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 | 5.90 | 5.92 | 0.02 | 0.34% | 5.90 | 6.05 | 754730 | 45082 | 3.26% |
| 2025-10-30 | 5.80 | 5.90 | 0.36 | 6.50% | 5.80 | 6.09 | 981725 | 58585 | 4.24% |
| 2025-10-29 | 5.48 | 5.54 | 0.06 | 1.09% | 5.37 | 5.55 | 214676 | 11700 | 0.93% |
| 2025-10-28 | 5.58 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 182729 | 10048 | 0.79% |
| 2025-10-27 | 5.45 | 5.58 | 0.14 | 2.57% | 5.45 | 5.70 | 291966 | 16260 | 1.26% |
| 2025-10-24 | 5.55 | 5.44 | -0.12 | -2.16% | 5.42 | 5.58 | 178613 | 9766 | 0.77% |
| 2025-10-23 | 5.57 | 5.56 | -0.01 | -0.18% | 5.40 | 5.57 | 206322 | 11327 | 0.89% |
| 2025-10-22 | 5.42 | 5.57 | 0.15 | 2.77% | 5.39 | 5.61 | 315673 | 17508 | 1.36% |
| 2025-10-21 | 5.36 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 144703 | 7809 | 0.63% |
| 2025-10-20 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.43 | 149359 | 8007 | 0.65% |
| 2025-10-17 | 5.35 | 5.39 | 0.03 | 0.56% | 5.35 | 5.52 | 202552 | 10972 | 0.88% |
| 2025-10-16 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.49 | 188911 | 10164 | 0.82% |
| 2025-10-15 | 5.48 | 5.50 | 0.03 | 0.55% | 5.46 | 5.58 | 180337 | 9954 | 0.78% |
| 2025-10-14 | 5.55 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 237799 | 13079 | 1.03% |
| 2025-10-13 | 5.42 | 5.52 | -0.06 | -1.08% | 5.38 | 5.55 | 239458 | 13139 | 1.04% |
| 2025-10-10 | 5.37 | 5.58 | 0.21 | 3.91% | 5.32 | 5.59 | 351047 | 19345 | 1.52% |
| 2025-10-09 | 5.42 | 5.37 | -0.05 | -0.92% | 5.29 | 5.44 | 216563 | 11571 | 0.94% |
| 2025-09-30 | 5.39 | 5.42 | 0.03 | 0.56% | 5.35 | 5.44 | 152660 | 8245 | 0.66% |
| 2025-09-29 | 5.34 | 5.39 | 0.04 | 0.75% | 5.20 | 5.43 | 258675 | 13841 | 1.12% |
| 2025-09-26 | 5.23 | 5.35 | 0.11 | 2.10% | 5.20 | 5.38 | 226468 | 12053 | 0.98% |
| 2025-09-25 | 5.24 | 5.24 | 0.00 | 0.00% | 5.20 | 5.29 | 113235 | 5934 | 0.49% |
| 2025-09-24 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.27 | 103467 | 5412 | 0.45% |
| 2025-09-23 | 5.27 | 5.22 | -0.06 | -1.14% | 5.17 | 5.29 | 136579 | 7112 | 0.59% |
| 2025-09-22 | 5.25 | 5.28 | 0.01 | 0.19% | 5.18 | 5.29 | 162314 | 8500 | 0.70% |
| 2025-09-19 | 5.32 | 5.27 | -0.05 | -0.94% | 5.23 | 5.40 | 219284 | 11586 | 0.95% |
| 2025-09-18 | 5.47 | 5.32 | -0.16 | -2.92% | 5.27 | 5.47 | 270470 | 14491 | 1.17% |
| 2025-09-17 | 5.51 | 5.48 | -0.04 | -0.72% | 5.42 | 5.52 | 134886 | 7360 | 0.58% |
| 2025-09-16 | 5.50 | 5.52 | 0.02 | 0.36% | 5.36 | 5.55 | 256781 | 14004 | 1.11% |
| 2025-09-15 | 5.82 | 5.50 | -0.32 | -5.50% | 5.47 | 5.82 | 575787 | 31962 | 2.49% |
| 2025-09-12 | 5.73 | 5.82 | 0.09 | 1.57% | 5.65 | 5.84 | 310961 | 17928 | 1.34% |
| 2025-09-11 | 5.62 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 244030 | 13881 | 1.05% |
| 2025-09-10 | 5.60 | 5.63 | 0.02 | 0.36% | 5.56 | 5.66 | 163493 | 9184 | 0.71% |
