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 | 5.49 | 5.62 | 0.15 | 2.74% | 5.38 | 5.64 | 127362 | 7081 | 1.77% |
| 2025-10-30 | 5.52 | 5.47 | -0.04 | -0.73% | 5.44 | 5.56 | 75995 | 4165 | 1.05% |
| 2025-10-29 | 5.59 | 5.51 | -0.05 | -0.90% | 5.40 | 5.59 | 86842 | 4763 | 1.20% |
| 2025-10-28 | 5.58 | 5.56 | -0.02 | -0.36% | 5.52 | 5.63 | 72667 | 4050 | 1.01% |
| 2025-10-27 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.64 | 114727 | 6382 | 1.59% |
| 2025-10-24 | 5.65 | 5.56 | -0.09 | -1.59% | 5.54 | 5.69 | 116796 | 6534 | 1.62% |
| 2025-10-23 | 5.77 | 5.65 | -0.16 | -2.75% | 5.55 | 5.81 | 153069 | 8623 | 2.12% |
| 2025-10-22 | 5.97 | 5.81 | -0.16 | -2.68% | 5.75 | 6.03 | 227747 | 13370 | 3.16% |
| 2025-10-21 | 5.53 | 5.97 | 0.41 | 7.37% | 5.50 | 6.04 | 327695 | 19184 | 4.54% |
| 2025-10-20 | 5.42 | 5.56 | 0.20 | 3.73% | 5.39 | 5.60 | 161402 | 8862 | 2.24% |
| 2025-10-17 | 5.43 | 5.36 | -0.04 | -0.74% | 5.35 | 5.56 | 106534 | 5789 | 1.48% |
| 2025-10-16 | 5.39 | 5.40 | 0.01 | 0.19% | 5.36 | 5.48 | 79630 | 4313 | 1.10% |
| 2025-10-15 | 5.30 | 5.39 | 0.12 | 2.28% | 5.27 | 5.40 | 89723 | 4805 | 1.24% |
| 2025-10-14 | 5.39 | 5.27 | -0.12 | -2.23% | 5.26 | 5.47 | 112271 | 6001 | 1.56% |
| 2025-10-13 | 5.26 | 5.39 | 0.00 | 0.00% | 5.00 | 5.39 | 112858 | 5947 | 1.56% |
| 2025-10-10 | 5.40 | 5.39 | 0.00 | 0.00% | 5.36 | 5.45 | 76120 | 4115 | 1.06% |
| 2025-10-09 | 5.51 | 5.39 | -0.08 | -1.46% | 5.35 | 5.51 | 92145 | 4968 | 1.28% |
| 2025-09-30 | 5.49 | 5.47 | -0.01 | -0.18% | 5.46 | 5.54 | 71996 | 3952 | 1.00% |
| 2025-09-29 | 5.62 | 5.48 | -0.14 | -2.49% | 5.45 | 5.62 | 91251 | 5029 | 1.27% |
| 2025-09-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.51 | 5.76 | 83566 | 4721 | 1.16% |
| 2025-09-25 | 5.67 | 5.62 | -0.06 | -1.06% | 5.62 | 5.75 | 74439 | 4217 | 1.03% |
| 2025-09-24 | 5.57 | 5.68 | 0.09 | 1.61% | 5.54 | 5.69 | 89877 | 5034 | 1.25% |
| 2025-09-23 | 5.72 | 5.59 | -0.16 | -2.78% | 5.46 | 5.73 | 121908 | 6772 | 1.69% |
| 2025-09-22 | 5.80 | 5.75 | -0.05 | -0.86% | 5.69 | 5.80 | 104124 | 5978 | 1.44% |
| 2025-09-19 | 5.77 | 5.80 | 0.05 | 0.87% | 5.67 | 5.83 | 113413 | 6507 | 1.57% |
| 2025-09-18 | 5.84 | 5.75 | -0.10 | -1.71% | 5.70 | 5.90 | 139957 | 8125 | 1.94% |
| 2025-09-17 | 5.98 | 5.85 | -0.13 | -2.17% | 5.82 | 5.99 | 149166 | 8750 | 2.07% |
| 2025-09-16 | 5.91 | 5.98 | 0.07 | 1.18% | 5.87 | 6.01 | 122375 | 7279 | 1.70% |
| 2025-09-15 | 6.00 | 5.91 | -0.09 | -1.50% | 5.83 | 6.02 | 159094 | 9401 | 2.21% |
| 2025-09-12 | 5.83 | 6.00 | 0.15 | 2.56% | 5.79 | 6.15 | 281001 | 16702 | 3.90% |
| 2025-09-11 | 5.78 | 5.85 | 0.04 | 0.69% | 5.67 | 5.87 | 158626 | 9156 | 2.20% |
| 2025-09-10 | 5.80 | 5.81 | 0.01 | 0.17% | 5.71 | 5.95 | 155231 | 9034 | 2.15% |
| 2025-09-09 | 5.95 | 5.80 | -0.15 | -2.52% | 5.76 | 5.95 | 148822 | 8698 | 2.06% |
