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 | 5.58 | -0.17 | -2.96% | 5.55 | 5.68 | 805992 | 45091 | 4.04% |
| 2025-10-30 | 5.78 | 5.75 | -0.06 | -1.03% | 5.72 | 5.81 | 325711 | 18744 | 1.63% |
| 2025-10-29 | 5.70 | 5.81 | 0.11 | 1.93% | 5.66 | 5.87 | 455816 | 26267 | 2.28% |
| 2025-10-28 | 5.70 | 5.70 | 0.00 | 0.00% | 5.66 | 5.70 | 229144 | 13016 | 1.15% |
| 2025-10-27 | 5.71 | 5.70 | 0.01 | 0.18% | 5.67 | 5.74 | 289096 | 16513 | 1.45% |
| 2025-10-24 | 5.74 | 5.69 | -0.05 | -0.87% | 5.66 | 5.76 | 286834 | 16337 | 1.44% |
| 2025-10-23 | 5.68 | 5.74 | 0.04 | 0.70% | 5.64 | 5.74 | 237942 | 13558 | 1.19% |
| 2025-10-22 | 5.74 | 5.70 | -0.05 | -0.87% | 5.69 | 5.75 | 189313 | 10818 | 0.95% |
| 2025-10-21 | 5.73 | 5.75 | 0.02 | 0.35% | 5.72 | 5.80 | 295001 | 16982 | 1.48% |
| 2025-10-20 | 5.76 | 5.73 | 0.01 | 0.17% | 5.66 | 5.78 | 275561 | 15724 | 1.38% |
| 2025-10-17 | 5.82 | 5.72 | -0.11 | -1.89% | 5.70 | 5.84 | 316348 | 18182 | 1.58% |
| 2025-10-16 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.91 | 246664 | 14417 | 1.24% |
| 2025-10-15 | 5.92 | 5.90 | -0.02 | -0.34% | 5.85 | 5.97 | 344138 | 20315 | 1.72% |
| 2025-10-14 | 5.89 | 5.92 | 0.03 | 0.51% | 5.86 | 6.02 | 476204 | 28275 | 2.38% |
| 2025-10-13 | 5.80 | 5.89 | -0.04 | -0.67% | 5.78 | 5.91 | 388796 | 22687 | 1.95% |
| 2025-10-10 | 5.92 | 5.93 | 0.01 | 0.17% | 5.87 | 5.96 | 426158 | 25259 | 2.13% |
| 2025-10-09 | 5.72 | 5.92 | 0.21 | 3.68% | 5.72 | 5.93 | 660897 | 38791 | 3.31% |
| 2025-09-30 | 5.70 | 5.71 | -0.01 | -0.17% | 5.65 | 5.72 | 282879 | 16058 | 1.42% |
| 2025-09-29 | 5.70 | 5.72 | 0.06 | 1.06% | 5.61 | 5.74 | 392536 | 22348 | 1.97% |
| 2025-09-26 | 5.58 | 5.66 | 0.08 | 1.43% | 5.56 | 5.69 | 372398 | 21041 | 1.86% |
| 2025-09-25 | 5.59 | 5.58 | -0.03 | -0.53% | 5.54 | 5.63 | 202738 | 11302 | 1.02% |
| 2025-09-24 | 5.52 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 251836 | 14003 | 1.26% |
| 2025-09-23 | 5.60 | 5.54 | -0.09 | -1.60% | 5.50 | 5.62 | 354468 | 19628 | 1.77% |
| 2025-09-22 | 5.60 | 5.63 | 0.03 | 0.54% | 5.52 | 5.64 | 246607 | 13722 | 1.23% |
| 2025-09-19 | 5.68 | 5.60 | -0.09 | -1.58% | 5.56 | 5.69 | 313956 | 17624 | 1.57% |
| 2025-09-18 | 5.73 | 5.69 | -0.06 | -1.04% | 5.66 | 5.82 | 422375 | 24260 | 2.11% |
| 2025-09-17 | 5.69 | 5.75 | 0.06 | 1.05% | 5.66 | 5.78 | 382253 | 21898 | 1.91% |
| 2025-09-16 | 5.76 | 5.69 | -0.08 | -1.39% | 5.65 | 5.77 | 364604 | 20750 | 1.83% |
| 2025-09-15 | 5.80 | 5.77 | -0.02 | -0.35% | 5.76 | 5.84 | 279935 | 16205 | 1.40% |
| 2025-09-12 | 5.80 | 5.79 | -0.01 | -0.17% | 5.74 | 5.91 | 457308 | 26577 | 2.29% |
| 2025-09-11 | 5.75 | 5.80 | 0.02 | 0.35% | 5.74 | 5.81 | 258575 | 14941 | 1.29% |
| 2025-09-10 | 5.82 | 5.78 | -0.05 | -0.86% | 5.73 | 5.84 | 261113 | 15063 | 1.31% |
| 2025-09-09 | 5.85 | 5.83 | -0.01 | -0.17% | 5.79 | 5.89 | 313303 | 18255 | 1.57% |
