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 | 5.58 | -0.01 | -0.18% | 5.56 | 5.77 | 753150 | 42567 | 2.02% |
| 2025-10-30 | 5.68 | 5.59 | -0.11 | -1.93% | 5.54 | 5.71 | 718523 | 40267 | 1.93% |
| 2025-10-29 | 5.60 | 5.70 | 0.08 | 1.42% | 5.58 | 5.74 | 667892 | 37977 | 1.79% |
| 2025-10-28 | 5.75 | 5.62 | -0.19 | -3.27% | 5.62 | 5.86 | 1017926 | 58372 | 2.73% |
| 2025-10-27 | 5.45 | 5.81 | 0.38 | 7.00% | 5.45 | 5.83 | 1405541 | 79902 | 3.77% |
| 2025-10-24 | 5.45 | 5.43 | -0.02 | -0.37% | 5.40 | 5.55 | 526456 | 28742 | 1.41% |
| 2025-10-23 | 5.39 | 5.45 | 0.06 | 1.11% | 5.29 | 5.47 | 542678 | 29173 | 1.46% |
| 2025-10-22 | 5.51 | 5.39 | -0.17 | -3.06% | 5.35 | 5.53 | 800657 | 43317 | 2.15% |
| 2025-10-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.53 | 5.64 | 742077 | 41368 | 1.99% |
| 2025-10-20 | 5.67 | 5.62 | 0.02 | 0.36% | 5.48 | 5.72 | 867022 | 48737 | 2.33% |
| 2025-10-17 | 5.81 | 5.60 | -0.22 | -3.78% | 5.58 | 5.98 | 987768 | 56744 | 2.65% |
| 2025-10-16 | 5.94 | 5.82 | 0.04 | 0.69% | 5.67 | 5.95 | 977783 | 56575 | 2.62% |
| 2025-10-15 | 5.78 | 5.78 | 0.02 | 0.35% | 5.60 | 5.82 | 1027571 | 58768 | 2.76% |
| 2025-10-14 | 6.07 | 5.76 | -0.23 | -3.84% | 5.75 | 6.19 | 1575099 | 93807 | 4.22% |
| 2025-10-13 | 5.80 | 5.99 | -0.09 | -1.48% | 5.76 | 6.05 | 1376517 | 81378 | 3.69% |
| 2025-10-10 | 6.05 | 6.08 | -0.01 | -0.16% | 5.95 | 6.18 | 1396115 | 84915 | 3.74% |
| 2025-10-09 | 5.85 | 6.09 | 0.30 | 5.18% | 5.80 | 6.18 | 2027961 | 122044 | 5.44% |
| 2025-09-30 | 5.54 | 5.79 | 0.26 | 4.70% | 5.51 | 5.85 | 1742710 | 99484 | 4.67% |
| 2025-09-29 | 5.34 | 5.53 | 0.24 | 4.54% | 5.31 | 5.60 | 1356622 | 74382 | 3.64% |
| 2025-09-26 | 5.47 | 5.29 | -0.16 | -2.94% | 5.28 | 5.49 | 961699 | 51608 | 2.58% |
| 2025-09-25 | 5.77 | 5.45 | -0.32 | -5.55% | 5.43 | 5.80 | 1557913 | 86435 | 4.18% |
| 2025-09-24 | 5.70 | 5.77 | 0.02 | 0.35% | 5.46 | 5.79 | 1370082 | 78088 | 3.67% |
| 2025-09-23 | 5.78 | 5.75 | -0.09 | -1.54% | 5.52 | 5.88 | 2798660 | 159804 | 7.51% |
| 2025-09-22 | 5.40 | 5.84 | 0.53 | 9.98% | 5.38 | 5.84 | 3891188 | 223207 | 10.44% |
| 2025-09-19 | 4.96 | 5.31 | 0.37 | 7.49% | 4.96 | 5.37 | 2395140 | 125359 | 6.42% |
| 2025-09-18 | 5.15 | 4.94 | -0.20 | -3.89% | 4.92 | 5.15 | 966534 | 48595 | 2.59% |
| 2025-09-17 | 5.14 | 5.14 | 0.00 | 0.00% | 5.10 | 5.18 | 590980 | 30295 | 1.58% |
| 2025-09-16 | 5.17 | 5.14 | -0.04 | -0.77% | 5.00 | 5.18 | 958958 | 48711 | 2.57% |
| 2025-09-15 | 5.25 | 5.18 | -0.05 | -0.96% | 5.15 | 5.28 | 904089 | 47044 | 2.42% |
| 2025-09-12 | 5.12 | 5.23 | 0.12 | 2.35% | 5.03 | 5.28 | 1446720 | 75022 | 3.88% |
| 2025-09-11 | 5.08 | 5.11 | 0.01 | 0.20% | 5.01 | 5.12 | 801312 | 40573 | 2.15% |
| 2025-09-10 | 5.13 | 5.10 | -0.08 | -1.54% | 5.04 | 5.20 | 985329 | 50259 | 2.64% |
