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 | 5.50 | 5.57 | 0.10 | 1.83% | 5.48 | 5.59 | 91890 | 5110 | 1.56% |
| 2025-10-30 | 5.61 | 5.47 | -0.14 | -2.50% | 5.47 | 5.61 | 98453 | 5430 | 1.67% |
| 2025-10-29 | 5.66 | 5.61 | -0.08 | -1.41% | 5.50 | 5.67 | 139090 | 7742 | 2.36% |
| 2025-10-28 | 5.63 | 5.69 | 0.07 | 1.25% | 5.58 | 5.70 | 135727 | 7700 | 2.30% |
| 2025-10-27 | 5.64 | 5.62 | 0.02 | 0.36% | 5.59 | 5.66 | 118567 | 6673 | 2.01% |
| 2025-10-24 | 5.68 | 5.60 | -0.13 | -2.27% | 5.59 | 5.72 | 213551 | 12037 | 3.62% |
| 2025-10-23 | 5.78 | 5.73 | -0.05 | -0.87% | 5.66 | 6.05 | 347432 | 20201 | 5.89% |
| 2025-10-22 | 6.02 | 5.78 | 0.15 | 2.66% | 5.76 | 6.13 | 475905 | 28311 | 8.07% |
| 2025-10-21 | 5.60 | 5.63 | 0.06 | 1.08% | 5.55 | 5.65 | 70775 | 3969 | 1.20% |
| 2025-10-20 | 5.52 | 5.57 | 0.11 | 2.01% | 5.49 | 5.59 | 53621 | 2978 | 0.91% |
| 2025-10-17 | 5.58 | 5.46 | -0.12 | -2.15% | 5.46 | 5.60 | 54416 | 3007 | 0.92% |
| 2025-10-16 | 5.59 | 5.58 | -0.01 | -0.18% | 5.52 | 5.67 | 95377 | 5335 | 1.62% |
| 2025-10-15 | 5.53 | 5.59 | 0.07 | 1.27% | 5.49 | 5.59 | 66898 | 3723 | 1.13% |
| 2025-10-14 | 5.64 | 5.52 | -0.10 | -1.78% | 5.50 | 5.65 | 68058 | 3782 | 1.15% |
| 2025-10-13 | 5.48 | 5.62 | 0.05 | 0.90% | 5.40 | 5.66 | 99022 | 5489 | 1.68% |
| 2025-10-10 | 5.44 | 5.57 | 0.11 | 2.01% | 5.42 | 5.59 | 90947 | 5039 | 1.54% |
| 2025-10-09 | 5.40 | 5.46 | 0.05 | 0.92% | 5.37 | 5.49 | 64479 | 3503 | 1.09% |
| 2025-09-30 | 5.41 | 5.41 | -0.01 | -0.18% | 5.39 | 5.46 | 39001 | 2112 | 0.66% |
| 2025-09-29 | 5.35 | 5.42 | 0.05 | 0.93% | 5.28 | 5.44 | 49742 | 2672 | 0.84% |
| 2025-09-26 | 5.39 | 5.37 | 0.01 | 0.19% | 5.30 | 5.42 | 46641 | 2506 | 0.79% |
| 2025-09-25 | 5.41 | 5.36 | -0.07 | -1.29% | 5.35 | 5.45 | 46001 | 2483 | 0.78% |
| 2025-09-24 | 5.36 | 5.43 | 0.06 | 1.12% | 5.31 | 5.43 | 56704 | 3064 | 0.96% |
| 2025-09-23 | 5.46 | 5.37 | -0.08 | -1.47% | 5.26 | 5.48 | 81019 | 4321 | 1.37% |
| 2025-09-22 | 5.49 | 5.45 | -0.05 | -0.91% | 5.41 | 5.54 | 62727 | 3419 | 1.06% |
| 2025-09-19 | 5.65 | 5.50 | -0.14 | -2.48% | 5.48 | 5.66 | 98103 | 5426 | 1.66% |
| 2025-09-18 | 5.75 | 5.64 | -0.11 | -1.91% | 5.60 | 5.79 | 123261 | 7049 | 2.09% |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.65 | 5.77 | 114234 | 6530 | 1.94% |
| 2025-09-16 | 5.64 | 5.69 | 0.05 | 0.89% | 5.58 | 5.69 | 69286 | 3907 | 1.17% |
| 2025-09-15 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.66 | 55817 | 3140 | 0.95% |
| 2025-09-12 | 5.70 | 5.66 | -0.04 | -0.70% | 5.63 | 5.73 | 66088 | 3745 | 1.12% |
| 2025-09-11 | 5.66 | 5.70 | 0.04 | 0.71% | 5.56 | 5.72 | 72198 | 4066 | 1.22% |
| 2025-09-10 | 5.66 | 5.66 | 0.00 | 0.00% | 5.62 | 5.70 | 53463 | 3022 | 0.91% |
| 2025-09-09 | 5.72 | 5.66 | -0.05 | -0.88% | 5.62 | 5.73 | 62557 | 3544 | 1.06% |
