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 | 5.78 | 5.73 | 0.02 | 0.35% | 5.71 | 5.83 | 210816 | 12155 | 0.97% |
| 2025-10-30 | 5.78 | 5.71 | -0.06 | -1.04% | 5.70 | 5.80 | 100965 | 5798 | 0.47% |
| 2025-10-29 | 5.81 | 5.77 | -0.04 | -0.69% | 5.68 | 5.82 | 107587 | 6187 | 0.50% |
| 2025-10-28 | 5.75 | 5.81 | 0.07 | 1.22% | 5.71 | 5.83 | 108625 | 6287 | 0.50% |
| 2025-10-27 | 5.77 | 5.74 | -0.03 | -0.52% | 5.70 | 5.79 | 119775 | 6881 | 0.55% |
| 2025-10-24 | 5.82 | 5.77 | -0.06 | -1.03% | 5.76 | 5.84 | 94239 | 5452 | 0.44% |
| 2025-10-23 | 5.81 | 5.83 | 0.02 | 0.34% | 5.79 | 5.85 | 130336 | 7597 | 0.60% |
| 2025-10-22 | 5.80 | 5.81 | 0.01 | 0.17% | 5.78 | 5.85 | 101518 | 5911 | 0.47% |
| 2025-10-21 | 5.86 | 5.80 | -0.02 | -0.34% | 5.77 | 5.86 | 129591 | 7528 | 0.60% |
| 2025-10-20 | 5.86 | 5.82 | 0.00 | 0.00% | 5.70 | 5.87 | 166459 | 9615 | 0.77% |
| 2025-10-17 | 5.78 | 5.82 | 0.06 | 1.04% | 5.75 | 5.86 | 317191 | 18437 | 1.47% |
| 2025-10-16 | 5.74 | 5.76 | 0.04 | 0.70% | 5.71 | 5.78 | 169525 | 9752 | 0.78% |
| 2025-10-15 | 5.72 | 5.72 | -0.02 | -0.35% | 5.69 | 5.76 | 113766 | 6506 | 0.53% |
| 2025-10-14 | 5.67 | 5.74 | 0.07 | 1.23% | 5.63 | 5.74 | 218663 | 12468 | 1.01% |
| 2025-10-13 | 5.59 | 5.67 | 0.03 | 0.53% | 5.52 | 5.68 | 157934 | 8878 | 0.73% |
| 2025-10-10 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.65 | 139072 | 7814 | 0.64% |
| 2025-10-09 | 5.57 | 5.57 | 0.01 | 0.18% | 5.52 | 5.58 | 114832 | 6366 | 0.53% |
| 2025-09-30 | 5.60 | 5.56 | -0.06 | -1.07% | 5.55 | 5.61 | 63491 | 3536 | 0.29% |
| 2025-09-29 | 5.62 | 5.62 | -0.01 | -0.18% | 5.54 | 5.65 | 88228 | 4924 | 0.41% |
| 2025-09-26 | 5.63 | 5.63 | 0.00 | 0.00% | 5.58 | 5.65 | 74340 | 4175 | 0.34% |
| 2025-09-25 | 5.65 | 5.63 | -0.02 | -0.35% | 5.55 | 5.65 | 90096 | 5041 | 0.42% |
| 2025-09-24 | 5.53 | 5.65 | 0.09 | 1.62% | 5.53 | 5.65 | 140679 | 7895 | 0.65% |
| 2025-09-23 | 5.51 | 5.56 | 0.08 | 1.46% | 5.47 | 5.57 | 114443 | 6310 | 0.53% |
| 2025-09-22 | 5.54 | 5.48 | -0.06 | -1.08% | 5.47 | 5.56 | 93042 | 5114 | 0.43% |
| 2025-09-19 | 5.53 | 5.54 | -0.03 | -0.54% | 5.48 | 5.58 | 119725 | 6612 | 0.55% |
| 2025-09-18 | 5.63 | 5.57 | -0.07 | -1.24% | 5.54 | 5.65 | 124297 | 6942 | 0.57% |
| 2025-09-17 | 5.62 | 5.64 | 0.02 | 0.36% | 5.60 | 5.67 | 104243 | 5874 | 0.48% |
| 2025-09-16 | 5.64 | 5.62 | -0.01 | -0.18% | 5.60 | 5.65 | 85936 | 4824 | 0.40% |
| 2025-09-15 | 5.65 | 5.63 | -0.01 | -0.18% | 5.61 | 5.66 | 73855 | 4159 | 0.34% |
| 2025-09-12 | 5.69 | 5.64 | -0.05 | -0.88% | 5.63 | 5.70 | 80300 | 4548 | 0.37% |
| 2025-09-11 | 5.64 | 5.69 | 0.04 | 0.71% | 5.62 | 5.69 | 119501 | 6766 | 0.55% |
| 2025-09-10 | 5.65 | 5.65 | -0.01 | -0.18% | 5.63 | 5.67 | 81047 | 4574 | 0.37% |
| 2025-09-09 | 5.66 | 5.66 | 0.00 | 0.00% | 5.63 | 5.67 | 110186 | 6227 | 0.51% |
