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 | 5.71 | 5.62 | -0.12 | -2.09% | 5.62 | 5.73 | 1833039 | 103715 | 0.90% |
| 2025-10-30 | 5.74 | 5.74 | 0.01 | 0.17% | 5.72 | 5.83 | 1416086 | 81739 | 0.69% |
| 2025-10-29 | 5.69 | 5.73 | 0.03 | 0.53% | 5.66 | 5.74 | 913208 | 52088 | 0.45% |
| 2025-10-28 | 5.78 | 5.70 | -0.10 | -1.72% | 5.69 | 5.79 | 1438026 | 82327 | 0.70% |
| 2025-10-27 | 5.73 | 5.80 | 0.09 | 1.58% | 5.69 | 5.81 | 1591781 | 91780 | 0.78% |
| 2025-10-24 | 5.76 | 5.71 | -0.04 | -0.70% | 5.68 | 5.78 | 1000005 | 57194 | 0.49% |
| 2025-10-23 | 5.72 | 5.75 | 0.03 | 0.52% | 5.66 | 5.75 | 948982 | 54176 | 0.46% |
| 2025-10-22 | 5.73 | 5.72 | 0.01 | 0.18% | 5.70 | 5.75 | 909341 | 52071 | 0.44% |
| 2025-10-21 | 5.62 | 5.71 | 0.09 | 1.60% | 5.62 | 5.73 | 1297756 | 73929 | 0.63% |
| 2025-10-20 | 5.69 | 5.62 | -0.05 | -0.88% | 5.60 | 5.71 | 1333603 | 75083 | 0.65% |
| 2025-10-17 | 5.75 | 5.67 | -0.07 | -1.22% | 5.65 | 5.77 | 1298194 | 74103 | 0.63% |
| 2025-10-16 | 5.76 | 5.74 | -0.04 | -0.69% | 5.70 | 5.77 | 988592 | 56664 | 0.48% |
| 2025-10-15 | 5.78 | 5.78 | -0.01 | -0.17% | 5.72 | 5.85 | 1389762 | 80256 | 0.68% |
| 2025-10-14 | 5.86 | 5.79 | -0.02 | -0.34% | 5.76 | 5.91 | 1854573 | 108409 | 0.91% |
| 2025-10-13 | 5.77 | 5.81 | -0.10 | -1.69% | 5.73 | 5.85 | 2631927 | 152227 | 1.29% |
| 2025-10-10 | 5.82 | 5.91 | 0.10 | 1.72% | 5.77 | 6.07 | 4796073 | 284733 | 2.34% |
| 2025-10-09 | 5.54 | 5.81 | 0.30 | 5.44% | 5.54 | 5.81 | 4371684 | 250582 | 2.14% |
| 2025-09-30 | 5.48 | 5.51 | 0.04 | 0.73% | 5.43 | 5.53 | 1974097 | 108301 | 0.96% |
| 2025-09-29 | 5.49 | 5.47 | -0.03 | -0.55% | 5.44 | 5.54 | 1251686 | 68576 | 0.61% |
| 2025-09-26 | 5.50 | 5.50 | 0.03 | 0.55% | 5.46 | 5.52 | 730646 | 40140 | 0.36% |
| 2025-09-25 | 5.50 | 5.47 | -0.03 | -0.55% | 5.47 | 5.56 | 895424 | 49261 | 0.44% |
| 2025-09-24 | 5.50 | 5.50 | -0.02 | -0.36% | 5.46 | 5.52 | 844793 | 46334 | 0.41% |
| 2025-09-23 | 5.50 | 5.52 | 0.02 | 0.36% | 5.45 | 5.54 | 1047048 | 57550 | 0.51% |
| 2025-09-22 | 5.55 | 5.50 | -0.05 | -0.90% | 5.49 | 5.56 | 774419 | 42637 | 0.38% |
| 2025-09-19 | 5.53 | 5.55 | 0.01 | 0.18% | 5.52 | 5.57 | 711361 | 39417 | 0.35% |
| 2025-09-18 | 5.63 | 5.54 | -0.10 | -1.77% | 5.51 | 5.63 | 1279761 | 71338 | 0.63% |
| 2025-09-17 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.65 | 967618 | 54308 | 0.47% |
| 2025-09-16 | 5.62 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 720768 | 40298 | 0.35% |
| 2025-09-15 | 5.61 | 5.61 | 0.01 | 0.18% | 5.58 | 5.65 | 754773 | 42322 | 0.37% |
| 2025-09-12 | 5.59 | 5.60 | 0.01 | 0.18% | 5.58 | 5.63 | 977866 | 54849 | 0.48% |
| 2025-09-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.52 | 5.60 | 842992 | 46863 | 0.41% |
| 2025-09-10 | 5.57 | 5.55 | -0.03 | -0.54% | 5.53 | 5.58 | 585853 | 32521 | 0.29% |
