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 | 5.63 | 5.77 | 0.11 | 1.94% | 5.63 | 5.81 | 234635 | 13520 | 3.19% |
| 2025-10-30 | 5.64 | 5.66 | 0.02 | 0.35% | 5.57 | 5.72 | 175169 | 9886 | 2.38% |
| 2025-10-29 | 5.67 | 5.64 | -0.04 | -0.70% | 5.59 | 5.70 | 137566 | 7735 | 1.87% |
| 2025-10-28 | 5.65 | 5.68 | 0.02 | 0.35% | 5.60 | 5.72 | 166639 | 9433 | 2.27% |
| 2025-10-27 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.75 | 138971 | 7916 | 1.89% |
| 2025-10-24 | 5.69 | 5.70 | 0.03 | 0.53% | 5.65 | 5.73 | 116790 | 6641 | 1.59% |
| 2025-10-23 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.67 | 139910 | 7845 | 1.90% |
| 2025-10-22 | 5.62 | 5.60 | -0.04 | -0.71% | 5.58 | 5.68 | 102416 | 5758 | 1.39% |
| 2025-10-21 | 5.52 | 5.64 | 0.12 | 2.17% | 5.48 | 5.64 | 135102 | 7565 | 1.84% |
| 2025-10-20 | 5.49 | 5.52 | 0.09 | 1.66% | 5.46 | 5.55 | 113616 | 6250 | 1.55% |
| 2025-10-17 | 5.58 | 5.43 | -0.16 | -2.86% | 5.43 | 5.67 | 172368 | 9519 | 2.35% |
| 2025-10-16 | 5.67 | 5.59 | -0.11 | -1.93% | 5.58 | 5.70 | 136051 | 7650 | 1.85% |
| 2025-10-15 | 5.62 | 5.70 | 0.09 | 1.60% | 5.58 | 5.71 | 152361 | 8614 | 2.07% |
| 2025-10-14 | 5.77 | 5.61 | -0.16 | -2.77% | 5.61 | 5.83 | 226049 | 12894 | 3.08% |
| 2025-10-13 | 5.70 | 5.77 | -0.10 | -1.70% | 5.46 | 5.78 | 256609 | 14552 | 3.49% |
| 2025-10-10 | 5.99 | 5.87 | -0.17 | -2.81% | 5.86 | 6.01 | 283577 | 16733 | 3.86% |
| 2025-10-09 | 6.02 | 6.04 | 0.02 | 0.33% | 6.02 | 6.12 | 266404 | 16149 | 3.63% |
| 2025-09-30 | 6.02 | 6.02 | 0.00 | 0.00% | 6.00 | 6.15 | 253686 | 15399 | 3.45% |
| 2025-09-29 | 5.84 | 6.02 | 0.19 | 3.26% | 5.84 | 6.07 | 298106 | 17885 | 4.06% |
| 2025-09-26 | 5.93 | 5.83 | -0.15 | -2.51% | 5.83 | 6.04 | 242255 | 14373 | 3.30% |
| 2025-09-25 | 6.07 | 5.98 | -0.13 | -2.13% | 5.98 | 6.13 | 276137 | 16661 | 3.76% |
| 2025-09-24 | 5.92 | 6.11 | 0.15 | 2.52% | 5.88 | 6.12 | 327271 | 19690 | 4.45% |
| 2025-09-23 | 6.15 | 5.96 | -0.25 | -4.03% | 5.87 | 6.21 | 456185 | 27323 | 6.21% |
| 2025-09-22 | 6.09 | 6.21 | 0.12 | 1.97% | 5.91 | 6.38 | 514021 | 31554 | 7.00% |
| 2025-09-19 | 6.31 | 6.09 | -0.22 | -3.49% | 6.06 | 6.34 | 443080 | 27357 | 6.03% |
| 2025-09-18 | 6.58 | 6.31 | -0.31 | -4.68% | 6.23 | 6.58 | 690527 | 44394 | 9.40% |
| 2025-09-17 | 6.45 | 6.62 | 0.15 | 2.32% | 6.35 | 6.65 | 713206 | 46628 | 9.71% |
| 2025-09-16 | 6.50 | 6.47 | -0.04 | -0.61% | 6.33 | 6.55 | 520087 | 33393 | 7.08% |
| 2025-09-15 | 6.54 | 6.51 | -0.08 | -1.21% | 6.47 | 6.69 | 710144 | 46678 | 9.67% |
| 2025-09-12 | 6.36 | 6.59 | 0.25 | 3.94% | 6.18 | 6.86 | 1137861 | 74105 | 15.49% |
| 2025-09-11 | 6.30 | 6.34 | 0.00 | 0.00% | 6.21 | 6.35 | 450324 | 28266 | 6.13% |
| 2025-09-10 | 6.38 | 6.34 | -0.11 | -1.71% | 6.28 | 6.46 | 599290 | 38051 | 8.16% |
| 2025-09-09 | 6.43 | 6.45 | -0.04 | -0.62% | 6.40 | 6.65 | 715790 | 46714 | 9.74% |