| 2025-09-08 | 5.62 | 5.66 | 0.05 | 0.89% | 5.61 | 5.68 | 179949 | 10181 | 0.83% |
| 2025-09-05 | 5.60 | 5.61 | -0.01 | -0.18% | 5.57 | 5.62 | 134418 | 7530 | 0.62% |
| 2025-09-04 | 5.57 | 5.62 | 0.05 | 0.90% | 5.53 | 5.62 | 151085 | 8427 | 0.70% |
| 2025-09-03 | 5.62 | 5.57 | -0.04 | -0.71% | 5.57 | 5.62 | 104055 | 5814 | 0.48% |
| 2025-09-02 | 5.62 | 5.61 | 0.00 | 0.00% | 5.58 | 5.65 | 174656 | 9807 | 0.81% |
| 2025-09-01 | 5.66 | 5.61 | -0.05 | -0.88% | 5.59 | 5.67 | 215349 | 12095 | 1.00% |
| 2025-08-29 | 5.68 | 5.66 | 0.04 | 0.71% | 5.64 | 5.79 | 382423 | 21854 | 1.77% |
| 2025-08-28 | 5.60 | 5.62 | 0.01 | 0.18% | 5.54 | 5.63 | 201258 | 11264 | 0.93% |
| 2025-08-27 | 5.70 | 5.61 | -0.08 | -1.41% | 5.58 | 5.71 | 173563 | 9773 | 0.80% |
| 2025-08-26 | 5.65 | 5.69 | 0.05 | 0.89% | 5.62 | 5.72 | 190555 | 10831 | 0.88% |
| 2025-08-25 | 5.62 | 5.64 | 0.02 | 0.36% | 5.61 | 5.65 | 140672 | 7928 | 0.65% |
| 2025-08-22 | 5.63 | 5.62 | 0.00 | 0.00% | 5.58 | 5.63 | 103082 | 5775 | 0.48% |
| 2025-08-21 | 5.60 | 5.62 | 0.01 | 0.18% | 5.60 | 5.64 | 130001 | 7308 | 0.60% |
| 2025-08-20 | 5.61 | 5.61 | -0.01 | -0.18% | 5.58 | 5.63 | 126255 | 7068 | 0.58% |
| 2025-08-19 | 5.63 | 5.62 | 0.01 | 0.18% | 5.61 | 5.63 | 85670 | 4812 | 0.40% |
| 2025-08-18 | 5.60 | 5.61 | 0.01 | 0.18% | 5.59 | 5.63 | 110613 | 6208 | 0.51% |
| 2025-08-15 | 5.58 | 5.60 | 0.01 | 0.18% | 5.56 | 5.61 | 120930 | 6761 | 0.56% |
| 2025-08-14 | 5.64 | 5.59 | -0.02 | -0.36% | 5.59 | 5.68 | 160922 | 9077 | 0.74% |
| 2025-08-13 | 5.61 | 5.61 | 0.00 | 0.00% | 5.59 | 5.64 | 97479 | 5467 | 0.45% |
| 2025-08-12 | 5.62 | 5.61 | 0.00 | 0.00% | 5.60 | 5.63 | 87731 | 4927 | 0.41% |
| 2025-08-11 | 5.59 | 5.61 | 0.02 | 0.36% | 5.53 | 5.64 | 221328 | 12397 | 1.02% |
| 2025-08-08 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 135504 | 7595 | 0.63% |
| 2025-08-07 | 5.65 | 5.63 | -0.01 | -0.18% | 5.60 | 5.66 | 121419 | 6832 | 0.56% |
| 2025-08-06 | 5.69 | 5.64 | -0.07 | -1.23% | 5.61 | 5.70 | 206124 | 11610 | 0.95% |
| 2025-08-05 | 5.61 | 5.71 | 0.10 | 1.78% | 5.59 | 5.72 | 217556 | 12317 | 1.01% |
| 2025-08-04 | 5.59 | 5.61 | 0.02 | 0.36% | 5.56 | 5.63 | 123324 | 6914 | 0.57% |
| 2025-08-01 | 5.59 | 5.59 | 0.00 | 0.00% | 5.56 | 5.62 | 107747 | 6021 | 0.50% |
| 2025-07-31 | 5.70 | 5.59 | -0.09 | -1.58% | 5.58 | 5.71 | 146294 | 8221 | 0.68% |
| 2025-07-30 | 5.68 | 5.68 | 0.00 | 0.00% | 5.66 | 5.72 | 101467 | 5774 | 0.47% |
| 2025-07-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.65 | 5.73 | 154718 | 8777 | 0.72% |
| 2025-07-28 | 5.72 | 5.70 | 0.00 | 0.00% | 5.67 | 5.74 | 148571 | 8466 | 0.69% |
| 2025-07-25 | 5.77 | 5.70 | -0.07 | -1.21% | 5.69 | 5.78 | 166281 | 9517 | 0.77% |
| 2025-07-24 | 5.83 | 5.77 | -0.08 | -1.37% | 5.74 | 5.85 | 327508 | 18963 | 1.51% |