | 5.84 | 5.91 | 73970 | 4339 | 0.97% |
| 2025-10-24 | 5.94 | 5.88 | -0.09 | -1.51% | 5.86 | 5.95 | 101182 | 5966 | 1.33% |
| 2025-10-23 | 5.91 | 5.97 | 0.06 | 1.02% | 5.87 | 5.98 | 87110 | 5163 | 1.14% |
| 2025-10-22 | 5.93 | 5.91 | -0.02 | -0.34% | 5.90 | 5.97 | 76671 | 4551 | 1.01% |
| 2025-10-21 | 5.83 | 5.93 | 0.10 | 1.72% | 5.81 | 5.93 | 90215 | 5320 | 1.18% |
| 2025-10-20 | 5.80 | 5.83 | 0.08 | 1.39% | 5.79 | 5.86 | 50441 | 2937 | 0.66% |
| 2025-10-17 | 5.87 | 5.75 | -0.13 | -2.21% | 5.75 | 5.90 | 81890 | 4777 | 1.07% |
| 2025-10-16 | 5.92 | 5.88 | -0.05 | -0.84% | 5.83 | 5.94 | 80210 | 4719 | 1.05% |
| 2025-10-15 | 5.88 | 5.93 | 0.06 | 1.02% | 5.84 | 5.93 | 92706 | 5475 | 1.22% |
| 2025-10-14 | 5.86 | 5.87 | 0.03 | 0.51% | 5.84 | 5.97 | 128239 | 7575 | 1.68% |
| 2025-10-13 | 5.76 | 5.84 | -0.05 | -0.85% | 5.69 | 5.88 | 89351 | 5171 | 1.17% |
| 2025-10-10 | 5.83 | 5.89 | 0.05 | 0.86% | 5.80 | 5.92 | 105284 | 6196 | 1.38% |
| 2025-10-09 | 5.76 | 5.84 | 0.09 | 1.57% | 5.73 | 5.84 | 94585 | 5487 | 1.24% |
| 2025-09-30 | 5.79 | 5.75 | -0.02 | -0.35% | 5.73 | 5.79 | 74911 | 4308 | 0.98% |
| 2025-09-29 | 5.74 | 5.77 | 0.03 | 0.52% | 5.65 | 5.79 | 84647 | 4860 | 1.11% |
| 2025-09-26 | 5.74 | 5.74 | 0.02 | 0.35% | 5.66 | 5.79 | 78683 | 4520 | 1.03% |
| 2025-09-25 | 5.77 | 5.72 | -0.04 | -0.69% | 5.71 | 5.83 | 100044 | 5761 | 1.31% |
| 2025-09-24 | 5.69 | 5.76 | 0.04 | 0.70% | 5.68 | 5.78 | 81929 | 4701 | 1.07% |
| 2025-09-23 | 5.80 | 5.72 | -0.07 | -1.21% | 5.59 | 5.81 | 145069 | 8230 | 1.90% |
| 2025-09-22 | 5.89 | 5.79 | -0.16 | -2.69% | 5.74 | 5.93 | 171084 | 9916 | 2.24% |
| 2025-09-19 | 6.02 | 5.95 | -0.07 | -1.16% | 5.93 | 6.04 | 133651 | 7989 | 1.75% |
| 2025-09-18 | 6.11 | 6.02 | -0.09 | -1.47% | 5.99 | 6.14 | 183859 | 11133 | 2.41% |
| 2025-09-17 | 6.05 | 6.11 | 0.04 | 0.66% | 6.04 | 6.16 | 137094 | 8391 | 1.80% |
| 2025-09-16 | 6.02 | 6.07 | 0.04 | 0.66% | 6.01 | 6.07 | 82411 | 4981 | 1.08% |
| 2025-09-15 | 6.05 | 6.03 | -0.02 | -0.33% | 6.02 | 6.07 | 106629 | 6435 | 1.40% |
| 2025-09-12 | 6.13 | 6.05 | -0.08 | -1.31% | 6.05 | 6.13 | 134179 | 8166 | 1.76% |
| 2025-09-11 | 6.12 | 6.13 | 0.01 | 0.16% | 6.03 | 6.14 | 158682 | 9649 | 2.08% |
| 2025-09-10 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.14 | 100776 | 6153 | 1.32% |
| 2025-09-09 | 6.19 | 6.11 | -0.10 | -1.61% | 6.09 | 6.19 | 134221 | 8240 | 1.76% |
| 2025-09-08 | 6.22 | 6.21 | 0.00 | 0.00% | 6.14 | 6.22 | 173497 | 10721 | 2.28% |
| 2025-09-05 | 6.15 | 6.21 | 0.06 | 0.98% | 6.11 | 6.22 | 223835 | 13813 | 2.94% |
