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 | 6.10 | 5.97 | -0.12 | -1.97% | 5.95 | 6.17 | 505194 | 30392 | 5.63% |
| 2025-10-30 | 6.20 | 6.09 | -0.26 | -4.09% | 6.08 | 6.23 | 669022 | 40983 | 7.45% |
| 2025-10-29 | 6.49 | 6.35 | -0.20 | -3.05% | 6.24 | 6.55 | 973946 | 62021 | 10.85% |
| 2025-10-28 | 6.10 | 6.55 | 0.32 | 5.14% | 6.03 | 6.66 | 1329927 | 85081 | 14.82% |
| 2025-10-27 | 6.10 | 6.23 | 0.12 | 1.96% | 6.02 | 6.38 | 1088034 | 67659 | 12.12% |
| 2025-10-24 | 6.17 | 6.11 | -0.18 | -2.86% | 5.90 | 6.23 | 1122177 | 67770 | 12.50% |
| 2025-10-23 | 6.08 | 6.29 | 0.22 | 3.62% | 5.81 | 6.48 | 1662304 | 101961 | 18.52% |
| 2025-10-22 | 5.54 | 6.07 | 0.55 | 9.96% | 5.49 | 6.07 | 775223 | 45524 | 8.64% |
| 2025-10-21 | 5.39 | 5.52 | 0.11 | 2.03% | 5.38 | 5.54 | 224791 | 12359 | 2.50% |
| 2025-10-20 | 5.47 | 5.41 | 0.02 | 0.37% | 5.34 | 5.47 | 232859 | 12547 | 2.59% |
| 2025-10-17 | 5.60 | 5.39 | -0.20 | -3.58% | 5.38 | 5.60 | 269395 | 14691 | 3.00% |
| 2025-10-16 | 5.55 | 5.59 | 0.01 | 0.18% | 5.49 | 5.62 | 345937 | 19235 | 3.85% |
| 2025-10-15 | 5.58 | 5.58 | 0.09 | 1.64% | 5.50 | 5.64 | 351777 | 19573 | 3.92% |
| 2025-10-14 | 5.54 | 5.49 | 0.03 | 0.55% | 5.47 | 5.63 | 484957 | 26882 | 5.40% |
| 2025-10-13 | 5.22 | 5.46 | 0.05 | 0.92% | 5.22 | 5.48 | 333091 | 17937 | 3.71% |
| 2025-10-10 | 5.30 | 5.41 | 0.10 | 1.88% | 5.23 | 5.46 | 402299 | 21624 | 4.48% |
| 2025-10-09 | 5.17 | 5.31 | 0.21 | 4.12% | 5.15 | 5.32 | 330128 | 17437 | 3.68% |
| 2025-09-30 | 5.09 | 5.10 | 0.04 | 0.79% | 5.06 | 5.12 | 83721 | 4261 | 0.93% |
| 2025-09-29 | 5.14 | 5.11 | -0.03 | -0.58% | 5.00 | 5.14 | 126202 | 6397 | 1.41% |
| 2025-09-26 | 5.10 | 5.14 | 0.02 | 0.39% | 5.05 | 5.19 | 171025 | 8798 | 1.91% |
| 2025-09-25 | 5.06 | 5.12 | 0.04 | 0.79% | 5.06 | 5.22 | 179040 | 9230 | 1.99% |
| 2025-09-24 | 5.01 | 5.08 | 0.03 | 0.59% | 4.99 | 5.09 | 84390 | 4268 | 0.94% |
| 2025-09-23 | 5.06 | 5.05 | -0.01 | -0.20% | 4.92 | 5.07 | 148727 | 7417 | 1.66% |
| 2025-09-22 | 5.06 | 5.06 | -0.02 | -0.39% | 5.00 | 5.08 | 93082 | 4695 | 1.04% |
| 2025-09-19 | 5.13 | 5.08 | -0.03 | -0.59% | 5.05 | 5.15 | 123209 | 6271 | 1.37% |
| 2025-09-18 | 5.21 | 5.11 | -0.10 | -1.92% | 5.08 | 5.22 | 194194 | 10009 | 2.16% |
| 2025-09-17 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.25 | 120260 | 6277 | 1.34% |
| 2025-09-16 | 5.21 | 5.25 | 0.03 | 0.57% | 5.17 | 5.25 | 129818 | 6777 | 1.45% |
| 2025-09-15 | 5.21 | 5.22 | -0.02 | -0.38% | 5.15 | 5.24 | 136440 | 7085 | 1.52% |
| 2025-09-12 | 5.30 | 5.24 | -0.05 | -0.95% | 5.22 | 5.31 | 129710 | 6821 | 1.45% |
| 2025-09-11 | 5.25 | 5.29 | 0.04 | 0.76% | 5.18 | 5.30 | 134376 | 7044 | 1.50% |
| 2025-09-10 | 5.27 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 109182 | 5726 | 1.22% |
