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 | 5.10 | 5.17 | 0.07 | 1.37% | 5.10 | 5.19 | 95926 | 4944 | 1.28% |
| 2025-10-30 | 5.17 | 5.10 | -0.11 | -2.11% | 5.09 | 5.20 | 134459 | 6893 | 1.79% |
| 2025-10-29 | 5.34 | 5.21 | -0.14 | -2.62% | 5.11 | 5.34 | 165933 | 8608 | 2.21% |
| 2025-10-28 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 68628 | 3676 | 0.91% |
| 2025-10-27 | 5.38 | 5.35 | -0.01 | -0.19% | 5.31 | 5.41 | 77265 | 4136 | 1.03% |
| 2025-10-24 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.46 | 71869 | 3875 | 0.96% |
| 2025-10-23 | 5.41 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 74864 | 4051 | 1.00% |
| 2025-10-22 | 5.36 | 5.42 | 0.03 | 0.56% | 5.35 | 5.45 | 87840 | 4763 | 1.17% |
| 2025-10-21 | 5.27 | 5.39 | 0.10 | 1.89% | 5.27 | 5.39 | 99074 | 5297 | 1.32% |
| 2025-10-20 | 5.25 | 5.29 | 0.08 | 1.54% | 5.20 | 5.29 | 63979 | 3357 | 0.85% |
| 2025-10-17 | 5.25 | 5.21 | -0.05 | -0.95% | 5.21 | 5.31 | 71877 | 3779 | 0.96% |
| 2025-10-16 | 5.28 | 5.26 | -0.03 | -0.57% | 5.22 | 5.32 | 63011 | 3329 | 0.84% |
| 2025-10-15 | 5.25 | 5.29 | 0.07 | 1.34% | 5.21 | 5.33 | 86693 | 4577 | 1.15% |
| 2025-10-14 | 5.31 | 5.22 | -0.06 | -1.14% | 5.20 | 5.33 | 76093 | 4004 | 1.01% |
| 2025-10-13 | 5.18 | 5.28 | 0.00 | 0.00% | 5.12 | 5.28 | 95940 | 5005 | 1.28% |
| 2025-10-10 | 5.23 | 5.28 | 0.03 | 0.57% | 5.22 | 5.32 | 89936 | 4749 | 1.20% |
| 2025-10-09 | 5.29 | 5.25 | -0.02 | -0.38% | 5.17 | 5.29 | 107623 | 5624 | 1.43% |
| 2025-09-30 | 5.31 | 5.27 | -0.04 | -0.75% | 5.26 | 5.36 | 96981 | 5138 | 1.29% |
| 2025-09-29 | 5.26 | 5.31 | 0.04 | 0.76% | 5.18 | 5.36 | 170777 | 9013 | 2.27% |
| 2025-09-26 | 5.08 | 5.27 | 0.17 | 3.33% | 5.03 | 5.47 | 276187 | 14685 | 3.68% |
| 2025-09-25 | 5.11 | 5.10 | -0.04 | -0.78% | 5.07 | 5.16 | 72350 | 3698 | 0.96% |
| 2025-09-24 | 5.01 | 5.14 | 0.12 | 2.39% | 4.98 | 5.15 | 128361 | 6555 | 1.71% |
| 2025-09-23 | 5.14 | 5.02 | -0.10 | -1.95% | 4.88 | 5.14 | 118891 | 5914 | 1.58% |
| 2025-09-22 | 5.16 | 5.12 | -0.02 | -0.39% | 5.07 | 5.18 | 70834 | 3623 | 0.94% |
| 2025-09-19 | 5.28 | 5.14 | -0.14 | -2.65% | 5.10 | 5.30 | 149917 | 7737 | 2.00% |
| 2025-09-18 | 5.40 | 5.28 | -0.10 | -1.86% | 5.24 | 5.41 | 131643 | 7025 | 1.75% |
| 2025-09-17 | 5.42 | 5.38 | -0.04 | -0.74% | 5.37 | 5.43 | 69405 | 3744 | 0.92% |
| 2025-09-16 | 5.38 | 5.42 | 0.05 | 0.93% | 5.34 | 5.42 | 88927 | 4794 | 1.18% |
| 2025-09-15 | 5.39 | 5.37 | -0.01 | -0.19% | 5.31 | 5.39 | 70928 | 3792 | 0.94% |
| 2025-09-12 | 5.39 | 5.38 | 0.00 | 0.00% | 5.35 | 5.42 | 83097 | 4473 | 1.11% |
| 2025-09-11 | 5.39 | 5.38 | -0.02 | -0.37% | 5.26 | 5.39 | 83758 | 4461 | 1.12% |
| 2025-09-10 | 5.38 | 5.40 | 0.03 | 0.56% | 5.33 | 5.44 | 73883 | 3973 | 0.98% |
| 2025-09-09 | 5.45 | 5.37 | -0.06 | -1.10% | 5.34 | 5.45 | 101998 | 5486 | 1.36% |
