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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.75 | 1603557 | 91525 | 0.24% |
| 2025-10-21 | 5.68 | 5.67 | -0.01 | -0.18% | 5.63 | 5.69 | 1420025 | 80427 | 0.21% |
| 2025-10-20 | 5.70 | 5.68 | -0.04 | -0.70% | 5.58 | 5.71 | 1838679 | 104046 | 0.27% |
| 2025-10-17 | 5.75 | 5.72 | -0.03 | -0.52% | 5.69 | 5.79 | 1735108 | 99639 | 0.26% |
| 2025-10-16 | 5.68 | 5.75 | 0.06 | 1.05% | 5.66 | 5.76 | 1905361 | 108993 | 0.28% |
| 2025-10-15 | 5.68 | 5.69 | -0.01 | -0.18% | 5.62 | 5.71 | 1685872 | 95490 | 0.25% |
| 2025-10-14 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.70 | 2093158 | 118228 | 0.31% |
| 2025-10-13 | 5.62 | 5.61 | -0.05 | -0.88% | 5.53 | 5.65 | 1752297 | 98068 | 0.26% |
| 2025-10-10 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.74 | 1320117 | 75099 | 0.20% |
| 2025-10-09 | 5.73 | 5.70 | -0.05 | -0.87% | 5.63 | 5.74 | 1288336 | 73186 | 0.19% |
| 2025-09-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.71 | 5.85 | 1211578 | 69724 | 0.18% |
| 2025-09-29 | 5.94 | 5.83 | -0.10 | -1.69% | 5.78 | 5.95 | 1445991 | 84495 | 0.22% |
| 2025-09-26 | 5.96 | 5.93 | -0.05 | -0.84% | 5.92 | 6.00 | 919806 | 54773 | 0.14% |
| 2025-09-25 | 6.05 | 5.98 | -0.08 | -1.32% | 5.90 | 6.06 | 1313136 | 78212 | 0.20% |
| 2025-09-24 | 6.07 | 6.06 | 0.01 | 0.17% | 6.04 | 6.17 | 1190668 | 72581 | 0.18% |
| 2025-09-23 | 5.93 | 6.05 | 0.09 | 1.51% | 5.88 | 6.10 | 1538166 | 92895 | 0.23% |
| 2025-09-22 | 6.04 | 5.96 | -0.08 | -1.32% | 5.94 | 6.09 | 1030478 | 61865 | 0.15% |
| 2025-09-19 | 6.04 | 6.04 | -0.03 | -0.49% | 6.00 | 6.11 | 1183258 | 71745 | 0.18% |
| 2025-09-18 | 6.20 | 6.07 | -0.14 | -2.25% | 6.04 | 6.22 | 1553565 | 94996 | 0.23% |
| 2025-09-17 | 6.15 | 6.21 | 0.04 | 0.65% | 6.13 | 6.23 | 1102052 | 68250 | 0.16% |
| 2025-09-16 | 6.22 | 6.17 | -0.05 | -0.80% | 6.15 | 6.25 | 1057005 | 65463 | 0.16% |
| 2025-09-15 | 6.24 | 6.22 | -0.02 | -0.32% | 6.17 | 6.29 | 1054562 | 65720 | 0.16% |
| 2025-09-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.21 | 6.29 | 934984 | 58369 | 0.14% |
| 2025-09-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.18 | 6.29 | 1371832 | 85443 | 0.20% |
| 2025-09-10 | 6.26 | 6.25 | 0.00 | 0.00% | 6.19 | 6.29 | 1122034 | 70113 | 0.17% |
| 2025-09-09 | 6.24 | 6.25 | 0.02 | 0.32% | 6.21 | 6.30 | 1003707 | 62680 | 0.15% |
| 2025-09-08 | 6.17 | 6.23 | 0.03 | 0.48% | 6.15 | 6.30 | 1443533 | 90143 | 0.22% |
| 2025-09-05 | 6.35 | 6.20 | -0.19 | -2.97% | 6.18 | 6.37 | 1830638 | 114433 | 0.27% |
| 2025-09-04 | 6.21 | 6.39 | 0.18 | 2.90% | 6.11 | 6.44 | 3194961 | 200496 | 0.48% |
| 2025-09-03 | 6.23 | 6.21 | 0.00 | 0.00% | 6.18 | 6.27 | 1761374 | 109751 | 0.26% |
| 2025-09-02 | 6.09 | 6.21 | 0.12 | 1.97% | 6.07 | 6.22 | 2075062 | 127920 | 0.31% |
| 2025-09-01 | 6.05 | 6.09 | 0.05 | 0.83% | 5.99 | 6.15 | 1957474 | 119281 | 0.29% |