| 2025-09-08 | 5.88 | 5.84 | -0.02 | -0.34% | 5.83 | 5.95 | 497296 | 29262 | 2.49% |
| 2025-09-05 | 5.67 | 5.86 | 0.17 | 2.99% | 5.65 | 5.86 | 587700 | 33995 | 2.94% |
| 2025-09-04 | 5.66 | 5.69 | -0.01 | -0.18% | 5.62 | 5.75 | 349807 | 19918 | 1.75% |
| 2025-09-03 | 5.77 | 5.70 | -0.03 | -0.52% | 5.66 | 5.83 | 288352 | 16491 | 1.44% |
| 2025-09-02 | 5.78 | 5.73 | -0.05 | -0.87% | 5.69 | 5.79 | 297459 | 17047 | 1.49% |
| 2025-09-01 | 5.82 | 5.78 | -0.01 | -0.17% | 5.73 | 5.84 | 386543 | 22316 | 1.94% |
| 2025-08-29 | 5.76 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 507120 | 29272 | 2.54% |
| 2025-08-28 | 5.74 | 5.75 | 0.11 | 1.95% | 5.60 | 5.83 | 762574 | 43745 | 3.82% |
| 2025-08-27 | 5.73 | 5.64 | -0.08 | -1.40% | 5.64 | 5.77 | 392521 | 22410 | 1.97% |
| 2025-08-26 | 5.67 | 5.72 | 0.05 | 0.88% | 5.65 | 5.74 | 325915 | 18588 | 1.63% |
| 2025-08-25 | 5.66 | 5.67 | 0.04 | 0.71% | 5.64 | 5.72 | 352333 | 20008 | 1.76% |
| 2025-08-22 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.64 | 232400 | 13038 | 1.16% |
| 2025-08-21 | 5.61 | 5.61 | 0.01 | 0.18% | 5.59 | 5.64 | 269181 | 15094 | 1.35% |
| 2025-08-20 | 5.59 | 5.60 | 0.01 | 0.18% | 5.54 | 5.61 | 262983 | 14646 | 1.32% |
| 2025-08-19 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 243075 | 13623 | 1.22% |
| 2025-08-18 | 5.63 | 5.63 | 0.01 | 0.18% | 5.60 | 5.65 | 266773 | 15003 | 1.34% |
| 2025-08-15 | 5.59 | 5.62 | 0.02 | 0.36% | 5.58 | 5.63 | 219983 | 12338 | 1.10% |
| 2025-08-14 | 5.69 | 5.60 | -0.07 | -1.23% | 5.59 | 5.71 | 312206 | 17641 | 1.56% |
| 2025-08-13 | 5.65 | 5.67 | 0.06 | 1.07% | 5.64 | 5.71 | 320567 | 18186 | 1.61% |
| 2025-08-12 | 5.64 | 5.61 | -0.03 | -0.53% | 5.59 | 5.65 | 150620 | 8459 | 0.75% |
| 2025-08-11 | 5.60 | 5.64 | 0.04 | 0.71% | 5.59 | 5.65 | 225041 | 12658 | 1.13% |
| 2025-08-08 | 5.58 | 5.60 | 0.04 | 0.72% | 5.54 | 5.63 | 215695 | 12065 | 1.08% |
| 2025-08-07 | 5.59 | 5.56 | -0.02 | -0.36% | 5.55 | 5.59 | 129287 | 7195 | 0.65% |
| 2025-08-06 | 5.58 | 5.58 | 0.00 | 0.00% | 5.54 | 5.59 | 162472 | 9038 | 0.81% |
| 2025-08-05 | 5.57 | 5.58 | 0.00 | 0.00% | 5.55 | 5.59 | 145157 | 8085 | 0.73% |
| 2025-08-04 | 5.56 | 5.58 | 0.04 | 0.72% | 5.55 | 5.61 | 181790 | 10130 | 0.91% |
| 2025-08-01 | 5.53 | 5.54 | 0.03 | 0.54% | 5.50 | 5.55 | 141770 | 7840 | 0.71% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.50 | 5.65 | 329839 | 18300 | 1.65% |
| 2025-07-30 | 5.68 | 5.64 | -0.06 | -1.05% | 5.63 | 5.71 | 229544 | 13007 | 1.15% |
| 2025-07-29 | 5.66 | 5.70 | 0.04 | 0.71% | 5.61 | 5.71 | 293767 | 16603 | 1.47% |
| 2025-07-28 | 5.70 | 5.66 | 0.00 | 0.00% | 5.65 | 5.70 | 171715 | 9730 | 0.86% |
| 2025-07-25 | 5.68 | 5.66 | -0.03 | -0.53% | 5.65 | 5.70 | 192234 | 10894 | 0.96% |
| 2025-07-24 | 5.64 | 5.69 | 0.07 | 1.25% | 5.63 | 5.69 | 253099 | 14332 | 1.27% |