| 2025-09-09 | 5.30 | 5.25 | -0.05 | -0.94% | 5.21 | 5.30 | 137437 | 7215 | 1.53% |
| 2025-09-08 | 5.23 | 5.30 | 0.07 | 1.34% | 5.22 | 5.32 | 137825 | 7273 | 1.54% |
| 2025-09-05 | 5.18 | 5.23 | 0.09 | 1.75% | 5.12 | 5.23 | 150031 | 7772 | 1.67% |
| 2025-09-04 | 5.16 | 5.14 | -0.03 | -0.58% | 5.08 | 5.22 | 179424 | 9273 | 2.00% |
| 2025-09-03 | 5.32 | 5.17 | -0.14 | -2.64% | 5.14 | 5.33 | 178285 | 9329 | 1.99% |
| 2025-09-02 | 5.43 | 5.31 | -0.10 | -1.85% | 5.25 | 5.43 | 220850 | 11723 | 2.46% |
| 2025-09-01 | 5.40 | 5.41 | 0.02 | 0.37% | 5.36 | 5.44 | 160546 | 8678 | 1.79% |
| 2025-08-29 | 5.43 | 5.39 | -0.07 | -1.28% | 5.39 | 5.49 | 181176 | 9837 | 2.02% |
| 2025-08-28 | 5.45 | 5.46 | 0.00 | 0.00% | 5.29 | 5.51 | 300496 | 16289 | 3.35% |
| 2025-08-27 | 5.64 | 5.46 | -0.21 | -3.70% | 5.45 | 5.67 | 365691 | 20370 | 4.07% |
| 2025-08-26 | 5.59 | 5.67 | 0.11 | 1.98% | 5.59 | 5.74 | 418301 | 23749 | 4.66% |
| 2025-08-25 | 5.53 | 5.56 | 0.04 | 0.72% | 5.49 | 5.58 | 262748 | 14583 | 2.93% |
| 2025-08-22 | 5.56 | 5.52 | -0.03 | -0.54% | 5.47 | 5.56 | 229649 | 12630 | 2.56% |
| 2025-08-21 | 5.63 | 5.55 | -0.06 | -1.07% | 5.54 | 5.63 | 212376 | 11832 | 2.37% |
| 2025-08-20 | 5.53 | 5.61 | 0.05 | 0.90% | 5.52 | 5.63 | 253167 | 14130 | 2.82% |
| 2025-08-19 | 5.53 | 5.56 | 0.03 | 0.54% | 5.47 | 5.58 | 278196 | 15404 | 3.10% |
| 2025-08-18 | 5.52 | 5.53 | 0.01 | 0.18% | 5.51 | 5.55 | 227870 | 12602 | 2.54% |
| 2025-08-15 | 5.45 | 5.52 | 0.05 | 0.91% | 5.45 | 5.55 | 213089 | 11740 | 2.37% |
| 2025-08-14 | 5.59 | 5.47 | -0.10 | -1.80% | 5.46 | 5.60 | 258871 | 14288 | 2.88% |
| 2025-08-13 | 5.53 | 5.57 | 0.06 | 1.09% | 5.48 | 5.60 | 288793 | 16027 | 3.22% |
| 2025-08-12 | 5.53 | 5.51 | -0.02 | -0.36% | 5.45 | 5.54 | 183437 | 10061 | 2.04% |
| 2025-08-11 | 5.44 | 5.53 | 0.09 | 1.65% | 5.41 | 5.54 | 256775 | 14106 | 2.86% |
| 2025-08-08 | 5.46 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 184859 | 10044 | 2.06% |
| 2025-08-07 | 5.59 | 5.55 | -0.06 | -1.07% | 5.50 | 5.61 | 274035 | 15172 | 3.05% |
| 2025-08-06 | 5.50 | 5.61 | 0.10 | 1.81% | 5.46 | 5.64 | 316836 | 17657 | 3.53% |
| 2025-08-05 | 5.46 | 5.51 | 0.06 | 1.10% | 5.44 | 5.51 | 176566 | 9669 | 1.97% |
| 2025-08-04 | 5.39 | 5.45 | 0.02 | 0.37% | 5.34 | 5.45 | 139633 | 7552 | 1.56% |
| 2025-08-01 | 5.42 | 5.43 | 0.01 | 0.18% | 5.39 | 5.47 | 200390 | 10882 | 2.23% |
| 2025-07-31 | 5.44 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 187989 | 10192 | 2.09% |
| 2025-07-30 | 5.51 | 5.47 | -0.04 | -0.73% | 5.42 | 5.53 | 202027 | 11067 | 2.25% |
| 2025-07-29 | 5.56 | 5.51 | -0.05 | -0.90% | 5.42 | 5.56 | 285650 | 15644 | 3.18% |
| 2025-07-28 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.59 | 282605 | 15714 | 3.15% |
| 2025-07-25 | 5.83 | 5.59 | -0.23 | -3.95% | 5.59 | 5.86 | 481653 | 27247 | 5.37% |