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 | 5.71 | 5.56 | -0.20 | -3.47% | 5.51 | 5.72 | 319223 | 17822 | 0.82% |
| 2025-10-30 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.81 | 80246 | 4632 | 0.21% |
| 2025-10-29 | 5.78 | 5.77 | -0.01 | -0.17% | 5.72 | 5.79 | 71846 | 4131 | 0.18% |
| 2025-10-28 | 5.81 | 5.78 | -0.03 | -0.52% | 5.77 | 5.81 | 78003 | 4514 | 0.20% |
| 2025-10-27 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.85 | 92378 | 5380 | 0.24% |
| 2025-10-24 | 5.86 | 5.82 | -0.05 | -0.85% | 5.81 | 5.88 | 98751 | 5760 | 0.25% |
| 2025-10-23 | 5.81 | 5.87 | 0.04 | 0.69% | 5.77 | 5.89 | 116624 | 6800 | 0.30% |
| 2025-10-22 | 5.90 | 5.83 | -0.12 | -2.02% | 5.81 | 5.91 | 168514 | 9844 | 0.43% |
| 2025-10-21 | 5.79 | 5.95 | 0.17 | 2.94% | 5.78 | 6.05 | 246442 | 14630 | 0.63% |
| 2025-10-20 | 5.82 | 5.78 | -0.07 | -1.20% | 5.72 | 5.85 | 160468 | 9268 | 0.41% |
| 2025-10-17 | 5.89 | 5.85 | 0.00 | 0.00% | 5.82 | 6.06 | 196825 | 11656 | 0.51% |
| 2025-10-16 | 5.85 | 5.85 | -0.01 | -0.17% | 5.81 | 5.92 | 133065 | 7797 | 0.34% |
| 2025-10-15 | 5.90 | 5.86 | 0.01 | 0.17% | 5.83 | 5.96 | 181925 | 10718 | 0.47% |
| 2025-10-14 | 5.74 | 5.85 | 0.13 | 2.27% | 5.74 | 5.97 | 252339 | 14793 | 0.65% |
| 2025-10-13 | 5.69 | 5.72 | -0.08 | -1.38% | 5.65 | 5.75 | 136311 | 7777 | 0.35% |
| 2025-10-10 | 5.73 | 5.80 | 0.05 | 0.87% | 5.73 | 5.81 | 145838 | 8421 | 0.37% |
| 2025-10-09 | 5.83 | 5.75 | -0.01 | -0.17% | 5.69 | 5.83 | 160566 | 9232 | 0.41% |
| 2025-09-30 | 5.81 | 5.76 | -0.06 | -1.03% | 5.72 | 5.82 | 121232 | 6975 | 0.31% |
| 2025-09-29 | 5.78 | 5.82 | 0.04 | 0.69% | 5.69 | 5.86 | 133594 | 7686 | 0.34% |
| 2025-09-26 | 5.80 | 5.78 | -0.02 | -0.34% | 5.76 | 5.82 | 80338 | 4655 | 0.21% |
| 2025-09-25 | 5.85 | 5.80 | -0.05 | -0.85% | 5.77 | 5.89 | 112407 | 6538 | 0.29% |
| 2025-09-24 | 5.84 | 5.85 | 0.02 | 0.34% | 5.79 | 5.87 | 102237 | 5968 | 0.26% |
| 2025-09-23 | 5.95 | 5.83 | -0.15 | -2.51% | 5.75 | 5.98 | 162759 | 9498 | 0.42% |
| 2025-09-22 | 6.12 | 5.98 | -0.11 | -1.81% | 5.93 | 6.12 | 124314 | 7436 | 0.32% |
| 2025-09-19 | 6.00 | 6.09 | 0.11 | 1.84% | 5.94 | 6.12 | 146227 | 8831 | 0.38% |
| 2025-09-18 | 6.12 | 5.98 | -0.12 | -1.97% | 5.95 | 6.13 | 178255 | 10780 | 0.46% |
| 2025-09-17 | 6.13 | 6.10 | -0.02 | -0.33% | 6.08 | 6.19 | 161028 | 9873 | 0.41% |
| 2025-09-16 | 6.20 | 6.12 | -0.06 | -0.97% | 6.10 | 6.22 | 148063 | 9084 | 0.38% |
| 2025-09-15 | 6.27 | 6.18 | -0.07 | -1.12% | 6.15 | 6.28 | 146038 | 9037 | 0.38% |
| 2025-09-12 | 6.32 | 6.25 | -0.04 | -0.64% | 6.24 | 6.34 | 141477 | 8888 | 0.36% |
| 2025-09-11 | 6.29 | 6.29 | -0.02 | -0.32% | 6.20 | 6.32 | 163176 | 10212 | 0.42% |
| 2025-09-10 | 6.27 | 6.31 | -0.01 | -0.16% | 6.23 | 6.35 | 135037 | 8503 | 0.35% |
