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 | 5.68 | 5.74 | 0.09 | 1.59% | 5.67 | 5.79 | 696503 | 39930 | 3.90% |
| 2025-10-30 | 5.71 | 5.65 | -0.08 | -1.40% | 5.64 | 5.72 | 479045 | 27179 | 2.68% |
| 2025-10-29 | 5.70 | 5.73 | 0.04 | 0.70% | 5.65 | 5.73 | 414932 | 23624 | 2.32% |
| 2025-10-28 | 5.70 | 5.69 | 0.00 | 0.00% | 5.67 | 5.74 | 386030 | 22042 | 2.16% |
| 2025-10-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.68 | 5.72 | 328220 | 18696 | 1.84% |
| 2025-10-24 | 5.73 | 5.71 | -0.02 | -0.35% | 5.70 | 5.74 | 252018 | 14397 | 1.41% |
| 2025-10-23 | 5.71 | 5.73 | 0.03 | 0.53% | 5.65 | 5.74 | 276083 | 15708 | 1.55% |
| 2025-10-22 | 5.70 | 5.70 | -0.01 | -0.18% | 5.67 | 5.73 | 199905 | 11407 | 1.12% |
| 2025-10-21 | 5.67 | 5.71 | 0.04 | 0.71% | 5.64 | 5.72 | 271683 | 15469 | 1.52% |
| 2025-10-20 | 5.68 | 5.67 | 0.02 | 0.35% | 5.65 | 5.70 | 240825 | 13648 | 1.35% |
| 2025-10-17 | 5.76 | 5.65 | -0.11 | -1.91% | 5.64 | 5.79 | 391543 | 22298 | 2.19% |
| 2025-10-16 | 5.87 | 5.76 | -0.13 | -2.21% | 5.74 | 5.87 | 516709 | 29886 | 2.89% |
| 2025-10-15 | 5.90 | 5.89 | 0.01 | 0.17% | 5.85 | 5.92 | 451335 | 26512 | 2.53% |
| 2025-10-14 | 5.93 | 5.88 | -0.08 | -1.34% | 5.85 | 5.99 | 623958 | 36900 | 3.49% |
| 2025-10-13 | 5.75 | 5.96 | 0.24 | 4.20% | 5.74 | 5.99 | 973238 | 57690 | 5.45% |
| 2025-10-10 | 5.76 | 5.72 | -0.06 | -1.04% | 5.72 | 5.80 | 359125 | 20662 | 2.01% |
| 2025-10-09 | 5.79 | 5.78 | -0.03 | -0.52% | 5.67 | 5.82 | 499172 | 28651 | 2.79% |
| 2025-09-30 | 5.80 | 5.81 | 0.01 | 0.17% | 5.78 | 5.89 | 287319 | 16720 | 1.61% |
| 2025-09-29 | 5.85 | 5.80 | -0.07 | -1.19% | 5.74 | 5.88 | 389426 | 22524 | 2.18% |
| 2025-09-26 | 5.86 | 5.87 | 0.01 | 0.17% | 5.84 | 5.96 | 469549 | 27733 | 2.63% |
| 2025-09-25 | 5.84 | 5.86 | -0.01 | -0.17% | 5.82 | 5.89 | 296121 | 17367 | 1.66% |
| 2025-09-24 | 5.79 | 5.87 | 0.04 | 0.69% | 5.77 | 5.87 | 291723 | 17019 | 1.63% |
| 2025-09-23 | 5.90 | 5.83 | -0.06 | -1.02% | 5.72 | 5.92 | 510406 | 29554 | 2.86% |
| 2025-09-22 | 5.91 | 5.89 | -0.02 | -0.34% | 5.85 | 5.97 | 382937 | 22571 | 2.14% |
| 2025-09-19 | 6.04 | 5.91 | -0.12 | -1.99% | 5.87 | 6.04 | 648602 | 38527 | 3.63% |
| 2025-09-18 | 6.02 | 6.03 | 0.01 | 0.17% | 5.99 | 6.18 | 896326 | 54319 | 5.02% |
| 2025-09-17 | 6.07 | 6.02 | -0.05 | -0.82% | 6.01 | 6.07 | 348493 | 21001 | 1.95% |
| 2025-09-16 | 6.06 | 6.07 | 0.02 | 0.33% | 5.98 | 6.07 | 417668 | 25201 | 2.34% |
| 2025-09-15 | 6.08 | 6.05 | -0.06 | -0.98% | 6.04 | 6.11 | 372953 | 22617 | 2.09% |
| 2025-09-12 | 6.09 | 6.11 | 0.00 | 0.00% | 6.08 | 6.20 | 483240 | 29689 | 2.70% |
| 2025-09-11 | 6.04 | 6.11 | 0.10 | 1.66% | 5.95 | 6.11 | 569274 | 34407 | 3.19% |
| 2025-09-10 | 5.98 | 6.01 | 0.03 | 0.50% | 5.95 | 6.03 | 395635 | 23712 | 2.21% |
| 2025-09-09 | 6.08 | 5.98 | -0.11 | -1.81% | 5.95 | 6.09 | 596972 | 35869 | 3.34% |
