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 | 5.17 | 5.23 | 0.06 | 1.16% | 5.16 | 5.25 | 147862 | 7713 | 1.75% |
| 2025-10-30 | 5.28 | 5.17 | -0.13 | -2.45% | 5.15 | 5.28 | 254730 | 13268 | 3.02% |
| 2025-10-29 | 5.27 | 5.30 | 0.00 | 0.00% | 5.21 | 5.33 | 209748 | 11052 | 2.49% |
| 2025-10-28 | 5.33 | 5.30 | 0.00 | 0.00% | 5.28 | 5.34 | 177765 | 9424 | 2.11% |
| 2025-10-27 | 5.38 | 5.30 | -0.05 | -0.93% | 5.29 | 5.39 | 287979 | 15310 | 3.41% |
| 2025-10-24 | 5.62 | 5.35 | -0.29 | -5.14% | 5.33 | 5.67 | 414387 | 22524 | 4.91% |
| 2025-10-23 | 5.74 | 5.64 | -0.09 | -1.57% | 5.55 | 5.79 | 269505 | 15223 | 3.19% |
| 2025-10-22 | 5.56 | 5.73 | 0.16 | 2.87% | 5.53 | 5.79 | 374109 | 21354 | 4.43% |
| 2025-10-21 | 5.36 | 5.57 | 0.22 | 4.11% | 5.32 | 5.58 | 274591 | 15117 | 3.25% |
| 2025-10-20 | 5.35 | 5.35 | 0.06 | 1.13% | 5.31 | 5.39 | 111855 | 5987 | 1.33% |
| 2025-10-17 | 5.40 | 5.29 | -0.12 | -2.22% | 5.28 | 5.47 | 156025 | 8388 | 1.85% |
| 2025-10-16 | 5.48 | 5.41 | -0.07 | -1.28% | 5.38 | 5.53 | 165139 | 8987 | 1.96% |
| 2025-10-15 | 5.44 | 5.48 | 0.04 | 0.74% | 5.41 | 5.52 | 163875 | 8952 | 1.94% |
| 2025-10-14 | 5.47 | 5.44 | 0.00 | 0.00% | 5.42 | 5.62 | 242985 | 13418 | 2.88% |
| 2025-10-13 | 5.30 | 5.44 | -0.02 | -0.37% | 5.22 | 5.46 | 202181 | 10857 | 2.40% |
| 2025-10-10 | 5.42 | 5.46 | 0.02 | 0.37% | 5.41 | 5.54 | 198319 | 10877 | 2.35% |
| 2025-10-09 | 5.50 | 5.44 | -0.08 | -1.45% | 5.33 | 5.50 | 240867 | 12992 | 2.85% |
| 2025-09-30 | 5.50 | 5.52 | 0.02 | 0.36% | 5.44 | 5.58 | 201656 | 11118 | 2.39% |
| 2025-09-29 | 5.47 | 5.50 | 0.02 | 0.36% | 5.30 | 5.56 | 292211 | 15922 | 3.46% |
| 2025-09-26 | 5.62 | 5.48 | -0.10 | -1.79% | 5.48 | 5.67 | 370093 | 20612 | 4.39% |
| 2025-09-25 | 5.72 | 5.58 | -0.13 | -2.28% | 5.56 | 5.80 | 554302 | 31310 | 6.57% |
| 2025-09-24 | 5.20 | 5.71 | 0.52 | 10.02% | 5.15 | 5.71 | 397914 | 22187 | 4.72% |
| 2025-09-23 | 5.42 | 5.19 | -0.27 | -4.95% | 5.12 | 5.45 | 322009 | 16822 | 3.82% |
| 2025-09-22 | 5.50 | 5.46 | -0.07 | -1.27% | 5.36 | 5.50 | 195676 | 10607 | 2.32% |
| 2025-09-19 | 5.62 | 5.53 | -0.08 | -1.43% | 5.41 | 5.71 | 323515 | 17884 | 3.83% |
| 2025-09-18 | 5.88 | 5.61 | -0.30 | -5.08% | 5.56 | 5.88 | 467808 | 26791 | 5.54% |
| 2025-09-17 | 5.86 | 5.91 | 0.00 | 0.00% | 5.72 | 5.97 | 500686 | 29341 | 5.93% |
| 2025-09-16 | 5.85 | 5.91 | -0.02 | -0.34% | 5.79 | 6.00 | 590949 | 34829 | 7.00% |
| 2025-09-15 | 5.67 | 5.93 | 0.19 | 3.31% | 5.50 | 5.97 | 669782 | 38223 | 7.94% |
| 2025-09-12 | 5.55 | 5.74 | 0.20 | 3.61% | 5.53 | 5.80 | 631834 | 35890 | 7.49% |
| 2025-09-11 | 5.49 | 5.54 | 0.01 | 0.18% | 5.41 | 5.55 | 260861 | 14290 | 3.09% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.40 | 5.53 | 241438 | 13254 | 2.86% |
