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 | 5.85 | 0.08 | 1.39% | 5.76 | 5.85 | 41402 | 2410 | 0.58% |
| 2025-10-30 | 5.82 | 5.77 | -0.05 | -0.86% | 5.76 | 5.87 | 47230 | 2742 | 0.66% |
| 2025-10-29 | 5.88 | 5.82 | -0.04 | -0.68% | 5.79 | 5.88 | 58871 | 3428 | 0.83% |
| 2025-10-28 | 5.95 | 5.86 | -0.08 | -1.35% | 5.85 | 5.99 | 63470 | 3756 | 0.89% |
| 2025-10-27 | 5.85 | 5.94 | 0.08 | 1.37% | 5.84 | 5.98 | 78751 | 4648 | 1.11% |
| 2025-10-24 | 5.92 | 5.86 | -0.06 | -1.01% | 5.85 | 5.94 | 56476 | 3319 | 0.79% |
| 2025-10-23 | 6.00 | 5.92 | -0.03 | -0.50% | 5.84 | 6.01 | 60412 | 3558 | 0.85% |
| 2025-10-22 | 5.95 | 5.95 | 0.00 | 0.00% | 5.92 | 6.01 | 65972 | 3932 | 0.93% |
| 2025-10-21 | 5.82 | 5.95 | 0.15 | 2.59% | 5.82 | 5.95 | 67986 | 4017 | 0.95% |
| 2025-10-20 | 5.80 | 5.80 | 0.06 | 1.05% | 5.77 | 5.87 | 50945 | 2963 | 0.72% |
| 2025-10-17 | 5.87 | 5.74 | -0.14 | -2.38% | 5.74 | 5.90 | 59798 | 3488 | 0.84% |
| 2025-10-16 | 5.94 | 5.88 | -0.05 | -0.84% | 5.85 | 5.98 | 58724 | 3463 | 0.82% |
| 2025-10-15 | 5.86 | 5.93 | 0.09 | 1.54% | 5.85 | 5.93 | 57579 | 3399 | 0.81% |
| 2025-10-14 | 5.95 | 5.84 | -0.08 | -1.35% | 5.80 | 5.97 | 78904 | 4649 | 1.11% |
| 2025-10-13 | 5.80 | 5.92 | -0.03 | -0.50% | 5.79 | 5.94 | 65107 | 3835 | 0.91% |
| 2025-10-10 | 5.87 | 5.95 | 0.09 | 1.54% | 5.86 | 6.02 | 77205 | 4580 | 1.08% |
| 2025-10-09 | 6.03 | 5.86 | -0.19 | -3.14% | 5.82 | 6.04 | 117049 | 6895 | 1.64% |
| 2025-09-30 | 5.93 | 6.05 | 0.14 | 2.37% | 5.91 | 6.10 | 131077 | 7906 | 1.84% |
| 2025-09-29 | 5.88 | 5.91 | 0.03 | 0.51% | 5.82 | 5.93 | 100873 | 5937 | 1.42% |
| 2025-09-26 | 5.68 | 5.88 | 0.21 | 3.70% | 5.68 | 5.97 | 181953 | 10637 | 2.56% |
| 2025-09-25 | 5.54 | 5.67 | 0.09 | 1.61% | 5.51 | 5.75 | 95832 | 5450 | 1.35% |
| 2025-09-24 | 5.31 | 5.58 | 0.26 | 4.89% | 5.30 | 5.58 | 132110 | 7247 | 1.86% |
| 2025-09-23 | 5.40 | 5.32 | -0.10 | -1.85% | 5.23 | 5.42 | 93809 | 4962 | 1.32% |
| 2025-09-22 | 5.46 | 5.42 | -0.02 | -0.37% | 5.38 | 5.50 | 62244 | 3374 | 0.87% |
| 2025-09-19 | 5.51 | 5.44 | -0.11 | -1.98% | 5.43 | 5.55 | 92343 | 5067 | 1.30% |
| 2025-09-18 | 5.66 | 5.55 | -0.10 | -1.77% | 5.50 | 5.75 | 103480 | 5833 | 1.45% |
| 2025-09-17 | 5.65 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 59902 | 3383 | 0.84% |
| 2025-09-16 | 5.65 | 5.63 | -0.03 | -0.53% | 5.60 | 5.66 | 70100 | 3946 | 0.98% |
| 2025-09-15 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.76 | 65930 | 3746 | 0.93% |
| 2025-09-12 | 5.74 | 5.68 | -0.06 | -1.05% | 5.65 | 5.74 | 76009 | 4326 | 1.07% |
| 2025-09-11 | 5.70 | 5.74 | 0.01 | 0.17% | 5.67 | 5.75 | 70336 | 4017 | 0.99% |
