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 | 5.64 | 5.59 | -0.08 | -1.41% | 5.58 | 5.64 | 2377814 | 133234 | 1.12% |
| 2025-10-30 | 5.66 | 5.67 | 0.02 | 0.35% | 5.65 | 5.72 | 1668422 | 94874 | 0.79% |
| 2025-10-29 | 5.75 | 5.65 | -0.11 | -1.91% | 5.65 | 5.76 | 2240844 | 127383 | 1.06% |
| 2025-10-28 | 5.80 | 5.76 | -0.03 | -0.52% | 5.72 | 5.82 | 2055731 | 118386 | 0.97% |
| 2025-10-27 | 5.77 | 5.79 | 0.01 | 0.17% | 5.71 | 5.85 | 2703266 | 156297 | 1.28% |
| 2025-10-24 | 5.79 | 5.78 | -0.03 | -0.52% | 5.77 | 5.86 | 2515060 | 146247 | 1.19% |
| 2025-10-23 | 5.75 | 5.81 | 0.06 | 1.04% | 5.73 | 5.83 | 2521020 | 145752 | 1.19% |
| 2025-10-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.69 | 5.78 | 2439975 | 140064 | 1.15% |
| 2025-10-21 | 5.73 | 5.70 | -0.04 | -0.70% | 5.68 | 5.75 | 2257146 | 129019 | 1.07% |
| 2025-10-20 | 5.72 | 5.74 | 0.01 | 0.17% | 5.63 | 5.76 | 2338150 | 133178 | 1.11% |
| 2025-10-17 | 5.75 | 5.73 | -0.03 | -0.52% | 5.72 | 5.80 | 2449014 | 141113 | 1.16% |
| 2025-10-16 | 5.69 | 5.76 | 0.06 | 1.05% | 5.69 | 5.77 | 2699777 | 154679 | 1.28% |
| 2025-10-15 | 5.63 | 5.70 | 0.05 | 0.88% | 5.62 | 5.70 | 2893745 | 164003 | 1.37% |
| 2025-10-14 | 5.52 | 5.65 | 0.10 | 1.80% | 5.50 | 5.68 | 4232114 | 237512 | 2.00% |
| 2025-10-13 | 5.46 | 5.55 | 0.05 | 0.91% | 5.42 | 5.57 | 3460555 | 190290 | 1.64% |
| 2025-10-10 | 5.46 | 5.50 | 0.04 | 0.73% | 5.45 | 5.57 | 4950698 | 272638 | 2.34% |
| 2025-10-09 | 5.49 | 5.46 | -0.05 | -0.91% | 5.45 | 5.51 | 3072251 | 168141 | 1.45% |
| 2025-09-30 | 5.54 | 5.51 | -0.04 | -0.72% | 5.48 | 5.55 | 2311580 | 127171 | 1.09% |
| 2025-09-29 | 5.59 | 5.55 | -0.05 | -0.89% | 5.54 | 5.61 | 2302568 | 128177 | 1.09% |
| 2025-09-26 | 5.58 | 5.60 | 0.01 | 0.18% | 5.53 | 5.62 | 1521151 | 84857 | 0.72% |
| 2025-09-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.56 | 5.63 | 1381824 | 77211 | 0.65% |
| 2025-09-24 | 5.63 | 5.63 | -0.01 | -0.18% | 5.60 | 5.70 | 1769012 | 99795 | 0.84% |
| 2025-09-23 | 5.58 | 5.64 | 0.06 | 1.08% | 5.55 | 5.68 | 2241068 | 126213 | 1.06% |
| 2025-09-22 | 5.63 | 5.58 | -0.05 | -0.89% | 5.57 | 5.65 | 1304450 | 73064 | 0.62% |
| 2025-09-19 | 5.62 | 5.63 | 0.00 | 0.00% | 5.56 | 5.67 | 2272935 | 127707 | 1.08% |
| 2025-09-18 | 5.74 | 5.63 | -0.09 | -1.57% | 5.62 | 5.75 | 2760768 | 156793 | 1.31% |
| 2025-09-17 | 5.78 | 5.72 | -0.05 | -0.87% | 5.71 | 5.79 | 2548362 | 146510 | 1.21% |
| 2025-09-16 | 5.88 | 5.77 | -0.11 | -1.87% | 5.76 | 5.95 | 4848468 | 282620 | 2.29% |
| 2025-09-15 | 5.95 | 5.88 | -0.07 | -1.18% | 5.83 | 5.97 | 2729090 | 160941 | 1.29% |
| 2025-09-12 | 6.06 | 5.95 | -0.12 | -1.98% | 5.94 | 6.09 | 3214853 | 192651 | 1.52% |
| 2025-09-11 | 6.03 | 6.07 | 0.04 | 0.66% | 5.99 | 6.07 | 1269023 | 76463 | 0.60% |
| 2025-09-10 | 6.01 | 6.03 | 0.02 | 0.33% | 5.98 | 6.07 | 1575776 | 95031 | 0.75% |
| 2025-09-09 | 5.99 | 6.01 | 0.03 | 0.50% | 5.98 | 6.03 | 1331930 | 79914 | 0.63% |