| 2025-09-04 | 6.04 | 6.15 | 0.07 | 1.15% | 6.04 | 6.19 | 246080 | 15113 | 3.23% |
| 2025-09-03 | 6.05 | 6.08 | 0.04 | 0.66% | 5.97 | 6.10 | 194544 | 11761 | 2.55% |
| 2025-09-02 | 6.11 | 6.04 | -0.06 | -0.98% | 5.98 | 6.12 | 171895 | 10369 | 2.25% |
| 2025-09-01 | 6.12 | 6.10 | 0.01 | 0.16% | 6.05 | 6.13 | 152817 | 9304 | 2.00% |
| 2025-08-29 | 6.17 | 6.09 | -0.09 | -1.46% | 6.08 | 6.17 | 156516 | 9576 | 2.05% |
| 2025-08-28 | 6.15 | 6.18 | 0.03 | 0.49% | 5.97 | 6.21 | 299212 | 18283 | 3.92% |
| 2025-08-27 | 6.38 | 6.15 | -0.24 | -3.76% | 6.15 | 6.39 | 350429 | 22021 | 4.60% |
| 2025-08-26 | 6.35 | 6.39 | 0.02 | 0.31% | 6.28 | 6.49 | 386872 | 24766 | 5.07% |
| 2025-08-25 | 6.39 | 6.37 | -0.06 | -0.93% | 6.30 | 6.41 | 412903 | 26192 | 5.42% |
| 2025-08-22 | 6.50 | 6.43 | -0.06 | -0.92% | 6.36 | 6.69 | 636779 | 41343 | 8.35% |
| 2025-08-21 | 6.36 | 6.49 | 0.12 | 1.88% | 6.30 | 6.50 | 516913 | 33189 | 6.78% |
| 2025-08-20 | 6.26 | 6.37 | 0.11 | 1.76% | 6.22 | 6.37 | 365153 | 23024 | 4.79% |
| 2025-08-19 | 6.31 | 6.26 | -0.05 | -0.79% | 6.23 | 6.33 | 282085 | 17684 | 3.70% |
| 2025-08-18 | 6.19 | 6.31 | 0.14 | 2.27% | 6.16 | 6.32 | 354719 | 22156 | 4.65% |
| 2025-08-15 | 6.11 | 6.17 | 0.09 | 1.48% | 6.06 | 6.19 | 202541 | 12472 | 2.66% |
| 2025-08-14 | 6.25 | 6.08 | -0.18 | -2.88% | 6.07 | 6.27 | 297448 | 18290 | 3.90% |
| 2025-08-13 | 6.31 | 6.26 | -0.05 | -0.79% | 6.21 | 6.34 | 317116 | 19833 | 4.16% |
| 2025-08-12 | 6.20 | 6.31 | 0.10 | 1.61% | 6.16 | 6.32 | 418146 | 26149 | 5.48% |
| 2025-08-11 | 6.16 | 6.21 | 0.00 | 0.00% | 6.11 | 6.24 | 309716 | 19210 | 4.06% |
| 2025-08-08 | 6.19 | 6.21 | 0.08 | 1.31% | 6.16 | 6.33 | 541746 | 33807 | 7.11% |
| 2025-08-07 | 6.02 | 6.13 | 0.11 | 1.83% | 5.96 | 6.17 | 354231 | 21529 | 4.65% |
| 2025-08-06 | 6.05 | 6.02 | -0.01 | -0.17% | 6.00 | 6.05 | 143491 | 8640 | 1.88% |
| 2025-08-05 | 6.01 | 6.03 | 0.03 | 0.50% | 5.99 | 6.04 | 144909 | 8717 | 1.90% |
| 2025-08-04 | 5.93 | 6.00 | 0.03 | 0.50% | 5.89 | 6.01 | 163734 | 9758 | 2.15% |
| 2025-08-01 | 5.95 | 5.97 | 0.06 | 1.02% | 5.91 | 5.99 | 179145 | 10679 | 2.35% |
| 2025-07-31 | 6.06 | 5.91 | -0.14 | -2.31% | 5.88 | 6.08 | 268283 | 16022 | 3.52% |
| 2025-07-30 | 6.07 | 6.05 | -0.05 | -0.82% | 6.01 | 6.10 | 190838 | 11556 | 2.50% |
| 2025-07-29 | 6.14 | 6.10 | -0.04 | -0.65% | 6.00 | 6.16 | 254003 | 15404 | 3.33% |
| 2025-07-28 | 6.14 | 6.14 | 0.01 | 0.16% | 6.06 | 6.29 | 262472 | 16146 | 3.44% |
| 2025-07-25 | 6.27 | 6.13 | -0.15 | -2.39% | 6.12 | 6.28 | 309736 | 19160 | 4.06% |
| 2025-07-24 | 6.13 | 6.28 | 0.11 | 1.78% | 6.02 | 6.30 | 437197 | 27040 | 5.73% |