| 2025-09-08 | 6.05 | 5.95 | -0.05 | -0.83% | 5.87 | 6.07 | 155731 | 9262 | 2.16% |
| 2025-09-05 | 5.78 | 6.00 | 0.21 | 3.63% | 5.66 | 6.03 | 199481 | 11706 | 2.77% |
| 2025-09-04 | 5.83 | 5.79 | -0.04 | -0.69% | 5.67 | 6.07 | 214426 | 12553 | 2.97% |
| 2025-09-03 | 5.98 | 5.83 | -0.15 | -2.51% | 5.80 | 6.10 | 171923 | 10153 | 2.38% |
| 2025-09-02 | 6.19 | 5.98 | -0.17 | -2.76% | 5.92 | 6.19 | 233346 | 14003 | 3.24% |
| 2025-09-01 | 6.25 | 6.15 | -0.05 | -0.81% | 6.03 | 6.25 | 289458 | 17713 | 4.01% |
| 2025-08-29 | 6.30 | 6.20 | -0.04 | -0.64% | 6.17 | 6.41 | 220077 | 13754 | 3.05% |
| 2025-08-28 | 6.34 | 6.24 | -0.10 | -1.58% | 6.03 | 6.39 | 303204 | 18900 | 4.20% |
| 2025-08-27 | 6.28 | 6.34 | 0.05 | 0.79% | 6.25 | 6.62 | 520626 | 33322 | 7.22% |
| 2025-08-26 | 6.35 | 6.29 | 0.03 | 0.48% | 6.21 | 6.43 | 670976 | 42209 | 9.30% |
| 2025-08-25 | 5.73 | 6.26 | 0.57 | 10.02% | 5.73 | 6.26 | 281823 | 17234 | 3.91% |
| 2025-08-22 | 5.71 | 5.69 | -0.02 | -0.35% | 5.61 | 5.72 | 144546 | 8162 | 2.00% |
| 2025-08-21 | 5.72 | 5.71 | 0.01 | 0.18% | 5.67 | 5.79 | 180618 | 10332 | 2.50% |
| 2025-08-20 | 5.65 | 5.70 | 0.02 | 0.35% | 5.53 | 5.70 | 207962 | 11700 | 2.88% |
| 2025-08-19 | 5.69 | 5.68 | -0.02 | -0.35% | 5.65 | 5.90 | 302894 | 17438 | 4.20% |
| 2025-08-18 | 5.78 | 5.70 | -0.08 | -1.38% | 5.65 | 5.86 | 283990 | 16271 | 3.94% |
| 2025-08-15 | 5.76 | 5.78 | 0.13 | 2.30% | 5.65 | 5.87 | 247854 | 14257 | 3.44% |
| 2025-08-14 | 5.97 | 5.65 | -0.39 | -6.46% | 5.65 | 6.07 | 345946 | 20126 | 4.80% |
| 2025-08-13 | 5.95 | 6.04 | -0.01 | -0.17% | 5.81 | 6.15 | 350786 | 21091 | 4.86% |
| 2025-08-12 | 5.72 | 6.05 | 0.35 | 6.14% | 5.72 | 6.17 | 666594 | 39758 | 9.24% |
| 2025-08-11 | 5.40 | 5.70 | 0.31 | 5.75% | 5.36 | 5.82 | 391455 | 21834 | 5.43% |
| 2025-08-08 | 5.39 | 5.39 | 0.02 | 0.37% | 5.31 | 5.42 | 181311 | 9749 | 2.51% |
| 2025-08-07 | 5.56 | 5.37 | -0.17 | -3.07% | 5.34 | 5.56 | 293092 | 15836 | 4.06% |
| 2025-08-06 | 5.68 | 5.54 | -0.16 | -2.81% | 5.52 | 5.76 | 319036 | 17800 | 4.42% |
| 2025-08-05 | 5.68 | 5.70 | 0.00 | 0.00% | 5.63 | 5.87 | 337978 | 19303 | 4.69% |
| 2025-08-04 | 5.68 | 5.70 | -0.02 | -0.35% | 5.50 | 5.79 | 404704 | 22978 | 5.61% |
| 2025-08-01 | 5.99 | 5.72 | -0.55 | -8.77% | 5.68 | 6.08 | 634450 | 37046 | 8.80% |
| 2025-07-31 | 6.71 | 6.27 | -0.70 | -10.04% | 6.27 | 6.86 | 795452 | 51617 | 11.03% |
| 2025-07-30 | 6.46 | 6.97 | 0.46 | 7.07% | 6.35 | 7.05 | 728271 | 49341 | 10.10% |
| 2025-07-29 | 6.22 | 6.51 | 0.36 | 5.85% | 6.01 | 6.74 | 481419 | 30801 | 6.67% |
| 2025-07-28 | 5.97 | 6.15 | 0.19 | 3.19% | 5.97 | 6.43 | 378964 | 23590 | 5.25% |
| 2025-07-25 | 6.08 | 5.96 | -0.09 | -1.49% | 5.96 | 6.17 | 166338 | 10044 | 2.31% |
| 2025-07-24 | 6.01 | 6.05 | 0.06 | 1.00% | 5.93 | 6.09 | 177205 | 10638 | 2.46% |