| 2025-09-08 | 6.13 | 6.09 | -0.05 | -0.81% | 6.05 | 6.16 | 482974 | 29457 | 2.70% |
| 2025-09-05 | 6.08 | 6.14 | 0.08 | 1.32% | 5.98 | 6.15 | 556575 | 33799 | 3.12% |
| 2025-09-04 | 6.12 | 6.06 | -0.08 | -1.30% | 5.98 | 6.20 | 679729 | 41410 | 3.80% |
| 2025-09-03 | 6.39 | 6.14 | -0.24 | -3.76% | 6.08 | 6.48 | 750201 | 46926 | 4.20% |
| 2025-09-02 | 6.50 | 6.38 | -0.17 | -2.60% | 6.34 | 6.59 | 827309 | 53354 | 4.63% |
| 2025-09-01 | 6.30 | 6.55 | 0.30 | 4.80% | 6.28 | 6.82 | 1450480 | 95440 | 8.12% |
| 2025-08-29 | 6.42 | 6.25 | -0.17 | -2.65% | 6.25 | 6.44 | 649701 | 40939 | 3.64% |
| 2025-08-28 | 6.38 | 6.42 | 0.05 | 0.78% | 6.19 | 6.45 | 748544 | 47358 | 4.19% |
| 2025-08-27 | 6.53 | 6.37 | -0.15 | -2.30% | 6.37 | 6.56 | 790282 | 51337 | 4.42% |
| 2025-08-26 | 6.59 | 6.52 | -0.03 | -0.46% | 6.50 | 6.60 | 615540 | 40313 | 3.45% |
| 2025-08-25 | 6.52 | 6.55 | 0.09 | 1.39% | 6.47 | 6.62 | 940971 | 61563 | 5.27% |
| 2025-08-22 | 6.40 | 6.46 | 0.06 | 0.94% | 6.40 | 6.47 | 728831 | 46969 | 4.08% |
| 2025-08-21 | 6.41 | 6.40 | -0.04 | -0.62% | 6.36 | 6.45 | 686577 | 43975 | 3.84% |
| 2025-08-20 | 6.43 | 6.44 | 0.03 | 0.47% | 6.33 | 6.45 | 831729 | 53229 | 4.66% |
| 2025-08-19 | 6.28 | 6.41 | 0.16 | 2.56% | 6.23 | 6.49 | 1192501 | 75906 | 6.67% |
| 2025-08-18 | 6.19 | 6.25 | 0.06 | 0.97% | 6.19 | 6.29 | 764549 | 47847 | 4.28% |
| 2025-08-15 | 6.11 | 6.19 | 0.07 | 1.14% | 6.11 | 6.20 | 450848 | 27812 | 2.52% |
| 2025-08-14 | 6.22 | 6.12 | -0.10 | -1.61% | 6.11 | 6.25 | 530905 | 32785 | 2.97% |
| 2025-08-13 | 6.14 | 6.22 | 0.08 | 1.30% | 6.12 | 6.30 | 741670 | 46078 | 4.15% |
| 2025-08-12 | 6.16 | 6.14 | -0.04 | -0.65% | 6.12 | 6.19 | 398458 | 24479 | 2.23% |
| 2025-08-11 | 6.14 | 6.18 | 0.01 | 0.16% | 6.13 | 6.20 | 380964 | 23523 | 2.13% |
| 2025-08-08 | 6.28 | 6.17 | -0.09 | -1.44% | 6.16 | 6.28 | 513268 | 31772 | 2.87% |
| 2025-08-07 | 6.19 | 6.26 | 0.07 | 1.13% | 6.17 | 6.30 | 907919 | 56652 | 5.08% |
| 2025-08-06 | 6.20 | 6.19 | 0.00 | 0.00% | 6.12 | 6.23 | 525269 | 32453 | 2.94% |
| 2025-08-05 | 6.15 | 6.19 | 0.04 | 0.65% | 6.10 | 6.23 | 544055 | 33490 | 3.05% |
| 2025-08-04 | 6.17 | 6.15 | -0.10 | -1.60% | 6.10 | 6.21 | 552244 | 33916 | 3.09% |
| 2025-08-01 | 6.19 | 6.25 | 0.07 | 1.13% | 6.02 | 6.28 | 1185045 | 72970 | 6.63% |
| 2025-07-31 | 6.05 | 6.18 | 0.11 | 1.81% | 6.04 | 6.22 | 969027 | 59754 | 5.42% |
| 2025-07-30 | 6.04 | 6.07 | 0.02 | 0.33% | 6.00 | 6.13 | 557445 | 33855 | 3.12% |
| 2025-07-29 | 6.08 | 6.05 | -0.05 | -0.82% | 5.98 | 6.10 | 452159 | 27229 | 2.53% |
| 2025-07-28 | 6.12 | 6.10 | -0.03 | -0.49% | 6.08 | 6.14 | 333852 | 20354 | 1.87% |
| 2025-07-25 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.17 | 354765 | 21729 | 1.99% |
| 2025-07-24 | 6.10 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 344663 | 21176 | 1.93% |