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 | 5.53 | 5.63 | 0.06 | 1.08% | 5.40 | 5.84 | 2736474 | 154490 | 7.06% |
| 2025-10-30 | 5.28 | 5.57 | 0.33 | 6.30% | 5.25 | 5.76 | 3671202 | 205928 | 9.48% |
| 2025-10-29 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 533209 | 27878 | 1.38% |
| 2025-10-28 | 5.14 | 5.27 | 0.10 | 1.93% | 5.13 | 5.36 | 1127725 | 59376 | 2.91% |
| 2025-10-27 | 5.14 | 5.17 | 0.05 | 0.98% | 5.13 | 5.18 | 440913 | 22749 | 1.14% |
| 2025-10-24 | 5.10 | 5.12 | 0.02 | 0.39% | 5.09 | 5.19 | 477332 | 24458 | 1.23% |
| 2025-10-23 | 5.05 | 5.10 | 0.01 | 0.20% | 5.03 | 5.12 | 536968 | 27224 | 1.39% |
| 2025-10-22 | 5.10 | 5.09 | -0.02 | -0.39% | 5.07 | 5.14 | 573077 | 29252 | 1.48% |
| 2025-10-21 | 5.10 | 5.11 | 0.00 | 0.00% | 5.08 | 5.13 | 498240 | 25446 | 1.29% |
| 2025-10-20 | 5.14 | 5.11 | 0.02 | 0.39% | 5.08 | 5.18 | 469680 | 24006 | 1.21% |
| 2025-10-17 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.21 | 692364 | 35535 | 1.79% |
| 2025-10-16 | 5.53 | 5.18 | -0.25 | -4.60% | 5.14 | 5.58 | 1685171 | 88785 | 4.35% |
| 2025-10-15 | 5.20 | 5.43 | 0.23 | 4.42% | 5.14 | 5.59 | 1534302 | 82342 | 3.96% |
| 2025-10-14 | 5.30 | 5.20 | -0.09 | -1.70% | 5.18 | 5.34 | 795068 | 41676 | 2.05% |
| 2025-10-13 | 4.98 | 5.29 | 0.18 | 3.52% | 4.94 | 5.35 | 2284759 | 119465 | 5.90% |
| 2025-10-10 | 5.19 | 5.11 | -0.09 | -1.73% | 5.10 | 5.19 | 701534 | 36029 | 1.81% |
| 2025-10-09 | 5.02 | 5.20 | 0.23 | 4.63% | 4.98 | 5.32 | 1667231 | 87094 | 4.30% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.96 | 5.03 | 498907 | 24844 | 1.29% |
| 2025-09-29 | 4.97 | 5.00 | 0.04 | 0.81% | 4.89 | 5.01 | 403595 | 19990 | 1.04% |
| 2025-09-26 | 5.01 | 4.96 | -0.08 | -1.59% | 4.95 | 5.03 | 541254 | 26999 | 1.40% |
| 2025-09-25 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.10 | 439923 | 22241 | 1.14% |
| 2025-09-24 | 4.96 | 5.04 | 0.06 | 1.20% | 4.94 | 5.04 | 411329 | 20595 | 1.06% |
| 2025-09-23 | 5.04 | 4.98 | -0.07 | -1.39% | 4.91 | 5.05 | 715989 | 35517 | 1.85% |
| 2025-09-22 | 5.10 | 5.05 | -0.06 | -1.17% | 5.02 | 5.11 | 568855 | 28725 | 1.47% |
| 2025-09-19 | 5.16 | 5.11 | -0.04 | -0.78% | 5.06 | 5.17 | 590869 | 30216 | 1.53% |
| 2025-09-18 | 5.30 | 5.15 | -0.11 | -2.09% | 5.11 | 5.33 | 927297 | 48353 | 2.39% |
| 2025-09-17 | 5.30 | 5.26 | -0.02 | -0.38% | 5.21 | 5.32 | 496974 | 26134 | 1.28% |
| 2025-09-16 | 5.19 | 5.28 | 0.09 | 1.73% | 5.17 | 5.32 | 845628 | 44337 | 2.18% |
| 2025-09-15 | 5.25 | 5.19 | -0.07 | -1.33% | 5.15 | 5.27 | 805272 | 41878 | 2.08% |
| 2025-09-12 | 5.30 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 631330 | 33376 | 1.63% |
| 2025-09-11 | 5.27 | 5.29 | 0.01 | 0.19% | 5.19 | 5.29 | 991054 | 51885 | 2.56% |
| 2025-09-10 | 5.28 | 5.28 | 0.02 | 0.38% | 5.25 | 5.32 | 426793 | 22546 | 1.10% |
| 2025-09-09 | 5.37 | 5.26 | -0.13 | -2.41% | 5.25 | 5.38 | 800100 | 42333 | 2.07% |