| 2025-08-29 | 5.99 | 6.04 | 0.04 | 0.67% | 5.98 | 6.11 | 1915597 | 115861 | 0.29% |
| 2025-08-28 | 6.00 | 6.00 | 0.00 | 0.00% | 5.88 | 6.04 | 2092908 | 124902 | 0.31% |
| 2025-08-27 | 6.25 | 6.00 | -0.27 | -4.31% | 5.99 | 6.26 | 2571943 | 156474 | 0.38% |
| 2025-08-26 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.40 | 1732386 | 109470 | 0.26% |
| 2025-08-25 | 6.17 | 6.27 | 0.05 | 0.80% | 6.11 | 6.28 | 1976139 | 122036 | 0.29% |
| 2025-08-22 | 6.24 | 6.22 | -0.01 | -0.16% | 6.18 | 6.30 | 1989456 | 123856 | 0.30% |
| 2025-08-21 | 6.12 | 6.23 | 0.08 | 1.30% | 6.10 | 6.28 | 1743237 | 108254 | 0.26% |
| 2025-08-20 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.21 | 1535015 | 94631 | 0.23% |
| 2025-08-19 | 6.06 | 6.15 | 0.10 | 1.65% | 6.05 | 6.18 | 1637596 | 100515 | 0.24% |
| 2025-08-18 | 5.98 | 6.05 | 0.04 | 0.67% | 5.94 | 6.09 | 2012197 | 121499 | 0.30% |
| 2025-08-15 | 6.12 | 6.01 | -0.11 | -1.80% | 5.96 | 6.15 | 2961167 | 177973 | 0.44% |
| 2025-08-14 | 6.02 | 6.12 | 0.09 | 1.49% | 6.01 | 6.15 | 1883256 | 114982 | 0.28% |
| 2025-08-13 | 6.03 | 6.03 | 0.03 | 0.50% | 5.97 | 6.07 | 1821042 | 109657 | 0.27% |
| 2025-08-12 | 5.96 | 6.00 | 0.04 | 0.67% | 5.96 | 6.08 | 1470513 | 88607 | 0.22% |
| 2025-08-11 | 6.00 | 5.96 | -0.06 | -1.00% | 5.93 | 6.02 | 1698120 | 101431 | 0.25% |
| 2025-08-08 | 6.02 | 6.02 | 0.02 | 0.33% | 5.94 | 6.05 | 1423019 | 85326 | 0.21% |
| 2025-08-07 | 5.89 | 6.00 | 0.10 | 1.69% | 5.86 | 6.03 | 1956230 | 116911 | 0.29% |
| 2025-08-06 | 5.86 | 5.90 | 0.05 | 0.85% | 5.85 | 5.92 | 1631426 | 96091 | 0.24% |
| 2025-08-05 | 5.74 | 5.85 | 0.09 | 1.56% | 5.73 | 5.86 | 1858771 | 108124 | 0.28% |
| 2025-08-04 | 5.65 | 5.76 | 0.10 | 1.77% | 5.64 | 5.77 | 2136418 | 122047 | 0.32% |
| 2025-08-01 | 5.72 | 5.66 | -0.08 | -1.39% | 5.65 | 5.80 | 3019012 | 172398 | 0.45% |
| 2025-07-31 | 5.69 | 5.74 | 0.05 | 0.88% | 5.61 | 5.78 | 2735307 | 155840 | 0.41% |
| 2025-07-30 | 5.61 | 5.69 | 0.08 | 1.43% | 5.60 | 5.80 | 3277961 | 187145 | 0.49% |
| 2025-07-29 | 5.63 | 5.61 | -0.02 | -0.36% | 5.60 | 5.71 | 2372470 | 134067 | 0.35% |
| 2025-07-28 | 5.60 | 5.63 | 0.03 | 0.54% | 5.58 | 5.66 | 1925552 | 108520 | 0.29% |
| 2025-07-25 | 5.59 | 5.60 | 0.00 | 0.00% | 5.58 | 5.64 | 1557196 | 87351 | 0.23% |
| 2025-07-24 | 5.66 | 5.60 | -0.05 | -0.88% | 5.58 | 5.67 | 2133675 | 119706 | 0.32% |
| 2025-07-23 | 5.60 | 5.65 | 0.05 | 0.89% | 5.58 | 5.71 | 2272382 | 128678 | 0.34% |
| 2025-07-22 | 5.65 | 5.60 | -0.06 | -1.06% | 5.55 | 5.66 | 2709231 | 151394 | 0.40% |
| 2025-07-21 | 5.70 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 1648483 | 93459 | 0.25% |
| 2025-07-18 | 5.65 | 5.69 | 0.04 | 0.71% | 5.64 | 5.71 | 1860625 | 105781 | 0.28% |
| 2025-07-17 | 5.65 | 5.65 | 0.00 | 0.00% | 5.63 | 5.67 | 1138691 | 64351 | 0.17% |
| 2025-07-16 | 5.67 | 5.65 | -0.01 | -0.18% | 5.61 | 5.68 | 1725368 | 97313 | 0.26% |
| 2025-07-15 | 5.73 | 5.66 | -0.05 | -0.88% | 5.65 | 5.76 | 1625806 | 92484 | 0.24% |