| 2025-09-10 | 5.80 | 5.73 | -0.05 | -0.87% | 5.69 | 5.80 | 67917 | 3893 | 0.95% |
| 2025-09-09 | 5.82 | 5.78 | -0.04 | -0.69% | 5.75 | 5.88 | 85797 | 4972 | 1.20% |
| 2025-09-08 | 5.58 | 5.82 | 0.23 | 4.11% | 5.54 | 5.86 | 159204 | 9148 | 2.24% |
| 2025-09-05 | 5.54 | 5.59 | 0.04 | 0.72% | 5.49 | 5.59 | 77330 | 4293 | 1.09% |
| 2025-09-04 | 5.59 | 5.55 | 0.00 | 0.00% | 5.49 | 5.63 | 90801 | 5044 | 1.28% |
| 2025-09-03 | 5.60 | 5.55 | -0.05 | -0.89% | 5.51 | 5.67 | 86382 | 4844 | 1.21% |
| 2025-09-02 | 5.75 | 5.60 | -0.14 | -2.44% | 5.58 | 5.79 | 118933 | 6735 | 1.67% |
| 2025-09-01 | 5.83 | 5.74 | -0.08 | -1.37% | 5.71 | 5.84 | 111700 | 6436 | 1.57% |
| 2025-08-29 | 5.93 | 5.82 | -0.11 | -1.85% | 5.80 | 5.94 | 118681 | 6944 | 1.67% |
| 2025-08-28 | 6.05 | 5.93 | -0.11 | -1.82% | 5.80 | 6.08 | 172725 | 10270 | 2.43% |
| 2025-08-27 | 5.97 | 6.04 | 0.05 | 0.83% | 5.90 | 6.30 | 278311 | 17073 | 3.91% |
| 2025-08-26 | 6.05 | 5.99 | 0.15 | 2.57% | 5.96 | 6.12 | 191832 | 11586 | 2.69% |
| 2025-08-25 | 5.79 | 5.84 | 0.07 | 1.21% | 5.66 | 5.84 | 126908 | 7324 | 1.78% |
| 2025-08-22 | 5.99 | 5.77 | -0.22 | -3.67% | 5.70 | 5.99 | 248767 | 14444 | 3.49% |
| 2025-08-21 | 6.22 | 5.99 | -0.15 | -2.44% | 5.96 | 6.35 | 262453 | 15992 | 3.69% |
| 2025-08-15 | 6.04 | 6.14 | 0.10 | 1.66% | 5.85 | 6.19 | 201878 | 12127 | 2.84% |
| 2025-08-14 | 6.20 | 6.04 | -0.15 | -2.42% | 6.00 | 6.20 | 185376 | 11267 | 2.60% |
| 2025-08-13 | 6.25 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 110980 | 6882 | 1.56% |
| 2025-08-12 | 6.18 | 6.26 | 0.09 | 1.46% | 6.15 | 6.28 | 107413 | 6700 | 1.51% |
| 2025-08-11 | 6.23 | 6.17 | -0.05 | -0.80% | 6.13 | 6.30 | 101000 | 6234 | 1.42% |
| 2025-08-08 | 6.15 | 6.22 | 0.07 | 1.14% | 6.08 | 6.29 | 136766 | 8474 | 1.91% |
| 2025-08-07 | 6.11 | 6.15 | 0.04 | 0.65% | 6.08 | 6.29 | 113651 | 7012 | 1.59% |
| 2025-08-06 | 6.13 | 6.11 | 0.01 | 0.16% | 6.09 | 6.21 | 93965 | 5755 | 1.31% |
| 2025-08-05 | 6.19 | 6.10 | -0.10 | -1.61% | 6.06 | 6.19 | 99199 | 6060 | 1.38% |
| 2025-08-04 | 6.11 | 6.20 | 0.09 | 1.47% | 6.04 | 6.23 | 118205 | 7259 | 1.65% |
| 2025-08-01 | 6.07 | 6.11 | 0.04 | 0.66% | 6.03 | 6.12 | 78917 | 4796 | 1.10% |
| 2025-07-31 | 6.14 | 6.07 | -0.06 | -0.98% | 6.06 | 6.17 | 100494 | 6133 | 1.40% |
| 2025-07-30 | 6.30 | 6.13 | -0.16 | -2.54% | 6.11 | 6.30 | 125414 | 7750 | 1.75% |
| 2025-07-29 | 6.29 | 6.29 | 0.11 | 1.78% | 6.21 | 6.39 | 192910 | 12139 | 2.69% |
| 2025-07-28 | 6.10 | 6.18 | 0.08 | 1.31% | 5.98 | 6.18 | 141019 | 8581 | 1.97% |
| 2025-07-25 | 6.11 | 6.10 | -0.01 | -0.16% | 6.06 | 6.17 | 141379 | 8618 | 1.97% |