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 | 5.47 | 5.61 | 0.17 | 3.13% | 5.45 | 5.62 | 114887 | 6396 | 1.81% |
| 2025-10-30 | 5.52 | 5.44 | -0.11 | -1.98% | 5.44 | 5.56 | 70434 | 3864 | 1.11% |
| 2025-10-29 | 5.61 | 5.55 | -0.06 | -1.07% | 5.50 | 5.62 | 85785 | 4751 | 1.35% |
| 2025-10-28 | 5.57 | 5.61 | 0.04 | 0.72% | 5.50 | 5.62 | 79914 | 4470 | 1.26% |
| 2025-10-27 | 5.55 | 5.57 | 0.01 | 0.18% | 5.48 | 5.59 | 91102 | 5044 | 1.44% |
| 2025-10-24 | 5.62 | 5.56 | -0.05 | -0.89% | 5.55 | 5.65 | 71249 | 3975 | 1.13% |
| 2025-10-23 | 5.55 | 5.61 | 0.05 | 0.90% | 5.52 | 5.61 | 76182 | 4234 | 1.20% |
| 2025-10-22 | 5.52 | 5.56 | 0.01 | 0.18% | 5.49 | 5.64 | 73310 | 4089 | 1.16% |
| 2025-10-21 | 5.42 | 5.55 | 0.13 | 2.40% | 5.38 | 5.55 | 89043 | 4888 | 1.41% |
| 2025-10-20 | 5.34 | 5.42 | 0.10 | 1.88% | 5.34 | 5.42 | 57352 | 3095 | 0.91% |
| 2025-10-17 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.49 | 59748 | 3220 | 0.94% |
| 2025-10-16 | 5.51 | 5.45 | -0.04 | -0.73% | 5.42 | 5.56 | 69181 | 3790 | 1.09% |
| 2025-10-15 | 5.46 | 5.49 | 0.07 | 1.29% | 5.38 | 5.53 | 64935 | 3551 | 1.03% |
| 2025-10-14 | 5.49 | 5.42 | -0.05 | -0.91% | 5.40 | 5.58 | 85349 | 4692 | 1.35% |
| 2025-10-13 | 5.33 | 5.47 | -0.05 | -0.91% | 5.22 | 5.47 | 87689 | 4720 | 1.38% |
| 2025-10-10 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 65244 | 3601 | 1.03% |
| 2025-10-09 | 5.61 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 94682 | 5239 | 1.50% |
| 2025-09-30 | 5.61 | 5.61 | 0.01 | 0.18% | 5.60 | 5.70 | 78020 | 4400 | 1.23% |
| 2025-09-29 | 5.58 | 5.60 | 0.00 | 0.00% | 5.47 | 5.64 | 73356 | 4086 | 1.16% |
| 2025-09-26 | 5.61 | 5.60 | -0.04 | -0.71% | 5.55 | 5.68 | 70226 | 3953 | 1.11% |
| 2025-09-25 | 5.69 | 5.64 | -0.03 | -0.53% | 5.58 | 5.76 | 80708 | 4591 | 1.27% |
| 2025-09-24 | 5.57 | 5.67 | 0.08 | 1.43% | 5.53 | 5.69 | 82096 | 4636 | 1.30% |
| 2025-09-23 | 5.75 | 5.59 | -0.14 | -2.44% | 5.50 | 5.75 | 109515 | 6094 | 1.73% |
| 2025-09-22 | 5.78 | 5.73 | -0.15 | -2.55% | 5.67 | 5.81 | 114543 | 6553 | 1.81% |
| 2025-09-19 | 5.81 | 5.88 | 0.04 | 0.68% | 5.72 | 5.92 | 148604 | 8620 | 2.35% |
| 2025-09-18 | 5.94 | 5.84 | -0.13 | -2.18% | 5.77 | 6.02 | 149553 | 8838 | 2.36% |
| 2025-09-17 | 6.03 | 5.97 | -0.06 | -1.00% | 5.95 | 6.04 | 85496 | 5108 | 1.35% |
| 2025-09-16 | 5.99 | 6.03 | 0.07 | 1.17% | 5.91 | 6.03 | 127922 | 7665 | 2.02% |
| 2025-09-15 | 5.92 | 5.96 | 0.03 | 0.51% | 5.86 | 5.99 | 105110 | 6224 | 1.66% |
| 2025-09-12 | 6.06 | 5.93 | -0.13 | -2.15% | 5.92 | 6.08 | 136725 | 8177 | 2.16% |
| 2025-09-11 | 5.94 | 6.06 | 0.08 | 1.34% | 5.83 | 6.07 | 144644 | 8597 | 2.28% |
| 2025-09-10 | 5.89 | 5.98 | 0.03 | 0.50% | 5.84 | 6.01 | 125612 | 7483 | 1.98% |
| 2025-09-09 | 6.00 | 5.95 | -0.02 | -0.34% | 5.91 | 6.15 | 233272 | 14072 | 3.68% |