| 2025-09-09 | 5.70 | 5.61 | -0.09 | -1.58% | 5.55 | 5.75 | 297933 | 16816 | 1.29% |
| 2025-09-08 | 5.50 | 5.70 | 0.21 | 3.83% | 5.45 | 5.75 | 385819 | 21869 | 1.67% |
| 2025-09-05 | 5.56 | 5.49 | -0.08 | -1.44% | 5.39 | 5.62 | 434785 | 23833 | 1.88% |
| 2025-09-04 | 5.59 | 5.57 | -0.03 | -0.54% | 5.50 | 5.64 | 415423 | 23147 | 1.80% |
| 2025-09-03 | 5.66 | 5.60 | -0.05 | -0.88% | 5.51 | 5.68 | 180036 | 10098 | 0.78% |
| 2025-09-02 | 5.71 | 5.65 | -0.06 | -1.05% | 5.60 | 5.71 | 214385 | 12117 | 0.93% |
| 2025-09-01 | 5.64 | 5.71 | 0.13 | 2.33% | 5.56 | 5.74 | 345304 | 19636 | 1.49% |
| 2025-08-29 | 5.54 | 5.58 | 0.09 | 1.64% | 5.51 | 5.68 | 401566 | 22468 | 1.74% |
| 2025-08-28 | 5.61 | 5.49 | -0.12 | -2.14% | 5.35 | 5.63 | 464431 | 25414 | 2.01% |
| 2025-08-27 | 5.87 | 5.61 | -0.29 | -4.92% | 5.61 | 5.87 | 404030 | 23139 | 1.75% |
| 2025-08-26 | 5.84 | 5.90 | 0.07 | 1.20% | 5.78 | 5.91 | 253856 | 14844 | 1.10% |
| 2025-08-25 | 5.88 | 5.83 | -0.03 | -0.51% | 5.80 | 5.94 | 383154 | 22488 | 1.66% |
| 2025-08-22 | 6.15 | 5.86 | -0.26 | -4.25% | 5.80 | 6.19 | 553213 | 32842 | 2.39% |
| 2025-08-21 | 6.11 | 6.12 | -0.02 | -0.33% | 6.08 | 6.17 | 152905 | 9340 | 0.66% |
| 2025-08-20 | 6.00 | 6.14 | 0.11 | 1.82% | 5.98 | 6.15 | 219925 | 13391 | 0.95% |
| 2025-08-19 | 5.98 | 6.03 | 0.05 | 0.84% | 5.97 | 6.09 | 198964 | 12028 | 0.86% |
| 2025-08-18 | 6.19 | 5.98 | -0.21 | -3.39% | 5.96 | 6.21 | 448547 | 27115 | 1.94% |
| 2025-08-15 | 6.15 | 6.19 | 0.03 | 0.49% | 6.13 | 6.21 | 179328 | 11073 | 0.78% |
| 2025-08-14 | 6.16 | 6.16 | 0.00 | 0.00% | 6.06 | 6.25 | 259185 | 15933 | 1.12% |
| 2025-08-13 | 6.29 | 6.16 | -0.15 | -2.38% | 6.13 | 6.33 | 328659 | 20420 | 1.42% |
| 2025-08-12 | 6.27 | 6.31 | 0.01 | 0.16% | 6.11 | 6.36 | 411941 | 25677 | 1.78% |
| 2025-08-11 | 6.15 | 6.30 | 0.17 | 2.77% | 6.04 | 6.32 | 502275 | 31052 | 2.17% |
| 2025-08-08 | 6.05 | 6.13 | 0.06 | 0.99% | 6.03 | 6.18 | 217522 | 13303 | 0.94% |
| 2025-08-07 | 6.13 | 6.07 | -0.09 | -1.46% | 5.98 | 6.15 | 303811 | 18446 | 1.31% |
| 2025-08-06 | 6.14 | 6.16 | 0.02 | 0.33% | 5.98 | 6.19 | 459071 | 27989 | 1.98% |
| 2025-08-05 | 5.85 | 6.14 | 0.29 | 4.96% | 5.83 | 6.15 | 624922 | 37785 | 2.70% |
| 2025-08-04 | 5.80 | 5.85 | -0.09 | -1.52% | 5.76 | 5.94 | 456407 | 26769 | 1.97% |
| 2025-08-01 | 5.81 | 5.94 | 0.09 | 1.54% | 5.75 | 6.08 | 624053 | 37336 | 2.70% |
| 2025-07-31 | 5.81 | 5.85 | -0.02 | -0.34% | 5.62 | 5.90 | 604933 | 34909 | 2.62% |
| 2025-07-30 | 5.93 | 5.87 | -0.06 | -1.01% | 5.84 | 6.03 | 488480 | 28919 | 2.11% |
| 2025-07-29 | 5.67 | 5.93 | 0.22 | 3.85% | 5.67 | 5.99 | 729234 | 42652 | 3.15% |
| 2025-07-28 | 5.72 | 5.71 | -0.12 | -2.06% | 5.59 | 5.76 | 479473 | 27215 | 2.07% |
| 2025-07-25 | 5.95 | 5.83 | -0.12 | -2.02% | 5.75 | 5.96 | 635193 | 37061 | 2.75% |
| 2025-07-24 | 5.92 | 5.95 | 0.00 | 0.00% | 5.70 | 6.13 | 978004 | 57871 | 4.23% |