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 | 5.48 | 5.55 | 0.04 | 0.73% | 5.47 | 5.58 | 138135 | 7674 | 0.97% |
| 2025-10-30 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.62 | 173095 | 9626 | 1.22% |
| 2025-10-29 | 5.69 | 5.60 | 0.01 | 0.18% | 5.56 | 5.70 | 180390 | 10110 | 1.27% |
| 2025-10-28 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.63 | 145836 | 8159 | 1.03% |
| 2025-10-27 | 5.65 | 5.58 | -0.05 | -0.89% | 5.55 | 5.67 | 207989 | 11622 | 1.47% |
| 2025-10-24 | 5.58 | 5.63 | 0.04 | 0.72% | 5.57 | 5.72 | 260144 | 14684 | 1.84% |
| 2025-10-23 | 5.61 | 5.59 | 0.14 | 2.57% | 5.44 | 5.67 | 279389 | 15484 | 1.97% |
| 2025-10-22 | 5.41 | 5.45 | 0.03 | 0.55% | 5.36 | 5.54 | 149608 | 8177 | 1.06% |
| 2025-10-21 | 5.33 | 5.42 | 0.11 | 2.07% | 5.27 | 5.43 | 147163 | 7931 | 1.04% |
| 2025-10-20 | 5.31 | 5.31 | 0.06 | 1.14% | 5.28 | 5.36 | 154710 | 8211 | 1.09% |
| 2025-10-17 | 5.37 | 5.25 | -0.13 | -2.42% | 5.22 | 5.41 | 214838 | 11406 | 1.52% |
| 2025-10-16 | 5.44 | 5.38 | -0.08 | -1.47% | 5.37 | 5.44 | 145915 | 7871 | 1.03% |
| 2025-10-15 | 5.44 | 5.46 | 0.05 | 0.92% | 5.35 | 5.47 | 167432 | 9067 | 1.18% |
| 2025-10-14 | 5.52 | 5.41 | -0.09 | -1.64% | 5.38 | 5.59 | 212119 | 11599 | 1.50% |
| 2025-10-13 | 5.36 | 5.50 | -0.03 | -0.54% | 5.18 | 5.51 | 263622 | 14209 | 1.86% |
| 2025-10-10 | 5.51 | 5.53 | -0.04 | -0.72% | 5.51 | 5.62 | 228292 | 12672 | 1.61% |
| 2025-10-09 | 5.48 | 5.57 | 0.09 | 1.64% | 5.41 | 5.63 | 276685 | 15342 | 1.95% |
| 2025-09-30 | 5.50 | 5.48 | 0.00 | 0.00% | 5.46 | 5.60 | 243466 | 13414 | 1.72% |
| 2025-09-29 | 5.42 | 5.48 | 0.05 | 0.92% | 5.35 | 5.51 | 196375 | 10706 | 1.39% |
| 2025-09-26 | 5.59 | 5.43 | -0.16 | -2.86% | 5.43 | 5.59 | 299058 | 16411 | 2.11% |
| 2025-09-25 | 5.65 | 5.59 | -0.05 | -0.89% | 5.58 | 5.74 | 257096 | 14536 | 1.81% |
| 2025-09-24 | 5.56 | 5.64 | 0.07 | 1.26% | 5.51 | 5.64 | 273267 | 15248 | 1.93% |
| 2025-09-23 | 5.80 | 5.57 | -0.26 | -4.46% | 5.46 | 5.82 | 437397 | 24414 | 3.09% |
| 2025-09-22 | 5.79 | 5.83 | 0.01 | 0.17% | 5.75 | 5.87 | 216024 | 12555 | 1.52% |
| 2025-09-19 | 5.92 | 5.82 | -0.15 | -2.51% | 5.79 | 6.03 | 366171 | 21533 | 2.58% |
| 2025-09-18 | 6.07 | 5.97 | -0.16 | -2.61% | 5.90 | 6.19 | 552087 | 33558 | 3.90% |
| 2025-09-17 | 6.10 | 6.13 | 0.01 | 0.16% | 6.03 | 6.24 | 582311 | 35832 | 4.11% |
| 2025-09-16 | 5.85 | 6.12 | 0.28 | 4.79% | 5.83 | 6.12 | 663801 | 39920 | 4.68% |
| 2025-09-15 | 5.81 | 5.84 | 0.06 | 1.04% | 5.76 | 5.93 | 312388 | 18286 | 2.20% |
| 2025-09-12 | 5.80 | 5.78 | -0.04 | -0.69% | 5.75 | 5.86 | 264466 | 15326 | 1.87% |
| 2025-09-11 | 5.65 | 5.82 | 0.15 | 2.65% | 5.58 | 5.83 | 359892 | 20563 | 2.54% |
| 2025-09-10 | 5.72 | 5.67 | -0.06 | -1.05% | 5.67 | 5.79 | 233470 | 13342 | 1.65% |
| 2025-09-09 | 5.83 | 5.73 | -0.12 | -2.05% | 5.71 | 5.84 | 255987 | 14737 | 1.81% |
