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 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 105559 | 5429 | 0.72% |
| 2025-10-30 | 5.18 | 5.15 | -0.05 | -0.96% | 5.14 | 5.22 | 117013 | 6052 | 0.80% |
| 2025-10-29 | 5.20 | 5.20 | 0.01 | 0.19% | 5.15 | 5.21 | 80107 | 4151 | 0.55% |
| 2025-10-28 | 5.18 | 5.19 | 0.00 | 0.00% | 5.18 | 5.23 | 78281 | 4072 | 0.54% |
| 2025-10-27 | 5.19 | 5.19 | 0.00 | 0.00% | 5.17 | 5.23 | 110298 | 5728 | 0.76% |
| 2025-10-24 | 5.24 | 5.19 | -0.05 | -0.95% | 5.17 | 5.26 | 105617 | 5489 | 0.72% |
| 2025-10-23 | 5.21 | 5.24 | 0.04 | 0.77% | 5.18 | 5.27 | 131382 | 6874 | 0.90% |
| 2025-10-22 | 5.19 | 5.20 | 0.01 | 0.19% | 5.16 | 5.22 | 89794 | 4666 | 0.62% |
| 2025-10-21 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 133746 | 6910 | 0.92% |
| 2025-10-20 | 5.10 | 5.11 | 0.04 | 0.79% | 5.06 | 5.13 | 122407 | 6227 | 0.84% |
| 2025-10-17 | 5.09 | 5.07 | -0.02 | -0.39% | 5.06 | 5.14 | 127775 | 6511 | 0.88% |
| 2025-10-16 | 5.17 | 5.09 | -0.07 | -1.36% | 5.08 | 5.17 | 154555 | 7900 | 1.06% |
| 2025-10-15 | 5.17 | 5.16 | -0.08 | -1.53% | 5.08 | 5.21 | 189472 | 9762 | 1.30% |
| 2025-10-14 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 102527 | 5384 | 0.70% |
| 2025-10-13 | 5.18 | 5.22 | -0.03 | -0.57% | 5.07 | 5.24 | 132116 | 6828 | 0.91% |
| 2025-10-10 | 5.19 | 5.25 | 0.06 | 1.16% | 5.14 | 5.27 | 99944 | 5231 | 0.69% |
| 2025-10-09 | 5.12 | 5.19 | 0.07 | 1.37% | 5.10 | 5.21 | 126963 | 6558 | 0.87% |
| 2025-09-30 | 5.13 | 5.12 | 0.00 | 0.00% | 5.10 | 5.15 | 91700 | 4700 | 0.63% |
| 2025-09-29 | 5.15 | 5.12 | -0.05 | -0.97% | 5.09 | 5.18 | 150135 | 7682 | 1.03% |
| 2025-09-26 | 5.18 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 64524 | 3340 | 0.44% |
| 2025-09-25 | 5.23 | 5.17 | -0.06 | -1.15% | 5.15 | 5.25 | 83273 | 4325 | 0.57% |
| 2025-09-24 | 5.16 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 76501 | 3983 | 0.52% |
| 2025-09-23 | 5.26 | 5.18 | -0.08 | -1.52% | 5.10 | 5.26 | 141438 | 7292 | 0.97% |
| 2025-09-22 | 5.29 | 5.26 | -0.03 | -0.57% | 5.22 | 5.36 | 89842 | 4725 | 0.62% |
| 2025-09-19 | 5.27 | 5.29 | 0.01 | 0.19% | 5.25 | 5.32 | 79288 | 4184 | 0.54% |
| 2025-09-18 | 5.42 | 5.28 | -0.14 | -2.58% | 5.25 | 5.42 | 158003 | 8452 | 1.08% |
| 2025-09-17 | 5.44 | 5.42 | 0.00 | 0.00% | 5.38 | 5.45 | 101337 | 5492 | 0.70% |
| 2025-09-16 | 5.40 | 5.42 | 0.04 | 0.74% | 5.37 | 5.42 | 84283 | 4553 | 0.58% |
| 2025-09-15 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 93483 | 5031 | 0.64% |
| 2025-09-12 | 5.46 | 5.44 | -0.02 | -0.37% | 5.42 | 5.50 | 121141 | 6614 | 0.83% |
| 2025-09-11 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.46 | 113222 | 6127 | 0.78% |
| 2025-09-10 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.42 | 62246 | 3354 | 0.43% |