| 2025-09-08 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.08 | 2361876 | 142002 | 1.12% |
| 2025-09-05 | 6.11 | 6.06 | -0.07 | -1.14% | 6.03 | 6.11 | 1350636 | 81800 | 0.64% |
| 2025-09-04 | 6.09 | 6.13 | 0.04 | 0.66% | 5.98 | 6.15 | 2085700 | 126316 | 0.99% |
| 2025-09-03 | 6.15 | 6.09 | -0.07 | -1.14% | 6.07 | 6.18 | 1489551 | 91139 | 0.70% |
| 2025-09-02 | 6.08 | 6.16 | 0.09 | 1.48% | 6.05 | 6.17 | 2096548 | 128318 | 0.99% |
| 2025-09-01 | 6.09 | 6.07 | 0.07 | 1.17% | 6.05 | 6.27 | 5249274 | 322998 | 2.48% |
| 2025-08-29 | 6.13 | 6.00 | -0.12 | -1.96% | 5.99 | 6.22 | 3911564 | 238368 | 1.85% |
| 2025-08-28 | 6.09 | 6.12 | 0.04 | 0.66% | 6.08 | 6.16 | 1323306 | 80947 | 0.63% |
| 2025-08-27 | 6.23 | 6.08 | -0.15 | -2.41% | 6.08 | 6.24 | 2160344 | 132914 | 1.02% |
| 2025-08-26 | 6.30 | 6.23 | -0.07 | -1.11% | 6.23 | 6.31 | 989828 | 61915 | 0.47% |
| 2025-08-25 | 6.21 | 6.30 | 0.08 | 1.29% | 6.20 | 6.32 | 1659751 | 104081 | 0.79% |
| 2025-08-22 | 6.29 | 6.22 | -0.07 | -1.11% | 6.18 | 6.29 | 1661406 | 103274 | 0.79% |
| 2025-08-21 | 6.26 | 6.29 | 0.04 | 0.64% | 6.23 | 6.30 | 1103756 | 69261 | 0.52% |
| 2025-08-20 | 6.25 | 6.25 | 0.01 | 0.16% | 6.23 | 6.31 | 1102925 | 69150 | 0.52% |
| 2025-08-19 | 6.25 | 6.24 | 0.00 | 0.00% | 6.23 | 6.28 | 872515 | 54575 | 0.41% |
| 2025-08-18 | 6.24 | 6.24 | -0.01 | -0.16% | 6.21 | 6.29 | 1148794 | 71781 | 0.54% |
| 2025-08-15 | 6.34 | 6.25 | -0.08 | -1.26% | 6.21 | 6.35 | 1554461 | 97172 | 0.74% |
| 2025-08-14 | 6.40 | 6.33 | -0.06 | -0.94% | 6.33 | 6.42 | 1234494 | 78597 | 0.58% |
| 2025-08-13 | 6.45 | 6.39 | -0.05 | -0.78% | 6.39 | 6.46 | 1078762 | 69220 | 0.51% |
| 2025-08-12 | 6.45 | 6.44 | -0.01 | -0.16% | 6.44 | 6.49 | 832546 | 53825 | 0.39% |
| 2025-08-11 | 6.54 | 6.45 | -0.08 | -1.23% | 6.44 | 6.55 | 1109630 | 71773 | 0.52% |
| 2025-08-08 | 6.55 | 6.53 | -0.01 | -0.15% | 6.52 | 6.58 | 758144 | 49622 | 0.36% |
| 2025-08-07 | 6.52 | 6.54 | 0.02 | 0.31% | 6.47 | 6.56 | 904469 | 59067 | 0.43% |
| 2025-08-06 | 6.56 | 6.52 | -0.03 | -0.46% | 6.50 | 6.59 | 1037112 | 67703 | 0.49% |
| 2025-08-05 | 6.49 | 6.55 | 0.08 | 1.24% | 6.47 | 6.58 | 1344499 | 87905 | 0.64% |
| 2025-08-04 | 6.46 | 6.47 | -0.01 | -0.15% | 6.45 | 6.54 | 853560 | 55416 | 0.40% |
| 2025-08-01 | 6.47 | 6.48 | 0.03 | 0.47% | 6.38 | 6.51 | 941892 | 60832 | 0.45% |
| 2025-07-31 | 6.51 | 6.45 | -0.06 | -0.92% | 6.38 | 6.53 | 1142467 | 73582 | 0.54% |
| 2025-07-30 | 6.49 | 6.51 | 0.05 | 0.77% | 6.47 | 6.58 | 1216515 | 79345 | 0.58% |
| 2025-07-29 | 6.61 | 6.46 | -0.13 | -1.97% | 6.45 | 6.64 | 1109813 | 72442 | 0.52% |
| 2025-07-28 | 6.56 | 6.59 | 0.03 | 0.46% | 6.55 | 6.67 | 1174998 | 77731 | 0.56% |
| 2025-07-25 | 6.60 | 6.56 | -0.04 | -0.61% | 6.55 | 6.63 | 1020898 | 67247 | 0.48% |
| 2025-07-24 | 6.70 | 6.60 | -0.10 | -1.49% | 6.58 | 6.71 | 1404366 | 92951 | 0.66% |