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 | 5.26 | 5.33 | 0.04 | 0.76% | 5.26 | 5.37 | 122609 | 6547 | 1.67% |
| 2025-10-30 | 5.40 | 5.29 | -0.10 | -1.86% | 5.26 | 5.41 | 198568 | 10570 | 2.71% |
| 2025-10-29 | 5.48 | 5.39 | -0.07 | -1.28% | 5.35 | 5.48 | 212863 | 11473 | 2.90% |
| 2025-10-28 | 5.57 | 5.46 | -0.11 | -1.97% | 5.44 | 5.58 | 215624 | 11850 | 2.94% |
| 2025-10-27 | 5.65 | 5.57 | -0.18 | -3.13% | 5.50 | 5.68 | 372784 | 20757 | 5.08% |
| 2025-10-24 | 5.72 | 5.75 | 0.03 | 0.52% | 5.69 | 5.95 | 317070 | 18329 | 4.32% |
| 2025-10-23 | 5.64 | 5.72 | 0.08 | 1.42% | 5.58 | 5.79 | 174713 | 9950 | 2.38% |
| 2025-10-22 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.72 | 117057 | 6638 | 1.60% |
| 2025-10-21 | 5.58 | 5.66 | 0.08 | 1.43% | 5.54 | 5.68 | 119417 | 6731 | 1.63% |
| 2025-10-20 | 5.49 | 5.58 | 0.13 | 2.39% | 5.49 | 5.60 | 137590 | 7634 | 1.88% |
| 2025-10-17 | 5.68 | 5.45 | -0.25 | -4.39% | 5.45 | 5.70 | 224748 | 12493 | 3.06% |
| 2025-10-16 | 5.73 | 5.70 | -0.07 | -1.21% | 5.69 | 5.80 | 225637 | 12943 | 3.08% |
| 2025-10-15 | 5.57 | 5.77 | 0.19 | 3.41% | 5.57 | 5.79 | 271272 | 15483 | 3.70% |
| 2025-10-14 | 5.57 | 5.58 | 0.01 | 0.18% | 5.54 | 5.70 | 248399 | 13984 | 3.39% |
| 2025-10-13 | 5.40 | 5.57 | 0.02 | 0.36% | 5.24 | 5.60 | 206503 | 11337 | 2.82% |
| 2025-10-10 | 5.40 | 5.55 | 0.13 | 2.40% | 5.39 | 5.59 | 231336 | 12787 | 3.15% |
| 2025-10-09 | 5.50 | 5.42 | -0.06 | -1.09% | 5.40 | 5.50 | 162874 | 8836 | 2.22% |
| 2025-09-30 | 5.43 | 5.48 | 0.05 | 0.92% | 5.41 | 5.50 | 113309 | 6194 | 1.55% |
| 2025-09-29 | 5.43 | 5.43 | 0.00 | 0.00% | 5.35 | 5.46 | 116755 | 6326 | 1.59% |
| 2025-09-26 | 5.41 | 5.43 | 0.01 | 0.18% | 5.36 | 5.55 | 146218 | 8004 | 1.99% |
| 2025-09-25 | 5.54 | 5.42 | -0.12 | -2.17% | 5.39 | 5.54 | 160204 | 8742 | 2.18% |
| 2025-09-24 | 5.49 | 5.54 | 0.03 | 0.54% | 5.42 | 5.56 | 129920 | 7178 | 1.77% |
| 2025-09-23 | 5.58 | 5.51 | -0.07 | -1.25% | 5.35 | 5.58 | 204795 | 11130 | 2.79% |
| 2025-09-22 | 5.66 | 5.58 | -0.07 | -1.24% | 5.53 | 5.71 | 175948 | 9846 | 2.40% |
| 2025-09-19 | 5.78 | 5.65 | -0.16 | -2.75% | 5.59 | 5.80 | 310130 | 17569 | 4.23% |
| 2025-09-18 | 5.89 | 5.81 | -0.07 | -1.19% | 5.76 | 5.98 | 336534 | 19807 | 4.59% |
| 2025-09-17 | 5.91 | 5.88 | -0.04 | -0.68% | 5.86 | 5.94 | 183404 | 10815 | 2.50% |
| 2025-09-16 | 5.91 | 5.92 | 0.01 | 0.17% | 5.82 | 5.92 | 248309 | 14591 | 3.39% |
| 2025-09-15 | 5.77 | 5.91 | 0.14 | 2.43% | 5.77 | 6.00 | 385122 | 22783 | 5.25% |
| 2025-09-12 | 5.80 | 5.77 | -0.04 | -0.69% | 5.74 | 5.85 | 159862 | 9262 | 2.18% |
| 2025-09-11 | 5.75 | 5.81 | 0.03 | 0.52% | 5.63 | 5.82 | 222251 | 12714 | 3.03% |
| 2025-09-10 | 5.79 | 5.78 | -0.02 | -0.34% | 5.75 | 5.85 | 126185 | 7319 | 1.72% |
| 2025-09-09 | 5.81 | 5.80 | -0.02 | -0.34% | 5.77 | 5.92 | 183905 | 10718 | 2.51% |
