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 | 5.83 | 5.86 | 0.03 | 0.51% | 5.81 | 5.89 | 60276 | 3526 | 0.39% |
| 2025-10-30 | 5.84 | 5.83 | -0.02 | -0.34% | 5.82 | 5.89 | 67359 | 3944 | 0.43% |
| 2025-10-29 | 5.92 | 5.85 | -0.03 | -0.51% | 5.80 | 5.92 | 85103 | 4969 | 0.55% |
| 2025-10-28 | 5.96 | 5.88 | -0.08 | -1.34% | 5.88 | 5.98 | 67447 | 3996 | 0.43% |
| 2025-10-27 | 5.91 | 5.96 | 0.02 | 0.34% | 5.86 | 5.98 | 161452 | 9548 | 1.03% |
| 2025-10-24 | 6.01 | 5.94 | -0.08 | -1.33% | 5.91 | 6.02 | 96173 | 5718 | 0.62% |
| 2025-10-23 | 5.96 | 6.02 | 0.05 | 0.84% | 5.95 | 6.02 | 123063 | 7373 | 0.79% |
| 2025-10-22 | 5.98 | 5.97 | -0.04 | -0.67% | 5.94 | 6.02 | 115984 | 6925 | 0.74% |
| 2025-10-21 | 6.10 | 6.01 | -0.10 | -1.64% | 5.99 | 6.10 | 187926 | 11308 | 1.20% |
| 2025-10-20 | 6.00 | 6.11 | 0.13 | 2.17% | 5.93 | 6.11 | 173347 | 10447 | 1.11% |
| 2025-10-17 | 5.97 | 5.98 | 0.00 | 0.00% | 5.92 | 6.07 | 126908 | 7610 | 0.81% |
| 2025-10-16 | 6.04 | 5.99 | -0.03 | -0.50% | 5.93 | 6.04 | 82898 | 4949 | 0.53% |
| 2025-10-15 | 6.00 | 6.02 | 0.02 | 0.33% | 5.95 | 6.05 | 123809 | 7432 | 0.79% |
| 2025-10-14 | 5.96 | 6.00 | 0.04 | 0.67% | 5.91 | 6.04 | 171447 | 10259 | 1.10% |
| 2025-10-13 | 5.72 | 5.96 | 0.09 | 1.53% | 5.72 | 6.01 | 139988 | 8227 | 0.90% |
| 2025-10-10 | 5.74 | 5.87 | 0.13 | 2.26% | 5.71 | 5.88 | 134620 | 7856 | 0.86% |
| 2025-10-09 | 5.70 | 5.74 | 0.04 | 0.70% | 5.70 | 5.74 | 38741 | 2218 | 0.25% |
| 2025-09-30 | 5.71 | 5.70 | -0.01 | -0.18% | 5.68 | 5.71 | 33677 | 1916 | 0.22% |
| 2025-09-29 | 5.68 | 5.71 | 0.02 | 0.35% | 5.65 | 5.72 | 33665 | 1913 | 0.22% |
| 2025-09-26 | 5.68 | 5.69 | -0.01 | -0.18% | 5.68 | 5.71 | 24694 | 1406 | 0.16% |
| 2025-09-25 | 5.74 | 5.70 | -0.04 | -0.70% | 5.68 | 5.74 | 40880 | 2331 | 0.26% |
| 2025-09-24 | 5.67 | 5.74 | 0.05 | 0.88% | 5.67 | 5.78 | 57810 | 3315 | 0.37% |
| 2025-09-23 | 5.70 | 5.69 | -0.02 | -0.35% | 5.61 | 5.73 | 55864 | 3160 | 0.36% |
| 2025-09-22 | 5.74 | 5.71 | -0.04 | -0.70% | 5.69 | 5.75 | 34381 | 1965 | 0.22% |
| 2025-09-19 | 5.73 | 5.75 | 0.02 | 0.35% | 5.68 | 5.77 | 53045 | 3038 | 0.34% |
| 2025-09-18 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.80 | 51636 | 2976 | 0.33% |
| 2025-09-17 | 5.78 | 5.81 | 0.02 | 0.35% | 5.77 | 5.85 | 92350 | 5356 | 0.59% |
| 2025-09-16 | 5.79 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 35252 | 2037 | 0.23% |
| 2025-09-15 | 5.81 | 5.78 | -0.01 | -0.17% | 5.76 | 5.81 | 34750 | 2008 | 0.22% |
| 2025-09-12 | 5.79 | 5.79 | 0.00 | 0.00% | 5.78 | 5.82 | 47367 | 2746 | 0.30% |
| 2025-09-11 | 5.77 | 5.79 | 0.01 | 0.17% | 5.75 | 5.80 | 38541 | 2223 | 0.25% |
| 2025-09-10 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.79 | 36076 | 2079 | 0.23% |
