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 | 5.87 | 5.94 | 0.09 | 1.54% | 5.87 | 5.98 | 220628 | 13108 | 1.92% |
| 2025-10-30 | 5.96 | 5.85 | -0.11 | -1.85% | 5.81 | 5.96 | 215335 | 12645 | 1.87% |
| 2025-10-29 | 5.99 | 5.96 | -0.03 | -0.50% | 5.94 | 6.08 | 248843 | 14882 | 2.16% |
| 2025-10-28 | 5.97 | 5.99 | 0.02 | 0.34% | 5.94 | 6.11 | 276716 | 16597 | 2.40% |
| 2025-10-27 | 5.99 | 5.97 | -0.01 | -0.17% | 5.95 | 6.02 | 195278 | 11675 | 1.70% |
| 2025-10-24 | 6.16 | 5.98 | -0.11 | -1.81% | 5.97 | 6.16 | 239105 | 14401 | 2.08% |
| 2025-10-23 | 6.14 | 6.09 | -0.04 | -0.65% | 5.99 | 6.17 | 280308 | 16973 | 2.43% |
| 2025-10-22 | 5.99 | 6.13 | 0.13 | 2.17% | 5.97 | 6.28 | 502239 | 30894 | 4.36% |
| 2025-10-21 | 5.80 | 6.00 | 0.18 | 3.09% | 5.80 | 6.01 | 318023 | 18941 | 2.76% |
| 2025-10-20 | 5.77 | 5.82 | 0.10 | 1.75% | 5.74 | 5.83 | 131819 | 7641 | 1.14% |
| 2025-10-17 | 5.83 | 5.72 | -0.15 | -2.56% | 5.70 | 5.89 | 193969 | 11232 | 1.68% |
| 2025-10-16 | 5.95 | 5.87 | -0.09 | -1.51% | 5.83 | 5.95 | 173151 | 10180 | 1.50% |
| 2025-10-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.90 | 6.02 | 217508 | 12931 | 1.89% |
| 2025-10-14 | 6.03 | 5.97 | -0.03 | -0.50% | 5.93 | 6.14 | 315326 | 18933 | 2.74% |
| 2025-10-13 | 5.83 | 6.00 | -0.04 | -0.66% | 5.82 | 6.02 | 277555 | 16407 | 2.41% |
| 2025-10-10 | 6.01 | 6.04 | 0.03 | 0.50% | 5.95 | 6.07 | 399353 | 24068 | 3.47% |
| 2025-10-09 | 5.85 | 6.01 | 0.16 | 2.74% | 5.79 | 6.06 | 417184 | 24729 | 3.62% |
| 2025-09-30 | 5.89 | 5.85 | -0.07 | -1.18% | 5.83 | 5.93 | 251576 | 14786 | 2.19% |
| 2025-09-29 | 5.82 | 5.92 | 0.09 | 1.54% | 5.75 | 5.95 | 291503 | 17136 | 2.53% |
| 2025-09-26 | 5.66 | 5.83 | 0.14 | 2.46% | 5.63 | 5.98 | 432864 | 25432 | 3.76% |
| 2025-09-25 | 5.79 | 5.69 | -0.14 | -2.40% | 5.69 | 5.84 | 256769 | 14736 | 2.23% |
| 2025-09-24 | 5.55 | 5.83 | 0.27 | 4.86% | 5.51 | 5.89 | 434777 | 25183 | 3.78% |
| 2025-09-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.39 | 5.69 | 278219 | 15270 | 2.42% |
| 2025-09-22 | 5.77 | 5.69 | -0.10 | -1.73% | 5.66 | 5.77 | 141555 | 8051 | 1.23% |
| 2025-09-19 | 5.78 | 5.79 | 0.04 | 0.70% | 5.66 | 5.82 | 217042 | 12438 | 1.89% |
| 2025-09-18 | 5.93 | 5.75 | -0.17 | -2.87% | 5.71 | 5.93 | 339269 | 19789 | 2.95% |
| 2025-09-17 | 5.91 | 5.92 | 0.02 | 0.34% | 5.83 | 5.95 | 287252 | 16944 | 2.50% |
| 2025-09-16 | 5.75 | 5.90 | 0.13 | 2.25% | 5.74 | 5.96 | 381928 | 22387 | 3.32% |
| 2025-09-15 | 5.81 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 275638 | 15796 | 2.39% |
| 2025-09-12 | 5.65 | 5.79 | 0.18 | 3.21% | 5.64 | 5.89 | 469608 | 27177 | 4.08% |
| 2025-09-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.49 | 5.61 | 139787 | 7762 | 1.21% |
| 2025-09-10 | 5.56 | 5.55 | -0.01 | -0.18% | 5.52 | 5.58 | 87344 | 4843 | 0.76% |
| 2025-09-09 | 5.57 | 5.56 | -0.01 | -0.18% | 5.54 | 5.63 | 143637 | 8013 | 1.25% |