| 2025-09-08 | 5.78 | 5.82 | 0.05 | 0.87% | 5.76 | 5.88 | 166767 | 9700 | 2.27% |
| 2025-09-05 | 5.71 | 5.77 | 0.08 | 1.41% | 5.69 | 5.83 | 192725 | 11092 | 2.63% |
| 2025-09-04 | 5.75 | 5.69 | -0.04 | -0.70% | 5.60 | 5.83 | 179141 | 10266 | 2.44% |
| 2025-09-03 | 5.96 | 5.73 | -0.20 | -3.37% | 5.71 | 6.01 | 240354 | 14095 | 3.28% |
| 2025-09-02 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.97 | 242173 | 14252 | 3.30% |
| 2025-09-01 | 5.87 | 5.95 | 0.08 | 1.36% | 5.82 | 5.97 | 223326 | 13205 | 3.05% |
| 2025-08-29 | 5.81 | 5.87 | 0.03 | 0.51% | 5.78 | 6.03 | 265466 | 15640 | 3.62% |
| 2025-08-28 | 5.81 | 5.84 | 0.00 | 0.00% | 5.58 | 5.88 | 314569 | 18070 | 4.29% |
| 2025-08-27 | 6.06 | 5.84 | -0.19 | -3.15% | 5.82 | 6.07 | 239563 | 14288 | 3.27% |
| 2025-08-26 | 5.93 | 6.03 | 0.08 | 1.34% | 5.89 | 6.05 | 280197 | 16820 | 3.82% |
| 2025-08-25 | 5.96 | 5.95 | -0.01 | -0.17% | 5.90 | 5.99 | 232429 | 13797 | 3.17% |
| 2025-08-22 | 5.95 | 5.96 | 0.05 | 0.85% | 5.87 | 5.98 | 214102 | 12693 | 2.92% |
| 2025-08-21 | 5.97 | 5.91 | -0.07 | -1.17% | 5.89 | 5.99 | 202443 | 11998 | 2.76% |
| 2025-08-20 | 5.86 | 5.98 | 0.14 | 2.40% | 5.81 | 5.98 | 345797 | 20433 | 4.72% |
| 2025-08-19 | 5.80 | 5.84 | 0.04 | 0.69% | 5.75 | 5.85 | 181088 | 10526 | 2.47% |
| 2025-08-18 | 5.72 | 5.80 | 0.08 | 1.40% | 5.68 | 5.81 | 202455 | 11682 | 2.76% |
| 2025-08-15 | 5.61 | 5.72 | 0.08 | 1.42% | 5.61 | 5.72 | 148899 | 8448 | 2.03% |
| 2025-08-14 | 5.79 | 5.64 | -0.14 | -2.42% | 5.64 | 5.79 | 185879 | 10601 | 2.53% |
| 2025-08-13 | 5.81 | 5.78 | -0.01 | -0.17% | 5.74 | 5.81 | 136492 | 7877 | 1.86% |
| 2025-08-12 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 152691 | 8845 | 2.08% |
| 2025-08-11 | 5.80 | 5.83 | 0.04 | 0.69% | 5.79 | 5.85 | 106036 | 6176 | 1.45% |
| 2025-08-08 | 5.85 | 5.79 | -0.05 | -0.86% | 5.78 | 5.85 | 120977 | 7026 | 1.65% |
| 2025-08-07 | 5.90 | 5.84 | -0.06 | -1.02% | 5.83 | 5.91 | 155243 | 9102 | 2.12% |
| 2025-08-06 | 5.88 | 5.90 | 0.02 | 0.34% | 5.83 | 5.90 | 172807 | 10159 | 2.36% |
| 2025-08-05 | 5.85 | 5.88 | 0.03 | 0.51% | 5.83 | 5.90 | 149977 | 8796 | 2.05% |
| 2025-08-04 | 5.79 | 5.85 | 0.02 | 0.34% | 5.70 | 5.86 | 149741 | 8650 | 2.04% |
| 2025-08-01 | 5.82 | 5.83 | 0.02 | 0.34% | 5.80 | 5.87 | 108067 | 6303 | 1.47% |
| 2025-07-31 | 5.82 | 5.81 | -0.03 | -0.51% | 5.80 | 5.88 | 129880 | 7571 | 1.77% |
| 2025-07-30 | 5.84 | 5.84 | -0.03 | -0.51% | 5.79 | 5.87 | 140464 | 8197 | 1.92% |
| 2025-07-29 | 5.89 | 5.87 | -0.03 | -0.51% | 5.81 | 5.90 | 140736 | 8223 | 1.92% |
| 2025-07-28 | 5.95 | 5.90 | -0.04 | -0.67% | 5.87 | 5.97 | 133432 | 7871 | 1.82% |
| 2025-07-25 | 5.91 | 5.94 | 0.02 | 0.34% | 5.88 | 5.97 | 179924 | 10666 | 2.45% |
| 2025-07-24 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.92 | 170817 | 10055 | 2.33% |