| 2025-09-09 | 5.74 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 32377 | 1862 | 0.21% |
| 2025-09-08 | 5.70 | 5.75 | 0.04 | 0.70% | 5.69 | 5.76 | 44802 | 2572 | 0.29% |
| 2025-09-05 | 5.70 | 5.71 | 0.02 | 0.35% | 5.66 | 5.71 | 31763 | 1808 | 0.20% |
| 2025-09-04 | 5.67 | 5.69 | 0.03 | 0.53% | 5.64 | 5.70 | 45297 | 2567 | 0.29% |
| 2025-09-03 | 5.73 | 5.66 | -0.06 | -1.05% | 5.65 | 5.74 | 37772 | 2144 | 0.24% |
| 2025-09-02 | 5.74 | 5.72 | 0.00 | 0.00% | 5.67 | 5.74 | 37312 | 2126 | 0.24% |
| 2025-09-01 | 5.73 | 5.72 | -0.02 | -0.35% | 5.70 | 5.76 | 41660 | 2382 | 0.27% |
| 2025-08-29 | 5.72 | 5.74 | 0.00 | 0.00% | 5.71 | 5.77 | 51717 | 2965 | 0.33% |
| 2025-08-28 | 5.76 | 5.74 | -0.01 | -0.17% | 5.63 | 5.79 | 94835 | 5424 | 0.61% |
| 2025-08-27 | 5.85 | 5.75 | -0.11 | -1.88% | 5.74 | 5.86 | 83047 | 4820 | 0.53% |
| 2025-08-26 | 5.84 | 5.86 | 0.02 | 0.34% | 5.82 | 5.87 | 72610 | 4250 | 0.47% |
| 2025-08-25 | 5.78 | 5.84 | 0.01 | 0.17% | 5.78 | 5.85 | 100798 | 5874 | 0.65% |
| 2025-08-22 | 5.86 | 5.83 | -0.03 | -0.51% | 5.77 | 5.87 | 106122 | 6161 | 0.68% |
| 2025-08-21 | 5.83 | 5.86 | 0.04 | 0.69% | 5.81 | 5.88 | 113565 | 6636 | 0.73% |
| 2025-08-20 | 5.82 | 5.82 | 0.01 | 0.17% | 5.78 | 5.82 | 56561 | 3282 | 0.36% |
| 2025-08-19 | 5.81 | 5.81 | -0.01 | -0.17% | 5.77 | 5.83 | 64730 | 3755 | 0.41% |
| 2025-08-18 | 5.82 | 5.82 | 0.03 | 0.52% | 5.80 | 5.93 | 96766 | 5656 | 0.62% |
| 2025-08-15 | 5.71 | 5.79 | 0.06 | 1.05% | 5.70 | 5.81 | 72563 | 4184 | 0.46% |
| 2025-08-14 | 5.80 | 5.73 | -0.08 | -1.38% | 5.71 | 5.84 | 71132 | 4107 | 0.46% |
| 2025-08-13 | 5.79 | 5.81 | 0.00 | 0.00% | 5.76 | 5.82 | 59914 | 3472 | 0.38% |
| 2025-08-12 | 5.78 | 5.81 | 0.01 | 0.17% | 5.78 | 5.84 | 58782 | 3417 | 0.38% |
| 2025-08-11 | 5.82 | 5.80 | -0.02 | -0.34% | 5.76 | 5.83 | 56912 | 3292 | 0.36% |
| 2025-08-08 | 5.79 | 5.82 | 0.04 | 0.69% | 5.77 | 5.87 | 102877 | 5992 | 0.66% |
| 2025-08-07 | 5.78 | 5.78 | 0.00 | 0.00% | 5.74 | 5.80 | 41253 | 2382 | 0.26% |
| 2025-08-06 | 5.77 | 5.78 | 0.01 | 0.17% | 5.75 | 5.79 | 23803 | 1373 | 0.15% |
| 2025-08-05 | 5.77 | 5.77 | 0.00 | 0.00% | 5.76 | 5.80 | 26203 | 1513 | 0.17% |
| 2025-08-04 | 5.72 | 5.77 | 0.04 | 0.70% | 5.69 | 5.78 | 39180 | 2253 | 0.25% |
| 2025-08-01 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.73 | 37600 | 2146 | 0.24% |
| 2025-07-31 | 5.76 | 5.68 | -0.08 | -1.39% | 5.66 | 5.76 | 53913 | 3069 | 0.35% |
| 2025-07-30 | 5.76 | 5.76 | -0.01 | -0.17% | 5.73 | 5.80 | 52353 | 3019 | 0.34% |
| 2025-07-29 | 5.77 | 5.77 | -0.01 | -0.17% | 5.72 | 5.78 | 43317 | 2488 | 0.28% |
| 2025-07-28 | 5.82 | 5.78 | -0.04 | -0.69% | 5.76 | 5.84 | 43841 | 2540 | 0.28% |
| 2025-07-25 | 5.84 | 5.82 | -0.02 | -0.34% | 5.81 | 5.87 | 49263 | 2873 | 0.32% |