| 2025-09-08 | 5.94 | 5.97 | 0.02 | 0.34% | 5.88 | 5.97 | 98909 | 5861 | 1.56% |
| 2025-09-05 | 5.84 | 5.95 | 0.14 | 2.41% | 5.72 | 5.95 | 114049 | 6662 | 1.80% |
| 2025-09-04 | 5.83 | 5.81 | 0.01 | 0.17% | 5.72 | 5.92 | 135461 | 7914 | 2.14% |
| 2025-09-03 | 5.96 | 5.80 | -0.16 | -2.68% | 5.75 | 6.00 | 129722 | 7625 | 2.05% |
| 2025-09-02 | 6.11 | 5.96 | -0.15 | -2.45% | 5.86 | 6.11 | 170278 | 10137 | 2.69% |
| 2025-09-01 | 6.09 | 6.11 | 0.03 | 0.49% | 6.03 | 6.16 | 155100 | 9448 | 2.45% |
| 2025-08-29 | 6.30 | 6.08 | -0.23 | -3.65% | 6.06 | 6.31 | 211584 | 12986 | 3.34% |
| 2025-08-28 | 6.41 | 6.31 | -0.04 | -0.63% | 6.08 | 6.42 | 237774 | 14856 | 3.75% |
| 2025-08-27 | 6.54 | 6.35 | -0.19 | -2.91% | 6.31 | 6.74 | 267080 | 17408 | 4.22% |
| 2025-08-26 | 6.58 | 6.54 | -0.05 | -0.76% | 6.48 | 6.64 | 192333 | 12646 | 3.04% |
| 2025-08-25 | 6.59 | 6.59 | 0.04 | 0.61% | 6.49 | 6.66 | 312794 | 20522 | 4.94% |
| 2025-08-22 | 6.56 | 6.55 | 0.15 | 2.34% | 6.47 | 6.90 | 399664 | 26379 | 6.31% |
| 2025-08-21 | 6.38 | 6.40 | 0.00 | 0.00% | 6.35 | 6.46 | 141876 | 9078 | 2.24% |
| 2025-08-20 | 6.35 | 6.40 | 0.04 | 0.63% | 6.28 | 6.40 | 134355 | 8511 | 2.12% |
| 2025-08-19 | 6.34 | 6.36 | 0.02 | 0.32% | 6.26 | 6.40 | 162282 | 10307 | 2.56% |
| 2025-08-18 | 6.16 | 6.34 | 0.19 | 3.09% | 6.16 | 6.38 | 238060 | 15063 | 3.76% |
| 2025-08-15 | 6.06 | 6.15 | 0.08 | 1.32% | 6.05 | 6.20 | 109988 | 6755 | 1.74% |
| 2025-08-14 | 6.25 | 6.07 | -0.18 | -2.88% | 6.05 | 6.26 | 142784 | 8770 | 2.25% |
| 2025-08-13 | 6.26 | 6.25 | -0.02 | -0.32% | 6.20 | 6.28 | 122687 | 7657 | 1.94% |
| 2025-08-12 | 6.25 | 6.27 | -0.01 | -0.16% | 6.16 | 6.39 | 163517 | 10225 | 2.58% |
| 2025-08-11 | 6.21 | 6.28 | 0.05 | 0.80% | 6.19 | 6.28 | 117790 | 7354 | 1.86% |
| 2025-08-08 | 6.36 | 6.23 | -0.17 | -2.66% | 6.22 | 6.39 | 140595 | 8801 | 2.22% |
| 2025-08-07 | 6.38 | 6.40 | -0.07 | -1.08% | 6.34 | 6.44 | 166705 | 10647 | 2.63% |
| 2025-08-06 | 6.42 | 6.47 | 0.14 | 2.21% | 6.33 | 6.60 | 298724 | 19234 | 4.72% |
| 2025-08-05 | 6.33 | 6.33 | -0.01 | -0.16% | 6.28 | 6.37 | 101829 | 6434 | 1.61% |
| 2025-08-04 | 6.30 | 6.34 | -0.01 | -0.16% | 6.22 | 6.34 | 145230 | 9105 | 2.29% |
| 2025-08-01 | 6.12 | 6.35 | 0.21 | 3.42% | 6.12 | 6.37 | 265196 | 16631 | 4.19% |
| 2025-07-31 | 6.18 | 6.14 | -0.08 | -1.29% | 6.13 | 6.32 | 182049 | 11295 | 2.87% |
| 2025-07-30 | 6.24 | 6.22 | -0.02 | -0.32% | 6.14 | 6.29 | 202721 | 12574 | 3.20% |
| 2025-07-29 | 6.41 | 6.24 | 0.03 | 0.48% | 6.13 | 6.57 | 309852 | 19511 | 4.89% |
| 2025-07-28 | 6.29 | 6.21 | -0.04 | -0.64% | 6.17 | 6.33 | 109533 | 6805 | 1.73% |
| 2025-07-25 | 6.15 | 6.25 | 0.11 | 1.79% | 6.12 | 6.29 | 175304 | 10910 | 2.77% |
| 2025-07-24 | 6.08 | 6.14 | 0.05 | 0.82% | 6.05 | 6.14 | 99602 | 6081 | 1.57% |