| 2025-09-08 | 6.60 | 6.49 | -0.15 | -2.26% | 6.41 | 6.60 | 870560 | 56317 | 11.85% |
| 2025-09-05 | 6.43 | 6.64 | 0.24 | 3.75% | 6.28 | 6.68 | 1376478 | 90495 | 18.73% |
| 2025-09-04 | 5.96 | 6.40 | 0.39 | 6.49% | 5.96 | 6.40 | 1168787 | 73334 | 15.91% |
| 2025-09-03 | 6.18 | 6.01 | -0.18 | -2.91% | 5.99 | 6.29 | 511877 | 31358 | 6.97% |
| 2025-09-02 | 5.93 | 6.19 | 0.24 | 4.03% | 5.92 | 6.21 | 790771 | 48503 | 10.76% |
| 2025-09-01 | 5.84 | 5.95 | 0.09 | 1.54% | 5.84 | 5.98 | 243847 | 14464 | 3.32% |
| 2025-08-29 | 5.81 | 5.86 | 0.06 | 1.03% | 5.70 | 5.98 | 348090 | 20342 | 4.74% |
| 2025-08-28 | 6.05 | 5.80 | -0.20 | -3.33% | 5.52 | 6.10 | 598066 | 34726 | 8.14% |
| 2025-08-27 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.24 | 435859 | 26796 | 5.93% |
| 2025-08-26 | 6.13 | 6.18 | 0.01 | 0.16% | 6.07 | 6.20 | 314473 | 19371 | 4.28% |
| 2025-08-25 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.22 | 334698 | 20666 | 4.56% |
| 2025-08-22 | 6.16 | 6.16 | -0.02 | -0.32% | 6.13 | 6.21 | 241992 | 14901 | 3.29% |
| 2025-08-21 | 6.24 | 6.18 | -0.05 | -0.80% | 6.13 | 6.24 | 265451 | 16407 | 3.61% |
| 2025-08-20 | 6.22 | 6.23 | 0.00 | 0.00% | 6.14 | 6.24 | 326843 | 20261 | 4.45% |
| 2025-08-19 | 6.15 | 6.23 | 0.11 | 1.80% | 6.08 | 6.24 | 539583 | 33301 | 7.34% |
| 2025-08-18 | 6.01 | 6.12 | 0.11 | 1.83% | 6.01 | 6.15 | 366332 | 22346 | 4.99% |
| 2025-08-15 | 5.92 | 6.01 | 0.07 | 1.18% | 5.91 | 6.03 | 185643 | 11138 | 2.53% |
| 2025-08-14 | 6.10 | 5.94 | -0.14 | -2.30% | 5.94 | 6.17 | 295249 | 17824 | 4.02% |
| 2025-08-13 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.10 | 190471 | 11550 | 2.59% |
| 2025-08-12 | 6.12 | 6.08 | -0.04 | -0.65% | 6.04 | 6.14 | 205642 | 12494 | 2.80% |
| 2025-08-11 | 5.99 | 6.12 | 0.17 | 2.86% | 5.95 | 6.12 | 311495 | 18896 | 4.24% |
| 2025-08-08 | 5.96 | 5.95 | -0.05 | -0.83% | 5.93 | 6.02 | 146382 | 8724 | 1.99% |
| 2025-08-07 | 6.07 | 6.00 | -0.06 | -0.99% | 5.98 | 6.08 | 160118 | 9629 | 2.18% |
| 2025-08-06 | 5.99 | 6.06 | 0.07 | 1.17% | 5.95 | 6.06 | 198672 | 11959 | 2.70% |
| 2025-08-05 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.02 | 131403 | 7843 | 1.79% |
| 2025-08-04 | 5.80 | 5.92 | 0.07 | 1.20% | 5.78 | 5.92 | 136661 | 7999 | 1.86% |
| 2025-08-01 | 5.92 | 5.85 | -0.08 | -1.35% | 5.82 | 5.93 | 170822 | 9999 | 2.32% |
| 2025-07-31 | 5.97 | 5.93 | -0.07 | -1.17% | 5.90 | 6.06 | 152214 | 9092 | 2.07% |
| 2025-07-30 | 6.07 | 6.00 | -0.06 | -0.99% | 5.95 | 6.07 | 154597 | 9281 | 2.10% |
| 2025-07-29 | 6.10 | 6.06 | -0.04 | -0.66% | 6.02 | 6.17 | 178554 | 10835 | 2.43% |
| 2025-07-28 | 6.04 | 6.10 | 0.06 | 0.99% | 6.02 | 6.18 | 224262 | 13692 | 3.05% |
| 2025-07-25 | 5.98 | 6.04 | 0.07 | 1.17% | 5.94 | 6.10 | 245096 | 14776 | 3.34% |
| 2025-07-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.87 | 5.98 | 179458 | 10663 | 2.44% |