| 2025-09-08 | 5.53 | 5.57 | 0.04 | 0.72% | 5.52 | 5.59 | 150100 | 8347 | 1.30% |
| 2025-09-05 | 5.52 | 5.53 | 0.02 | 0.36% | 5.45 | 5.54 | 172778 | 9489 | 1.50% |
| 2025-09-04 | 5.49 | 5.51 | 0.04 | 0.73% | 5.45 | 5.54 | 147715 | 8122 | 1.28% |
| 2025-09-03 | 5.57 | 5.47 | -0.10 | -1.80% | 5.45 | 5.58 | 171092 | 9426 | 1.49% |
| 2025-09-02 | 5.61 | 5.57 | -0.04 | -0.71% | 5.52 | 5.62 | 164354 | 9138 | 1.43% |
| 2025-09-01 | 5.62 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 146581 | 8214 | 1.27% |
| 2025-08-29 | 5.75 | 5.63 | -0.06 | -1.05% | 5.62 | 5.75 | 154143 | 8742 | 1.34% |
| 2025-08-28 | 5.63 | 5.69 | 0.03 | 0.53% | 5.57 | 5.72 | 231586 | 13075 | 2.01% |
| 2025-08-27 | 5.82 | 5.66 | -0.13 | -2.25% | 5.63 | 5.83 | 213461 | 12241 | 1.85% |
| 2025-08-26 | 5.82 | 5.79 | -0.06 | -1.03% | 5.78 | 5.84 | 180429 | 10465 | 1.57% |
| 2025-08-25 | 5.83 | 5.85 | 0.04 | 0.69% | 5.79 | 5.89 | 282489 | 16496 | 2.45% |
| 2025-08-22 | 5.84 | 5.81 | 0.04 | 0.69% | 5.76 | 5.90 | 233230 | 13556 | 2.03% |
| 2025-08-21 | 5.81 | 5.77 | -0.06 | -1.03% | 5.75 | 5.84 | 219784 | 12736 | 1.91% |
| 2025-08-20 | 5.79 | 5.83 | 0.11 | 1.92% | 5.74 | 5.84 | 284787 | 16510 | 2.47% |
| 2025-08-19 | 5.74 | 5.72 | -0.04 | -0.69% | 5.68 | 5.76 | 205808 | 11772 | 1.79% |
| 2025-08-18 | 5.64 | 5.76 | 0.12 | 2.13% | 5.61 | 5.82 | 315171 | 18013 | 2.74% |
| 2025-08-15 | 5.59 | 5.64 | 0.06 | 1.08% | 5.57 | 5.65 | 136425 | 7664 | 1.18% |
| 2025-08-14 | 5.68 | 5.58 | -0.08 | -1.41% | 5.57 | 5.71 | 156270 | 8805 | 1.36% |
| 2025-08-13 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.71 | 150085 | 8500 | 1.30% |
| 2025-08-12 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 205358 | 11642 | 1.78% |
| 2025-08-11 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.65 | 179300 | 10093 | 1.56% |
| 2025-08-08 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.60 | 127561 | 7106 | 1.11% |
| 2025-08-07 | 5.53 | 5.56 | 0.04 | 0.72% | 5.51 | 5.65 | 198978 | 11087 | 1.73% |
| 2025-08-06 | 5.47 | 5.52 | 0.04 | 0.73% | 5.44 | 5.56 | 120884 | 6648 | 1.05% |
| 2025-08-05 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 84437 | 4622 | 0.73% |
| 2025-08-04 | 5.41 | 5.45 | -0.02 | -0.37% | 5.41 | 5.46 | 99521 | 5408 | 0.86% |
| 2025-08-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.43 | 5.48 | 88447 | 4826 | 0.77% |
| 2025-07-31 | 5.53 | 5.44 | -0.09 | -1.63% | 5.41 | 5.55 | 160117 | 8757 | 1.39% |
| 2025-07-30 | 5.55 | 5.53 | -0.04 | -0.72% | 5.53 | 5.60 | 143903 | 8014 | 1.25% |
| 2025-07-29 | 5.58 | 5.57 | -0.01 | -0.18% | 5.52 | 5.59 | 134790 | 7481 | 1.17% |
| 2025-07-28 | 5.58 | 5.58 | 0.00 | 0.00% | 5.53 | 5.59 | 121400 | 6753 | 1.05% |
| 2025-07-25 | 5.57 | 5.58 | 0.02 | 0.36% | 5.54 | 5.59 | 170618 | 9503 | 1.48% |
| 2025-07-24 | 5.51 | 5.56 | 0.05 | 0.91% | 5.50 | 5.59 | 164084 | 9115 | 1.43% |