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 | 5.76 | 5.78 | 0.03 | 0.52% | 5.72 | 5.81 | 142651 | 8234 | 2.47% |
| 2025-10-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.75 | 5.89 | 131296 | 7621 | 2.28% |
| 2025-10-29 | 5.90 | 5.83 | -0.05 | -0.85% | 5.80 | 5.92 | 150822 | 8828 | 2.62% |
| 2025-10-28 | 5.86 | 5.88 | 0.02 | 0.34% | 5.82 | 5.94 | 166188 | 9797 | 2.88% |
| 2025-10-27 | 5.84 | 5.86 | 0.05 | 0.86% | 5.81 | 5.88 | 166743 | 9749 | 2.89% |
| 2025-10-24 | 5.74 | 5.81 | 0.07 | 1.22% | 5.74 | 5.82 | 181162 | 10497 | 3.14% |
| 2025-10-23 | 5.75 | 5.74 | -0.01 | -0.17% | 5.66 | 5.76 | 120744 | 6883 | 2.09% |
| 2025-10-22 | 5.73 | 5.75 | -0.05 | -0.86% | 5.69 | 5.82 | 192039 | 11033 | 3.33% |
| 2025-10-21 | 5.53 | 5.80 | 0.28 | 5.07% | 5.49 | 5.83 | 297944 | 16986 | 5.17% |
| 2025-10-20 | 5.46 | 5.52 | 0.12 | 2.22% | 5.46 | 5.55 | 97505 | 5368 | 1.69% |
| 2025-10-17 | 5.54 | 5.40 | -0.13 | -2.35% | 5.40 | 5.57 | 122571 | 6706 | 2.13% |
| 2025-10-16 | 5.63 | 5.53 | -0.10 | -1.78% | 5.51 | 5.63 | 102438 | 5695 | 1.78% |
| 2025-10-15 | 5.62 | 5.63 | 0.06 | 1.08% | 5.53 | 5.65 | 103253 | 5781 | 1.79% |
| 2025-10-14 | 5.73 | 5.57 | -0.13 | -2.28% | 5.55 | 5.76 | 163691 | 9247 | 2.84% |
| 2025-10-13 | 5.50 | 5.70 | -0.07 | -1.21% | 5.39 | 5.72 | 186568 | 10430 | 3.24% |
| 2025-10-10 | 5.84 | 5.77 | -0.11 | -1.87% | 5.75 | 5.85 | 184819 | 10708 | 3.21% |
| 2025-10-09 | 5.84 | 5.88 | 0.09 | 1.55% | 5.79 | 5.89 | 200715 | 11741 | 3.48% |
| 2025-09-30 | 5.77 | 5.79 | 0.04 | 0.70% | 5.73 | 5.85 | 149768 | 8672 | 2.60% |
| 2025-09-29 | 5.70 | 5.75 | 0.03 | 0.52% | 5.58 | 5.77 | 174197 | 9919 | 3.02% |
| 2025-09-26 | 5.71 | 5.72 | -0.02 | -0.35% | 5.64 | 5.90 | 210800 | 12142 | 3.66% |
| 2025-09-25 | 5.82 | 5.74 | -0.10 | -1.71% | 5.72 | 5.86 | 151448 | 8759 | 2.63% |
| 2025-09-24 | 5.67 | 5.84 | 0.18 | 3.18% | 5.56 | 5.85 | 209298 | 12073 | 3.63% |
| 2025-09-23 | 5.83 | 5.66 | -0.15 | -2.58% | 5.49 | 5.83 | 255528 | 14327 | 4.43% |
| 2025-09-22 | 5.80 | 5.81 | 0.01 | 0.17% | 5.74 | 5.85 | 134155 | 7774 | 2.33% |
| 2025-09-19 | 5.86 | 5.80 | -0.05 | -0.85% | 5.78 | 5.92 | 200605 | 11701 | 3.48% |
| 2025-09-18 | 6.05 | 5.85 | -0.15 | -2.50% | 5.79 | 6.05 | 322100 | 19184 | 5.59% |
| 2025-09-17 | 5.92 | 6.00 | 0.08 | 1.35% | 5.88 | 6.10 | 341700 | 20629 | 5.93% |
| 2025-09-16 | 5.80 | 5.92 | 0.11 | 1.89% | 5.79 | 5.92 | 186395 | 10937 | 3.23% |
| 2025-09-15 | 5.84 | 5.81 | -0.03 | -0.51% | 5.77 | 5.88 | 150044 | 8705 | 2.60% |
| 2025-09-12 | 5.86 | 5.84 | -0.04 | -0.68% | 5.83 | 5.92 | 195526 | 11468 | 3.39% |
| 2025-09-11 | 5.71 | 5.88 | 0.16 | 2.80% | 5.66 | 5.88 | 256366 | 14849 | 4.45% |
| 2025-09-10 | 5.67 | 5.72 | 0.04 | 0.70% | 5.66 | 5.75 | 139311 | 7963 | 2.42% |
| 2025-09-09 | 5.79 | 5.68 | -0.13 | -2.24% | 5.66 | 5.79 | 194743 | 11133 | 3.38% |
