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 | 5.59 | 5.60 | 0.06 | 1.08% | 5.54 | 5.62 | 100402 | 5608 | 2.01% |
| 2025-10-30 | 5.61 | 5.54 | -0.07 | -1.25% | 5.53 | 5.62 | 85938 | 4787 | 1.72% |
| 2025-10-29 | 5.69 | 5.61 | -0.05 | -0.88% | 5.51 | 5.69 | 128932 | 7204 | 2.58% |
| 2025-10-28 | 5.62 | 5.66 | 0.03 | 0.53% | 5.62 | 5.73 | 133497 | 7588 | 2.67% |
| 2025-10-27 | 5.73 | 5.63 | -0.06 | -1.05% | 5.58 | 5.74 | 171055 | 9651 | 3.43% |
| 2025-10-24 | 5.83 | 5.69 | -0.11 | -1.90% | 5.67 | 5.86 | 231443 | 13272 | 4.64% |
| 2025-10-23 | 5.89 | 5.80 | 0.01 | 0.17% | 5.74 | 5.92 | 318801 | 18538 | 6.39% |
| 2025-10-22 | 5.83 | 5.79 | -0.19 | -3.18% | 5.77 | 5.97 | 642966 | 37607 | 12.88% |
| 2025-10-21 | 5.44 | 5.98 | 0.54 | 9.93% | 5.39 | 5.98 | 512139 | 29992 | 10.26% |
| 2025-10-20 | 5.40 | 5.44 | 0.08 | 1.49% | 5.35 | 5.44 | 63977 | 3455 | 1.28% |
| 2025-10-17 | 5.36 | 5.36 | -0.02 | -0.37% | 5.35 | 5.44 | 64262 | 3464 | 1.29% |
| 2025-10-16 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.44 | 43502 | 2340 | 0.87% |
| 2025-10-15 | 5.40 | 5.42 | 0.04 | 0.74% | 5.35 | 5.45 | 59765 | 3237 | 1.20% |
| 2025-10-14 | 5.38 | 5.38 | 0.02 | 0.37% | 5.35 | 5.42 | 64685 | 3486 | 1.30% |
| 2025-10-13 | 5.16 | 5.36 | -0.01 | -0.19% | 5.16 | 5.38 | 75080 | 3958 | 1.50% |
| 2025-10-10 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.40 | 64087 | 3440 | 1.28% |
| 2025-10-09 | 5.27 | 5.29 | 0.02 | 0.38% | 5.21 | 5.30 | 39619 | 2084 | 0.79% |
| 2025-09-30 | 5.34 | 5.27 | -0.06 | -1.13% | 5.27 | 5.35 | 44647 | 2365 | 0.89% |
| 2025-09-29 | 5.28 | 5.33 | 0.04 | 0.76% | 5.21 | 5.33 | 50088 | 2647 | 1.00% |
| 2025-09-26 | 5.28 | 5.29 | 0.06 | 1.15% | 5.16 | 5.34 | 55061 | 2906 | 1.10% |
| 2025-09-25 | 5.33 | 5.23 | -0.08 | -1.51% | 5.21 | 5.33 | 51567 | 2715 | 1.03% |
| 2025-09-24 | 5.29 | 5.31 | 0.05 | 0.95% | 5.21 | 5.34 | 49685 | 2633 | 1.00% |
| 2025-09-23 | 5.30 | 5.26 | -0.03 | -0.57% | 5.14 | 5.30 | 78075 | 4064 | 1.56% |
| 2025-09-22 | 5.36 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 65884 | 3500 | 1.32% |
| 2025-09-19 | 5.40 | 5.40 | -0.01 | -0.18% | 5.32 | 5.45 | 69224 | 3717 | 1.39% |
| 2025-09-18 | 5.55 | 5.41 | -0.13 | -2.35% | 5.39 | 5.55 | 94064 | 5135 | 1.88% |
| 2025-09-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.51 | 5.58 | 64924 | 3601 | 1.30% |
| 2025-09-16 | 5.46 | 5.55 | 0.10 | 1.83% | 5.44 | 5.56 | 81616 | 4496 | 1.64% |
| 2025-09-15 | 5.46 | 5.45 | -0.01 | -0.18% | 5.41 | 5.50 | 48859 | 2660 | 0.98% |
| 2025-09-12 | 5.50 | 5.46 | -0.03 | -0.55% | 5.45 | 5.52 | 52217 | 2859 | 1.05% |
| 2025-09-11 | 5.45 | 5.49 | 0.02 | 0.37% | 5.38 | 5.49 | 60255 | 3278 | 1.21% |
| 2025-09-10 | 5.44 | 5.47 | 0.03 | 0.55% | 5.44 | 5.48 | 45847 | 2503 | 0.92% |