| 2025-09-08 | 5.64 | 5.71 | 0.09 | 1.60% | 5.63 | 5.73 | 71839 | 4083 | 1.22% |
| 2025-09-05 | 5.60 | 5.62 | 0.05 | 0.90% | 5.50 | 5.64 | 83805 | 4675 | 1.42% |
| 2025-09-04 | 5.53 | 5.57 | 0.05 | 0.91% | 5.48 | 5.65 | 124754 | 6955 | 2.12% |
| 2025-09-03 | 5.69 | 5.52 | -0.17 | -2.99% | 5.51 | 5.71 | 97766 | 5466 | 1.66% |
| 2025-09-02 | 5.77 | 5.69 | -0.06 | -1.04% | 5.61 | 5.77 | 112232 | 6367 | 1.90% |
| 2025-09-01 | 5.73 | 5.75 | 0.04 | 0.70% | 5.67 | 5.82 | 81892 | 4712 | 1.39% |
| 2025-08-29 | 5.78 | 5.71 | -0.10 | -1.72% | 5.69 | 5.83 | 116614 | 6715 | 1.98% |
| 2025-08-28 | 5.94 | 5.81 | -0.09 | -1.53% | 5.61 | 5.97 | 180643 | 10441 | 3.06% |
| 2025-08-27 | 6.07 | 5.90 | -0.18 | -2.96% | 5.89 | 6.12 | 171249 | 10310 | 2.90% |
| 2025-08-26 | 5.96 | 6.08 | 0.11 | 1.84% | 5.93 | 6.11 | 164920 | 9966 | 2.80% |
| 2025-08-25 | 5.98 | 5.97 | -0.01 | -0.17% | 5.93 | 6.04 | 130380 | 7793 | 2.21% |
| 2025-08-22 | 6.08 | 5.98 | -0.08 | -1.32% | 5.95 | 6.09 | 120919 | 7254 | 2.05% |
| 2025-08-21 | 6.12 | 6.06 | -0.03 | -0.49% | 6.01 | 6.14 | 116584 | 7083 | 1.98% |
| 2025-08-20 | 6.04 | 6.09 | 0.05 | 0.83% | 5.98 | 6.10 | 125414 | 7573 | 2.13% |
| 2025-08-19 | 6.00 | 6.04 | 0.03 | 0.50% | 5.99 | 6.12 | 163095 | 9860 | 2.77% |
| 2025-08-18 | 5.95 | 6.01 | 0.07 | 1.18% | 5.93 | 6.08 | 238084 | 14299 | 4.04% |
| 2025-08-15 | 5.73 | 5.94 | 0.22 | 3.85% | 5.72 | 5.98 | 199442 | 11675 | 3.38% |
| 2025-08-14 | 5.88 | 5.72 | -0.16 | -2.72% | 5.71 | 5.90 | 142923 | 8284 | 2.42% |
| 2025-08-13 | 5.94 | 5.88 | -0.05 | -0.84% | 5.86 | 5.95 | 108291 | 6377 | 1.84% |
| 2025-08-12 | 6.00 | 5.93 | -0.04 | -0.67% | 5.91 | 6.04 | 97539 | 5808 | 1.65% |
| 2025-08-11 | 5.91 | 5.97 | 0.03 | 0.51% | 5.91 | 6.00 | 93459 | 5576 | 1.58% |
| 2025-08-08 | 5.92 | 5.94 | 0.03 | 0.51% | 5.83 | 5.96 | 135607 | 8006 | 2.30% |
| 2025-08-07 | 6.00 | 5.91 | -0.05 | -0.84% | 5.90 | 6.01 | 145449 | 8643 | 2.47% |
| 2025-08-06 | 6.07 | 5.96 | -0.08 | -1.32% | 5.92 | 6.11 | 193082 | 11541 | 3.27% |
| 2025-08-05 | 6.07 | 6.04 | -0.07 | -1.15% | 6.03 | 6.15 | 210258 | 12789 | 3.57% |
| 2025-08-04 | 6.00 | 6.11 | -0.02 | -0.33% | 5.89 | 6.12 | 329969 | 19858 | 5.59% |
| 2025-08-01 | 6.15 | 6.13 | 0.14 | 2.34% | 5.98 | 6.40 | 496680 | 30689 | 8.42% |
| 2025-07-31 | 5.95 | 5.99 | 0.04 | 0.67% | 5.89 | 6.12 | 232340 | 13907 | 3.94% |
| 2025-07-30 | 5.96 | 5.95 | -0.01 | -0.17% | 5.88 | 6.01 | 108753 | 6478 | 1.84% |
| 2025-07-29 | 6.00 | 5.96 | -0.03 | -0.50% | 5.88 | 6.02 | 101866 | 6038 | 1.73% |
| 2025-07-28 | 6.03 | 5.99 | -0.02 | -0.33% | 5.97 | 6.05 | 89880 | 5393 | 1.52% |
| 2025-07-25 | 6.03 | 6.01 | -0.02 | -0.33% | 5.98 | 6.08 | 103190 | 6219 | 1.75% |
| 2025-07-24 | 5.89 | 6.03 | 0.15 | 2.55% | 5.87 | 6.05 | 141297 | 8443 | 2.40% |