| 2025-09-09 | 5.40 | 5.49 | 0.09 | 1.67% | 5.37 | 5.57 | 385842 | 21208 | 4.57% |
| 2025-09-08 | 5.39 | 5.40 | 0.03 | 0.56% | 5.35 | 5.45 | 151853 | 8192 | 1.80% |
| 2025-09-05 | 5.29 | 5.37 | 0.08 | 1.51% | 5.20 | 5.37 | 190260 | 10056 | 2.25% |
| 2025-09-04 | 5.22 | 5.29 | 0.06 | 1.15% | 5.21 | 5.40 | 238882 | 12671 | 2.83% |
| 2025-09-03 | 5.36 | 5.23 | -0.12 | -2.24% | 5.21 | 5.40 | 183741 | 9737 | 2.18% |
| 2025-09-02 | 5.38 | 5.35 | -0.04 | -0.74% | 5.29 | 5.43 | 243987 | 13061 | 2.89% |
| 2025-09-01 | 5.41 | 5.39 | -0.08 | -1.46% | 5.35 | 5.46 | 247058 | 13351 | 2.93% |
| 2025-08-29 | 5.56 | 5.47 | -0.11 | -1.97% | 5.46 | 5.69 | 306337 | 16936 | 3.63% |
| 2025-08-28 | 5.49 | 5.58 | 0.08 | 1.45% | 5.37 | 5.59 | 310420 | 17065 | 3.68% |
| 2025-08-27 | 5.79 | 5.50 | -0.29 | -5.01% | 5.49 | 5.80 | 556851 | 31356 | 6.60% |
| 2025-08-26 | 5.90 | 5.79 | -0.18 | -3.02% | 5.74 | 5.90 | 466402 | 27055 | 5.53% |
| 2025-08-25 | 5.74 | 5.97 | 0.21 | 3.65% | 5.73 | 6.05 | 832091 | 49334 | 9.86% |
| 2025-08-22 | 5.77 | 5.76 | -0.02 | -0.35% | 5.68 | 5.80 | 291574 | 16674 | 3.46% |
| 2025-08-21 | 5.78 | 5.78 | -0.04 | -0.69% | 5.74 | 5.83 | 334885 | 19331 | 3.97% |
| 2025-08-20 | 5.90 | 5.82 | -0.04 | -0.68% | 5.67 | 5.91 | 561865 | 32420 | 6.66% |
| 2025-08-19 | 5.75 | 5.86 | 0.16 | 2.81% | 5.75 | 5.95 | 714454 | 41858 | 8.47% |
| 2025-08-18 | 5.64 | 5.70 | 0.09 | 1.60% | 5.55 | 5.74 | 389736 | 22081 | 4.62% |
| 2025-08-15 | 5.60 | 5.61 | 0.00 | 0.00% | 5.55 | 5.68 | 404992 | 22731 | 4.80% |
| 2025-08-14 | 5.70 | 5.61 | -0.07 | -1.23% | 5.59 | 5.99 | 708119 | 40873 | 8.39% |
| 2025-08-13 | 5.72 | 5.68 | -0.05 | -0.87% | 5.62 | 5.78 | 350699 | 19906 | 4.16% |
| 2025-08-12 | 5.68 | 5.73 | 0.06 | 1.06% | 5.64 | 5.81 | 532034 | 30458 | 6.31% |
| 2025-08-11 | 5.64 | 5.67 | 0.09 | 1.61% | 5.61 | 5.71 | 350657 | 19862 | 4.16% |
| 2025-08-08 | 5.56 | 5.58 | 0.03 | 0.54% | 5.49 | 5.62 | 272699 | 15148 | 3.23% |
| 2025-08-07 | 5.54 | 5.55 | 0.02 | 0.36% | 5.51 | 5.58 | 259390 | 14392 | 3.07% |
| 2025-08-06 | 5.53 | 5.53 | -0.01 | -0.18% | 5.45 | 5.56 | 222315 | 12251 | 2.63% |
| 2025-08-05 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.56 | 191962 | 10628 | 2.28% |
| 2025-08-04 | 5.60 | 5.53 | -0.05 | -0.90% | 5.49 | 5.61 | 181544 | 10028 | 2.15% |
| 2025-08-01 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.64 | 192496 | 10747 | 2.28% |
| 2025-07-31 | 5.68 | 5.60 | -0.14 | -2.44% | 5.57 | 5.73 | 389347 | 21899 | 4.61% |
| 2025-07-30 | 5.94 | 5.74 | -0.16 | -2.71% | 5.74 | 5.94 | 425883 | 24815 | 5.05% |
| 2025-07-29 | 5.85 | 5.90 | 0.07 | 1.20% | 5.78 | 5.90 | 449573 | 26254 | 5.33% |
| 2025-07-28 | 5.85 | 5.83 | -0.04 | -0.68% | 5.79 | 5.92 | 317585 | 18569 | 3.76% |
| 2025-07-25 | 5.97 | 5.87 | -0.11 | -1.84% | 5.85 | 5.98 | 351180 | 20707 | 4.16% |