| 2025-09-08 | 5.32 | 5.43 | 0.11 | 2.07% | 5.32 | 5.44 | 122949 | 6624 | 1.64% |
| 2025-09-05 | 5.28 | 5.32 | 0.04 | 0.76% | 5.21 | 5.32 | 101097 | 5332 | 1.35% |
| 2025-09-04 | 5.23 | 5.28 | 0.07 | 1.34% | 5.21 | 5.38 | 173721 | 9230 | 2.31% |
| 2025-09-03 | 5.30 | 5.21 | -0.08 | -1.51% | 5.17 | 5.33 | 114259 | 5994 | 1.52% |
| 2025-09-02 | 5.37 | 5.29 | -0.06 | -1.12% | 5.21 | 5.38 | 129943 | 6861 | 1.73% |
| 2025-09-01 | 5.33 | 5.35 | 0.04 | 0.75% | 5.29 | 5.44 | 155481 | 8348 | 2.07% |
| 2025-08-29 | 5.44 | 5.31 | -0.13 | -2.39% | 5.29 | 5.44 | 181540 | 9714 | 2.42% |
| 2025-08-28 | 5.53 | 5.44 | -0.09 | -1.63% | 5.27 | 5.62 | 232552 | 12635 | 3.10% |
| 2025-08-27 | 5.63 | 5.53 | -0.10 | -1.78% | 5.53 | 5.73 | 248898 | 14033 | 3.31% |
| 2025-08-26 | 5.58 | 5.63 | 0.02 | 0.36% | 5.55 | 5.67 | 202355 | 11367 | 2.69% |
| 2025-08-25 | 5.50 | 5.61 | 0.11 | 2.00% | 5.46 | 5.65 | 255969 | 14236 | 3.41% |
| 2025-08-22 | 5.62 | 5.50 | -0.01 | -0.18% | 5.43 | 5.64 | 221866 | 12218 | 2.95% |
| 2025-08-21 | 5.48 | 5.51 | 0.04 | 0.73% | 5.47 | 5.54 | 150851 | 8303 | 2.01% |
| 2025-08-20 | 5.52 | 5.47 | -0.06 | -1.08% | 5.41 | 5.52 | 159273 | 8684 | 2.12% |
| 2025-08-19 | 5.47 | 5.53 | 0.08 | 1.47% | 5.44 | 5.54 | 140921 | 7762 | 1.88% |
| 2025-08-18 | 5.47 | 5.45 | -0.02 | -0.37% | 5.44 | 5.54 | 166038 | 9098 | 2.21% |
| 2025-08-15 | 5.45 | 5.47 | 0.03 | 0.55% | 5.45 | 5.52 | 90148 | 4937 | 1.20% |
| 2025-08-14 | 5.56 | 5.44 | -0.12 | -2.16% | 5.43 | 5.57 | 134209 | 7383 | 1.79% |
| 2025-08-13 | 5.59 | 5.56 | 0.00 | 0.00% | 5.48 | 5.59 | 115707 | 6396 | 1.54% |
| 2025-08-12 | 5.65 | 5.56 | -0.09 | -1.59% | 5.53 | 5.72 | 116796 | 6523 | 1.56% |
| 2025-08-11 | 5.55 | 5.65 | 0.11 | 1.99% | 5.54 | 5.65 | 125081 | 7014 | 1.67% |
| 2025-08-08 | 5.54 | 5.54 | -0.02 | -0.36% | 5.47 | 5.56 | 125368 | 6923 | 1.67% |
| 2025-08-07 | 5.62 | 5.56 | -0.05 | -0.89% | 5.53 | 5.63 | 135653 | 7549 | 1.81% |
| 2025-08-06 | 5.74 | 5.61 | -0.12 | -2.09% | 5.59 | 5.77 | 179519 | 10146 | 2.39% |
| 2025-08-05 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.76 | 117399 | 6715 | 1.56% |
| 2025-08-04 | 5.68 | 5.74 | 0.03 | 0.53% | 5.56 | 5.76 | 205269 | 11615 | 2.73% |
| 2025-08-01 | 5.60 | 5.71 | 0.15 | 2.70% | 5.60 | 5.75 | 214814 | 12203 | 2.86% |
| 2025-07-31 | 5.72 | 5.56 | -0.17 | -2.97% | 5.55 | 5.76 | 240178 | 13576 | 3.20% |
| 2025-07-30 | 5.65 | 5.73 | 0.04 | 0.70% | 5.65 | 5.82 | 314102 | 18016 | 4.18% |
| 2025-07-29 | 5.60 | 5.69 | 0.09 | 1.61% | 5.56 | 5.69 | 177346 | 9963 | 2.36% |
| 2025-07-28 | 5.58 | 5.60 | 0.03 | 0.54% | 5.58 | 5.70 | 114483 | 6428 | 1.52% |
| 2025-07-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.55 | 5.62 | 107256 | 5993 | 1.43% |
| 2025-07-24 | 5.55 | 5.59 | 0.05 | 0.90% | 5.55 | 5.62 | 113243 | 6313 | 1.51% |