| 2025-09-09 | 6.29 | 6.32 | 0.05 | 0.80% | 6.24 | 6.41 | 215602 | 13626 | 0.55% |
| 2025-09-08 | 6.19 | 6.27 | 0.06 | 0.97% | 6.19 | 6.31 | 161971 | 10121 | 0.42% |
| 2025-09-05 | 6.14 | 6.21 | 0.06 | 0.98% | 6.05 | 6.22 | 158001 | 9689 | 0.41% |
| 2025-09-04 | 6.13 | 6.15 | 0.00 | 0.00% | 6.08 | 6.17 | 147817 | 9064 | 0.38% |
| 2025-09-03 | 6.28 | 6.15 | -0.09 | -1.44% | 6.12 | 6.34 | 150803 | 9332 | 0.39% |
| 2025-09-02 | 6.24 | 6.24 | 0.00 | 0.00% | 6.18 | 6.28 | 175143 | 10908 | 0.45% |
| 2025-09-01 | 6.09 | 6.24 | 0.13 | 2.13% | 6.08 | 6.26 | 192366 | 11931 | 0.49% |
| 2025-08-29 | 6.20 | 6.11 | -0.08 | -1.29% | 6.10 | 6.26 | 200166 | 12342 | 0.51% |
| 2025-08-28 | 6.06 | 6.19 | 0.12 | 1.98% | 6.03 | 6.25 | 252723 | 15484 | 0.65% |
| 2025-08-27 | 6.13 | 6.07 | -0.10 | -1.62% | 6.06 | 6.16 | 221623 | 13521 | 0.57% |
| 2025-08-26 | 6.18 | 6.17 | -0.10 | -1.59% | 6.05 | 6.22 | 336334 | 20609 | 0.86% |
| 2025-08-25 | 6.12 | 6.27 | 0.18 | 2.96% | 6.06 | 6.35 | 307343 | 19234 | 0.79% |
| 2025-08-22 | 6.00 | 6.09 | 0.10 | 1.67% | 5.96 | 6.10 | 209399 | 12649 | 0.54% |
| 2025-08-21 | 5.89 | 5.99 | 0.10 | 1.70% | 5.88 | 6.04 | 211526 | 12639 | 0.54% |
| 2025-08-20 | 5.78 | 5.89 | 0.08 | 1.38% | 5.78 | 5.89 | 138560 | 8097 | 0.36% |
| 2025-08-19 | 5.80 | 5.81 | 0.01 | 0.17% | 5.79 | 5.82 | 81559 | 4735 | 0.21% |
| 2025-08-18 | 5.79 | 5.80 | 0.00 | 0.00% | 5.78 | 5.85 | 98281 | 5715 | 0.25% |
| 2025-08-15 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.82 | 119104 | 6867 | 0.31% |
| 2025-08-14 | 5.81 | 5.74 | -0.08 | -1.37% | 5.73 | 5.87 | 134026 | 7773 | 0.34% |
| 2025-08-13 | 5.81 | 5.82 | -0.03 | -0.51% | 5.77 | 5.86 | 151655 | 8807 | 0.39% |
| 2025-08-12 | 5.80 | 5.85 | 0.06 | 1.04% | 5.77 | 5.98 | 205980 | 12057 | 0.53% |
| 2025-08-11 | 5.74 | 5.79 | 0.06 | 1.05% | 5.71 | 5.80 | 107278 | 6186 | 0.28% |
| 2025-08-08 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.76 | 87752 | 5029 | 0.23% |
| 2025-08-07 | 5.73 | 5.73 | 0.00 | 0.00% | 5.71 | 5.78 | 102290 | 5869 | 0.26% |
| 2025-08-06 | 5.77 | 5.73 | -0.05 | -0.87% | 5.72 | 5.79 | 95529 | 5484 | 0.25% |
| 2025-08-05 | 5.81 | 5.78 | -0.02 | -0.34% | 5.76 | 5.82 | 75530 | 4369 | 0.19% |
| 2025-08-04 | 5.77 | 5.80 | 0.02 | 0.35% | 5.74 | 5.82 | 81301 | 4695 | 0.21% |
| 2025-08-01 | 5.77 | 5.78 | 0.02 | 0.35% | 5.76 | 5.82 | 107959 | 6258 | 0.28% |
| 2025-07-31 | 5.80 | 5.76 | -0.06 | -1.03% | 5.73 | 5.83 | 137328 | 7918 | 0.35% |
| 2025-07-30 | 5.80 | 5.82 | 0.02 | 0.34% | 5.76 | 5.84 | 98993 | 5751 | 0.25% |
| 2025-07-29 | 5.85 | 5.80 | -0.04 | -0.68% | 5.76 | 5.87 | 96416 | 5585 | 0.25% |
| 2025-07-28 | 5.88 | 5.84 | -0.04 | -0.68% | 5.80 | 5.89 | 112329 | 6565 | 0.29% |
| 2025-07-25 | 5.99 | 5.88 | -0.12 | -2.00% | 5.87 | 6.01 | 155852 | 9251 | 0.40% |