| 2025-09-08 | 5.86 | 5.85 | 0.04 | 0.69% | 5.79 | 5.97 | 301832 | 17711 | 2.13% |
| 2025-09-05 | 5.66 | 5.81 | 0.15 | 2.65% | 5.64 | 5.82 | 297791 | 17116 | 2.10% |
| 2025-09-04 | 5.78 | 5.66 | -0.10 | -1.74% | 5.59 | 5.87 | 364637 | 20951 | 2.57% |
| 2025-09-03 | 6.02 | 5.76 | -0.27 | -4.48% | 5.68 | 6.12 | 426281 | 24976 | 3.01% |
| 2025-09-02 | 6.13 | 6.03 | -0.11 | -1.79% | 5.86 | 6.14 | 513098 | 30653 | 3.62% |
| 2025-09-01 | 6.03 | 6.14 | 0.10 | 1.66% | 5.98 | 6.15 | 430826 | 26167 | 3.04% |
| 2025-08-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.98 | 6.15 | 402575 | 24392 | 2.84% |
| 2025-08-28 | 6.00 | 6.09 | 0.12 | 2.01% | 5.82 | 6.10 | 539644 | 32339 | 3.81% |
| 2025-08-27 | 6.24 | 5.97 | -0.35 | -5.54% | 5.94 | 6.31 | 803621 | 49498 | 5.67% |
| 2025-08-26 | 6.29 | 6.32 | 0.01 | 0.16% | 6.19 | 6.38 | 559597 | 35203 | 3.95% |
| 2025-08-25 | 6.42 | 6.31 | -0.11 | -1.71% | 6.26 | 6.48 | 766780 | 48866 | 5.41% |
| 2025-08-22 | 6.38 | 6.42 | -0.07 | -1.08% | 6.35 | 6.51 | 729838 | 46821 | 5.15% |
| 2025-08-21 | 6.80 | 6.49 | -0.09 | -1.37% | 6.42 | 6.95 | 1242807 | 82310 | 8.77% |
| 2025-08-20 | 5.95 | 6.58 | 0.60 | 10.03% | 5.92 | 6.87 | 1758205 | 112733 | 12.41% |
| 2025-08-19 | 5.88 | 5.98 | 0.10 | 1.70% | 5.81 | 6.05 | 586268 | 34802 | 4.14% |
| 2025-08-18 | 5.81 | 5.88 | 0.10 | 1.73% | 5.76 | 5.88 | 458213 | 26785 | 3.23% |
| 2025-08-15 | 5.67 | 5.78 | 0.11 | 1.94% | 5.66 | 5.82 | 350107 | 20198 | 2.47% |
| 2025-08-14 | 5.80 | 5.67 | -0.11 | -1.90% | 5.62 | 5.81 | 346491 | 19796 | 2.45% |
| 2025-08-13 | 5.80 | 5.78 | -0.03 | -0.52% | 5.74 | 5.80 | 245987 | 14197 | 1.74% |
| 2025-08-12 | 5.77 | 5.81 | 0.02 | 0.35% | 5.68 | 5.94 | 380664 | 21984 | 2.69% |
| 2025-08-11 | 5.72 | 5.79 | 0.07 | 1.22% | 5.72 | 5.83 | 307282 | 17789 | 2.17% |
| 2025-08-08 | 5.74 | 5.72 | -0.04 | -0.69% | 5.72 | 5.82 | 319898 | 18439 | 2.26% |
| 2025-08-07 | 5.81 | 5.76 | -0.05 | -0.86% | 5.73 | 5.85 | 365910 | 21080 | 2.58% |
| 2025-08-06 | 5.69 | 5.81 | 0.12 | 2.11% | 5.69 | 5.85 | 605494 | 35106 | 4.27% |
| 2025-08-05 | 5.73 | 5.69 | 0.03 | 0.53% | 5.65 | 5.89 | 707690 | 40729 | 4.99% |
| 2025-08-04 | 5.35 | 5.66 | 0.28 | 5.20% | 5.32 | 5.75 | 747608 | 41871 | 5.28% |
| 2025-08-01 | 5.34 | 5.38 | 0.03 | 0.56% | 5.33 | 5.42 | 162210 | 8699 | 1.14% |
| 2025-07-31 | 5.39 | 5.35 | -0.06 | -1.11% | 5.33 | 5.46 | 227157 | 12244 | 1.60% |
| 2025-07-30 | 5.49 | 5.41 | -0.10 | -1.81% | 5.35 | 5.50 | 296071 | 16029 | 2.09% |
| 2025-07-29 | 5.55 | 5.51 | -0.07 | -1.25% | 5.44 | 5.57 | 301080 | 16512 | 2.12% |
| 2025-07-28 | 5.62 | 5.58 | -0.04 | -0.71% | 5.57 | 5.65 | 206576 | 11571 | 1.46% |
| 2025-07-25 | 5.57 | 5.62 | 0.05 | 0.90% | 5.54 | 5.63 | 262791 | 14687 | 1.85% |
| 2025-07-24 | 5.49 | 5.57 | 0.08 | 1.46% | 5.48 | 5.57 | 247296 | 13717 | 1.75% |