| 2025-09-08 | 5.80 | 5.81 | 0.02 | 0.35% | 5.70 | 5.81 | 226051 | 13026 | 3.92% |
| 2025-09-05 | 5.70 | 5.79 | 0.10 | 1.76% | 5.65 | 5.79 | 190090 | 10910 | 3.30% |
| 2025-09-04 | 5.77 | 5.69 | -0.03 | -0.52% | 5.61 | 5.83 | 253208 | 14506 | 4.39% |
| 2025-09-03 | 5.92 | 5.72 | -0.18 | -3.05% | 5.69 | 5.93 | 247933 | 14391 | 4.30% |
| 2025-09-02 | 6.11 | 5.90 | -0.21 | -3.44% | 5.81 | 6.12 | 384449 | 22763 | 6.67% |
| 2025-09-01 | 6.16 | 6.11 | -0.05 | -0.81% | 6.07 | 6.19 | 365834 | 22394 | 6.34% |
| 2025-08-29 | 6.33 | 6.16 | -0.17 | -2.69% | 6.15 | 6.34 | 323353 | 20040 | 5.61% |
| 2025-08-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.03 | 6.37 | 563079 | 35078 | 9.77% |
| 2025-08-27 | 6.56 | 6.26 | -0.41 | -6.15% | 6.26 | 6.56 | 870017 | 55896 | 15.09% |
| 2025-08-26 | 6.45 | 6.67 | 0.18 | 2.77% | 6.35 | 6.72 | 799647 | 52602 | 13.96% |
| 2025-08-25 | 6.61 | 6.49 | -0.14 | -2.11% | 6.41 | 6.61 | 784535 | 51024 | 13.70% |
| 2025-08-22 | 6.56 | 6.63 | 0.09 | 1.38% | 6.38 | 6.72 | 1003670 | 65347 | 17.52% |
| 2025-08-21 | 6.22 | 6.54 | 0.34 | 5.48% | 6.20 | 7.09 | 1166024 | 76907 | 20.36% |
| 2025-08-20 | 6.10 | 6.20 | 0.10 | 1.64% | 6.04 | 6.21 | 255495 | 15700 | 4.46% |
| 2025-08-19 | 6.10 | 6.10 | 0.02 | 0.33% | 6.03 | 6.15 | 196199 | 11940 | 3.43% |
| 2025-08-18 | 5.99 | 6.08 | 0.13 | 2.18% | 5.98 | 6.11 | 290132 | 17567 | 5.07% |
| 2025-08-15 | 5.83 | 5.95 | 0.11 | 1.88% | 5.82 | 5.96 | 192828 | 11415 | 3.37% |
| 2025-08-14 | 6.02 | 5.84 | -0.18 | -2.99% | 5.82 | 6.06 | 221882 | 13098 | 3.87% |
| 2025-08-13 | 6.04 | 6.02 | 0.00 | 0.00% | 5.96 | 6.05 | 203335 | 12213 | 3.55% |
| 2025-08-12 | 6.06 | 6.02 | -0.04 | -0.66% | 5.97 | 6.06 | 154700 | 9287 | 2.70% |
| 2025-08-11 | 6.00 | 6.06 | 0.05 | 0.83% | 5.98 | 6.08 | 215279 | 12994 | 3.76% |
| 2025-08-08 | 6.00 | 6.01 | 0.01 | 0.17% | 5.89 | 6.02 | 194878 | 11612 | 3.40% |
| 2025-08-07 | 6.03 | 6.00 | -0.03 | -0.50% | 5.95 | 6.06 | 175870 | 10538 | 3.07% |
| 2025-08-06 | 5.93 | 6.03 | 0.07 | 1.17% | 5.92 | 6.04 | 221496 | 13263 | 3.87% |
| 2025-08-05 | 5.87 | 5.96 | 0.09 | 1.53% | 5.87 | 6.03 | 197793 | 11781 | 3.45% |
| 2025-08-04 | 5.80 | 5.87 | 0.05 | 0.86% | 5.75 | 5.89 | 197810 | 11528 | 3.45% |
| 2025-08-01 | 5.78 | 5.82 | 0.00 | 0.00% | 5.78 | 5.89 | 240391 | 14009 | 4.20% |
| 2025-07-31 | 6.00 | 5.82 | -0.18 | -3.00% | 5.79 | 6.07 | 397274 | 23466 | 6.94% |
| 2025-07-30 | 6.08 | 6.00 | -0.11 | -1.80% | 5.93 | 6.10 | 420370 | 25145 | 7.34% |
| 2025-07-29 | 5.92 | 6.11 | 0.18 | 3.04% | 5.89 | 6.17 | 682163 | 41405 | 11.91% |
| 2025-07-28 | 5.85 | 5.93 | 0.09 | 1.54% | 5.81 | 5.95 | 382483 | 22530 | 6.68% |
| 2025-07-25 | 5.96 | 5.84 | -0.04 | -0.68% | 5.76 | 6.00 | 464044 | 26972 | 8.10% |
| 2025-07-24 | 5.89 | 5.88 | 0.22 | 3.89% | 5.79 | 6.18 | 582842 | 34356 | 10.18% |