| 2025-09-08 | 5.34 | 5.39 | 0.05 | 0.94% | 5.31 | 5.49 | 857447 | 46344 | 2.21% |
| 2025-09-05 | 5.28 | 5.34 | 0.05 | 0.95% | 5.20 | 5.34 | 698571 | 36876 | 1.80% |
| 2025-09-04 | 5.26 | 5.29 | 0.03 | 0.57% | 5.20 | 5.39 | 1041569 | 55276 | 2.69% |
| 2025-09-03 | 5.36 | 5.26 | -0.09 | -1.68% | 5.25 | 5.41 | 837637 | 44534 | 2.16% |
| 2025-09-02 | 5.62 | 5.35 | -0.26 | -4.63% | 5.30 | 5.63 | 1403834 | 75858 | 3.62% |
| 2025-09-01 | 5.82 | 5.61 | -0.13 | -2.26% | 5.58 | 6.03 | 1727604 | 98933 | 4.46% |
| 2025-08-29 | 5.70 | 5.74 | 0.08 | 1.41% | 5.65 | 5.80 | 1266658 | 72427 | 3.27% |
| 2025-08-28 | 5.80 | 5.66 | -0.16 | -2.75% | 5.49 | 5.83 | 1774855 | 100283 | 4.58% |
| 2025-08-27 | 5.87 | 5.82 | 0.03 | 0.52% | 5.81 | 6.19 | 2452296 | 147102 | 6.33% |
| 2025-08-26 | 5.76 | 5.79 | -0.02 | -0.34% | 5.70 | 5.88 | 1130371 | 65485 | 2.92% |
| 2025-08-25 | 5.86 | 5.81 | -0.01 | -0.17% | 5.74 | 6.03 | 1676962 | 98514 | 4.33% |
| 2025-08-22 | 5.76 | 5.82 | 0.09 | 1.57% | 5.72 | 5.85 | 1096567 | 63507 | 2.83% |
| 2025-08-21 | 5.83 | 5.73 | -0.14 | -2.39% | 5.71 | 5.88 | 1259885 | 72844 | 3.25% |
| 2025-08-20 | 5.57 | 5.87 | 0.25 | 4.45% | 5.53 | 5.93 | 2284162 | 132256 | 5.90% |
| 2025-08-19 | 5.50 | 5.62 | 0.09 | 1.63% | 5.45 | 5.75 | 1764518 | 99572 | 4.56% |
| 2025-08-18 | 5.54 | 5.53 | 0.02 | 0.36% | 5.47 | 5.60 | 1690514 | 93523 | 4.37% |
| 2025-08-15 | 5.12 | 5.51 | 0.38 | 7.41% | 5.11 | 5.58 | 2380492 | 128169 | 6.15% |
| 2025-08-14 | 5.24 | 5.13 | -0.11 | -2.10% | 5.13 | 5.25 | 854775 | 44324 | 2.21% |
| 2025-08-13 | 5.27 | 5.24 | -0.02 | -0.38% | 5.20 | 5.28 | 861620 | 45089 | 2.23% |
| 2025-08-12 | 5.26 | 5.26 | 0.01 | 0.19% | 5.24 | 5.32 | 744396 | 39209 | 1.92% |
| 2025-08-11 | 5.22 | 5.25 | 0.03 | 0.57% | 5.20 | 5.27 | 680127 | 35636 | 1.76% |
| 2025-08-08 | 5.31 | 5.22 | -0.11 | -2.06% | 5.21 | 5.32 | 1145215 | 60017 | 2.96% |
| 2025-08-07 | 5.31 | 5.33 | 0.03 | 0.57% | 5.30 | 5.51 | 2167123 | 117333 | 5.60% |
| 2025-08-06 | 5.22 | 5.30 | 0.08 | 1.53% | 5.15 | 5.34 | 1425752 | 74931 | 3.68% |
| 2025-08-05 | 5.22 | 5.22 | -0.01 | -0.19% | 5.15 | 5.30 | 1012423 | 52774 | 2.61% |
| 2025-08-04 | 5.18 | 5.23 | 0.01 | 0.19% | 5.07 | 5.25 | 1423470 | 73066 | 3.68% |
| 2025-08-01 | 5.18 | 5.22 | 0.11 | 2.15% | 5.11 | 5.37 | 2176883 | 114410 | 5.62% |
| 2025-07-31 | 5.02 | 5.11 | 0.07 | 1.39% | 5.01 | 5.29 | 2372258 | 122721 | 6.13% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.15 | 856255 | 43477 | 2.21% |
| 2025-07-29 | 5.09 | 5.10 | 0.01 | 0.20% | 4.98 | 5.11 | 966573 | 48765 | 2.50% |
| 2025-07-28 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 857802 | 43802 | 2.22% |
| 2025-07-25 | 5.16 | 5.14 | -0.01 | -0.19% | 5.10 | 5.18 | 633404 | 32606 | 1.64% |
| 2025-07-24 | 5.06 | 5.15 | 0.10 | 1.98% | 5.05 | 5.18 | 961183 | 49208 | 2.48% |