| 2025-09-09 | 5.39 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 91510 | 4940 | 0.63% |
| 2025-09-08 | 5.33 | 5.40 | 0.06 | 1.12% | 5.32 | 5.40 | 113716 | 6091 | 0.78% |
| 2025-09-05 | 5.32 | 5.34 | 0.02 | 0.38% | 5.26 | 5.34 | 111921 | 5930 | 0.77% |
| 2025-09-04 | 5.27 | 5.32 | 0.06 | 1.14% | 5.27 | 5.37 | 142400 | 7578 | 0.98% |
| 2025-09-03 | 5.37 | 5.26 | -0.14 | -2.59% | 5.23 | 5.41 | 137369 | 7301 | 0.94% |
| 2025-09-02 | 5.42 | 5.40 | -0.03 | -0.55% | 5.31 | 5.43 | 168804 | 9061 | 1.16% |
| 2025-09-01 | 5.42 | 5.43 | 0.02 | 0.37% | 5.40 | 5.50 | 163804 | 8930 | 1.12% |
| 2025-08-29 | 5.48 | 5.41 | -0.12 | -2.17% | 5.41 | 5.53 | 145049 | 7897 | 0.99% |
| 2025-08-28 | 5.50 | 5.53 | 0.03 | 0.55% | 5.35 | 5.57 | 239659 | 13110 | 1.64% |
| 2025-08-27 | 5.85 | 5.50 | -0.34 | -5.82% | 5.48 | 5.89 | 468153 | 26355 | 3.21% |
| 2025-08-26 | 5.73 | 5.84 | 0.11 | 1.92% | 5.68 | 5.86 | 256585 | 14877 | 1.76% |
| 2025-08-25 | 5.70 | 5.73 | 0.06 | 1.06% | 5.64 | 5.79 | 195273 | 11176 | 1.34% |
| 2025-08-22 | 5.60 | 5.67 | 0.07 | 1.25% | 5.55 | 5.71 | 143282 | 8044 | 0.98% |
| 2025-08-21 | 5.64 | 5.60 | -0.04 | -0.71% | 5.56 | 5.66 | 124557 | 6977 | 0.85% |
| 2025-08-20 | 5.57 | 5.64 | 0.07 | 1.26% | 5.55 | 5.64 | 119020 | 6663 | 0.82% |
| 2025-08-19 | 5.63 | 5.57 | -0.06 | -1.07% | 5.52 | 5.66 | 124899 | 6986 | 0.86% |
| 2025-08-18 | 5.67 | 5.63 | -0.03 | -0.53% | 5.58 | 5.71 | 209142 | 11767 | 1.43% |
| 2025-08-15 | 5.52 | 5.66 | 0.11 | 1.98% | 5.52 | 5.69 | 161177 | 9021 | 1.11% |
| 2025-08-14 | 5.66 | 5.55 | -0.13 | -2.29% | 5.53 | 5.69 | 113910 | 6382 | 0.78% |
| 2025-08-13 | 5.65 | 5.68 | 0.02 | 0.35% | 5.62 | 5.70 | 122263 | 6905 | 0.84% |
| 2025-08-12 | 5.63 | 5.66 | 0.03 | 0.53% | 5.61 | 5.69 | 126395 | 7147 | 0.87% |
| 2025-08-11 | 5.71 | 5.63 | -0.07 | -1.23% | 5.61 | 5.75 | 172497 | 9766 | 1.18% |
| 2025-08-08 | 5.54 | 5.70 | 0.16 | 2.89% | 5.51 | 5.72 | 185089 | 10444 | 1.27% |
| 2025-08-07 | 5.53 | 5.54 | 0.01 | 0.18% | 5.50 | 5.56 | 76935 | 4260 | 0.53% |
| 2025-08-06 | 5.51 | 5.53 | 0.02 | 0.36% | 5.48 | 5.57 | 100146 | 5533 | 0.69% |
| 2025-08-05 | 5.43 | 5.51 | 0.09 | 1.66% | 5.43 | 5.54 | 102562 | 5642 | 0.70% |
| 2025-08-04 | 5.42 | 5.42 | -0.02 | -0.37% | 5.39 | 5.48 | 92176 | 4998 | 0.63% |
| 2025-08-01 | 5.33 | 5.44 | 0.10 | 1.87% | 5.33 | 5.49 | 111252 | 6021 | 0.76% |
| 2025-07-31 | 5.38 | 5.34 | -0.07 | -1.29% | 5.28 | 5.40 | 114452 | 6105 | 0.79% |
| 2025-07-30 | 5.39 | 5.41 | 0.01 | 0.19% | 5.37 | 5.45 | 105755 | 5725 | 0.73% |
| 2025-07-29 | 5.51 | 5.40 | -0.10 | -1.82% | 5.35 | 5.52 | 199259 | 10770 | 1.37% |
| 2025-07-28 | 5.55 | 5.50 | -0.06 | -1.08% | 5.45 | 5.56 | 94701 | 5202 | 0.65% |
| 2025-07-25 | 5.57 | 5.56 | -0.01 | -0.18% | 5.52 | 5.60 | 121054 | 6718 | 0.83% |
| 2025-07-24 | 5.54 | 5.57 | -0.01 | -0.18% | 5.48 | 5.59 | 142604 | 7917 | 0.98% |