| 2025-09-09 | 5.47 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 46659 | 2546 | 0.93% |
| 2025-09-08 | 5.41 | 5.48 | 0.10 | 1.86% | 5.39 | 5.50 | 79036 | 4316 | 1.58% |
| 2025-09-05 | 5.42 | 5.38 | -0.01 | -0.19% | 5.32 | 5.42 | 69933 | 3749 | 1.40% |
| 2025-09-04 | 5.32 | 5.39 | 0.07 | 1.32% | 5.28 | 5.44 | 83830 | 4508 | 1.68% |
| 2025-09-03 | 5.46 | 5.32 | -0.14 | -2.56% | 5.30 | 5.47 | 89448 | 4808 | 1.79% |
| 2025-09-02 | 5.47 | 5.46 | -0.01 | -0.18% | 5.35 | 5.48 | 75459 | 4082 | 1.51% |
| 2025-09-01 | 5.43 | 5.47 | 0.03 | 0.55% | 5.39 | 5.54 | 74024 | 4045 | 1.48% |
| 2025-08-29 | 5.47 | 5.44 | -0.03 | -0.55% | 5.41 | 5.53 | 57478 | 3139 | 1.15% |
| 2025-08-28 | 5.51 | 5.47 | -0.03 | -0.55% | 5.30 | 5.57 | 114776 | 6237 | 2.30% |
| 2025-08-27 | 5.67 | 5.50 | -0.14 | -2.48% | 5.50 | 5.67 | 114353 | 6377 | 2.29% |
| 2025-08-26 | 5.59 | 5.64 | 0.04 | 0.71% | 5.55 | 5.66 | 100964 | 5686 | 2.02% |
| 2025-08-25 | 5.64 | 5.60 | -0.05 | -0.88% | 5.57 | 5.67 | 129019 | 7232 | 2.58% |
| 2025-08-22 | 5.67 | 5.65 | -0.03 | -0.53% | 5.58 | 5.70 | 125707 | 7072 | 2.52% |
| 2025-08-21 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.71 | 67881 | 3852 | 1.36% |
| 2025-08-20 | 5.60 | 5.66 | 0.03 | 0.53% | 5.60 | 5.67 | 75193 | 4243 | 1.51% |
| 2025-08-19 | 5.59 | 5.63 | 0.06 | 1.08% | 5.54 | 5.63 | 79775 | 4466 | 1.60% |
| 2025-08-18 | 5.57 | 5.57 | 0.03 | 0.54% | 5.53 | 5.62 | 78229 | 4364 | 1.57% |
| 2025-08-15 | 5.52 | 5.54 | 0.01 | 0.18% | 5.52 | 5.60 | 78086 | 4337 | 1.56% |
| 2025-08-14 | 5.66 | 5.53 | -0.11 | -1.95% | 5.52 | 5.67 | 81040 | 4525 | 1.62% |
| 2025-08-13 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.70 | 68034 | 3846 | 1.36% |
| 2025-08-12 | 5.67 | 5.67 | 0.01 | 0.18% | 5.64 | 5.70 | 56818 | 3220 | 1.14% |
| 2025-08-11 | 5.65 | 5.66 | 0.02 | 0.35% | 5.61 | 5.69 | 67023 | 3784 | 1.34% |
| 2025-08-08 | 5.58 | 5.64 | 0.03 | 0.53% | 5.57 | 5.66 | 82599 | 4639 | 1.65% |
| 2025-08-07 | 5.68 | 5.61 | 0.02 | 0.36% | 5.57 | 5.75 | 103648 | 5822 | 2.08% |
| 2025-08-06 | 5.66 | 5.59 | -0.05 | -0.89% | 5.57 | 5.67 | 69473 | 3891 | 1.39% |
| 2025-08-05 | 5.59 | 5.64 | 0.08 | 1.44% | 5.57 | 5.65 | 67018 | 3764 | 1.34% |
| 2025-08-04 | 5.50 | 5.56 | 0.05 | 0.91% | 5.47 | 5.58 | 63173 | 3505 | 1.27% |
| 2025-08-01 | 5.47 | 5.51 | 0.06 | 1.10% | 5.42 | 5.54 | 72560 | 3986 | 1.45% |
| 2025-07-31 | 5.58 | 5.45 | -0.10 | -1.80% | 5.42 | 5.58 | 92076 | 5032 | 1.84% |
| 2025-07-30 | 5.59 | 5.55 | -0.06 | -1.07% | 5.53 | 5.64 | 65448 | 3648 | 1.31% |
| 2025-07-29 | 5.59 | 5.61 | 0.03 | 0.54% | 5.51 | 5.61 | 83499 | 4639 | 1.67% |
| 2025-07-28 | 5.62 | 5.58 | -0.03 | -0.53% | 5.56 | 5.62 | 61512 | 3437 | 1.23% |
| 2025-07-25 | 5.61 | 5.61 | 0.01 | 0.18% | 5.57 | 5.63 | 72723 | 4072 | 1.46% |
| 2025-07-24 | 5.59 | 5.60 | -0.01 | -0.18% | 5.58 | 5.65 | 102210 | 5731 | 2.05% |