| 2025-09-09 | 5.58 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 572932 | 31948 | 0.28% |
| 2025-09-08 | 5.55 | 5.60 | 0.05 | 0.90% | 5.53 | 5.60 | 844309 | 47066 | 0.41% |
| 2025-09-05 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.56 | 709204 | 39236 | 0.35% |
| 2025-09-04 | 5.56 | 5.53 | -0.05 | -0.90% | 5.50 | 5.57 | 996455 | 55094 | 0.49% |
| 2025-09-03 | 5.62 | 5.58 | -0.04 | -0.71% | 5.54 | 5.63 | 948234 | 52816 | 0.46% |
| 2025-09-02 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.65 | 1122027 | 62860 | 0.55% |
| 2025-09-01 | 5.65 | 5.63 | -0.05 | -0.88% | 5.61 | 5.68 | 1238006 | 69782 | 0.60% |
| 2025-08-29 | 5.72 | 5.68 | -0.02 | -0.35% | 5.68 | 5.79 | 1522424 | 87280 | 0.74% |
| 2025-08-28 | 5.67 | 5.70 | 0.01 | 0.18% | 5.60 | 5.71 | 1364934 | 77250 | 0.67% |
| 2025-08-27 | 5.79 | 5.69 | -0.11 | -1.90% | 5.68 | 5.81 | 1336360 | 76768 | 0.65% |
| 2025-08-26 | 5.83 | 5.80 | -0.04 | -0.68% | 5.78 | 5.83 | 1121491 | 65069 | 0.55% |
| 2025-08-25 | 5.72 | 5.84 | 0.06 | 1.04% | 5.72 | 5.85 | 2248878 | 130407 | 1.10% |
| 2025-08-22 | 5.73 | 5.78 | 0.05 | 0.87% | 5.69 | 5.78 | 1590476 | 91161 | 0.78% |
| 2025-08-21 | 5.69 | 5.73 | 0.05 | 0.88% | 5.69 | 5.78 | 1635280 | 93890 | 0.80% |
| 2025-08-20 | 5.64 | 5.68 | 0.03 | 0.53% | 5.62 | 5.68 | 958920 | 54090 | 0.47% |
| 2025-08-19 | 5.67 | 5.65 | -0.01 | -0.18% | 5.64 | 5.69 | 1211517 | 68625 | 0.59% |
| 2025-08-18 | 5.67 | 5.66 | 0.01 | 0.18% | 5.65 | 5.73 | 1552448 | 88341 | 0.76% |
| 2025-08-15 | 5.64 | 5.65 | 0.00 | 0.00% | 5.62 | 5.68 | 1173254 | 66398 | 0.57% |
| 2025-08-14 | 5.70 | 5.65 | -0.05 | -0.88% | 5.64 | 5.75 | 1235475 | 70432 | 0.60% |
| 2025-08-13 | 5.73 | 5.70 | -0.02 | -0.35% | 5.69 | 5.75 | 1016603 | 58120 | 0.50% |
| 2025-08-12 | 5.76 | 5.72 | -0.03 | -0.52% | 5.71 | 5.78 | 946925 | 54319 | 0.46% |
| 2025-08-11 | 5.82 | 5.75 | 0.02 | 0.35% | 5.75 | 5.84 | 1280533 | 73999 | 0.63% |
| 2025-08-08 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.74 | 986412 | 56228 | 0.48% |
| 2025-08-07 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.74 | 772910 | 43919 | 0.38% |
| 2025-08-06 | 5.68 | 5.68 | 0.00 | 0.00% | 5.65 | 5.69 | 657393 | 37242 | 0.32% |
| 2025-08-05 | 5.67 | 5.68 | 0.01 | 0.18% | 5.65 | 5.69 | 674545 | 38255 | 0.33% |
| 2025-08-04 | 5.64 | 5.67 | 0.00 | 0.00% | 5.64 | 5.68 | 619978 | 35048 | 0.30% |
| 2025-08-01 | 5.69 | 5.67 | -0.02 | -0.35% | 5.64 | 5.71 | 699897 | 39677 | 0.34% |
| 2025-07-31 | 5.75 | 5.69 | -0.07 | -1.22% | 5.67 | 5.76 | 1193044 | 67991 | 0.58% |
| 2025-07-30 | 5.78 | 5.76 | -0.02 | -0.35% | 5.74 | 5.82 | 1041940 | 60278 | 0.51% |
| 2025-07-29 | 5.77 | 5.78 | -0.01 | -0.17% | 5.72 | 5.80 | 1348246 | 77546 | 0.66% |
| 2025-07-28 | 5.83 | 5.79 | -0.04 | -0.69% | 5.77 | 5.83 | 1009123 | 58529 | 0.49% |
| 2025-07-25 | 5.94 | 5.83 | -0.13 | -2.18% | 5.82 | 5.94 | 1780866 | 104460 | 0.87% |