| 2025-09-09 | 5.23 | 5.18 | -0.01 | -0.19% | 5.13 | 5.39 | 1446292 | 75828 | 3.88% |
| 2025-09-08 | 5.22 | 5.19 | 0.05 | 0.97% | 5.10 | 5.23 | 1166712 | 60108 | 3.13% |
| 2025-09-05 | 4.96 | 5.14 | 0.17 | 3.42% | 4.94 | 5.15 | 1224874 | 62489 | 3.28% |
| 2025-09-04 | 5.09 | 4.97 | -0.11 | -2.17% | 4.90 | 5.17 | 1321196 | 66551 | 3.54% |
| 2025-09-03 | 5.10 | 5.08 | 0.02 | 0.40% | 5.03 | 5.23 | 1314032 | 67565 | 3.52% |
| 2025-09-02 | 5.21 | 5.06 | -0.20 | -3.80% | 5.02 | 5.24 | 1357095 | 69051 | 3.64% |
| 2025-09-01 | 5.10 | 5.26 | 0.20 | 3.95% | 4.98 | 5.32 | 1993439 | 103844 | 5.35% |
| 2025-08-29 | 5.08 | 5.06 | -0.01 | -0.20% | 4.96 | 5.13 | 1447062 | 73003 | 3.86% |
| 2025-08-28 | 5.06 | 5.07 | 0.00 | 0.00% | 4.89 | 5.16 | 1864143 | 93623 | 4.97% |
| 2025-08-27 | 5.22 | 5.07 | -0.20 | -3.80% | 5.04 | 5.44 | 3613562 | 189624 | 9.64% |
| 2025-08-26 | 4.79 | 5.27 | 0.48 | 10.02% | 4.79 | 5.27 | 2669954 | 136569 | 7.12% |
| 2025-08-25 | 4.81 | 4.79 | -0.05 | -1.03% | 4.73 | 4.86 | 1502115 | 72129 | 4.01% |
| 2025-08-22 | 4.91 | 4.84 | -0.06 | -1.22% | 4.76 | 4.99 | 2629616 | 126910 | 7.02% |
| 2025-08-21 | 4.51 | 4.90 | 0.45 | 10.11% | 4.50 | 4.90 | 3023708 | 145626 | 8.07% |
| 2025-08-20 | 4.35 | 4.45 | 0.09 | 2.06% | 4.32 | 4.49 | 1057525 | 46823 | 2.82% |
| 2025-08-19 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.39 | 636353 | 27673 | 1.70% |
| 2025-08-18 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.33 | 530586 | 22878 | 1.42% |
| 2025-08-15 | 4.23 | 4.30 | 0.07 | 1.65% | 4.22 | 4.31 | 457408 | 19604 | 1.22% |
| 2025-08-14 | 4.29 | 4.23 | -0.05 | -1.17% | 4.23 | 4.32 | 503465 | 21519 | 1.34% |
| 2025-08-13 | 4.29 | 4.28 | 0.00 | 0.00% | 4.25 | 4.31 | 367171 | 15724 | 0.98% |
| 2025-08-12 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.31 | 334064 | 14305 | 0.89% |
| 2025-08-11 | 4.24 | 4.31 | 0.10 | 2.38% | 4.23 | 4.33 | 663120 | 28469 | 1.77% |
| 2025-08-08 | 4.21 | 4.21 | -0.02 | -0.47% | 4.19 | 4.23 | 243584 | 10247 | 0.65% |
| 2025-08-07 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.26 | 287758 | 12161 | 0.77% |
| 2025-08-06 | 4.24 | 4.25 | 0.00 | 0.00% | 4.21 | 4.26 | 255437 | 10823 | 0.68% |
| 2025-08-05 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.25 | 191126 | 8089 | 0.51% |
| 2025-08-04 | 4.18 | 4.22 | 0.02 | 0.48% | 4.17 | 4.22 | 221239 | 9284 | 0.59% |
| 2025-08-01 | 4.20 | 4.20 | 0.01 | 0.24% | 4.18 | 4.22 | 253189 | 10643 | 0.68% |
| 2025-07-31 | 4.29 | 4.19 | -0.11 | -2.56% | 4.17 | 4.30 | 590075 | 24874 | 1.57% |
| 2025-07-30 | 4.30 | 4.30 | -0.01 | -0.23% | 4.28 | 4.38 | 416375 | 18020 | 1.11% |
| 2025-07-29 | 4.33 | 4.31 | -0.03 | -0.69% | 4.26 | 4.34 | 388007 | 16635 | 1.04% |
| 2025-07-28 | 4.39 | 4.34 | -0.04 | -0.91% | 4.32 | 4.40 | 458481 | 19961 | 1.22% |
| 2025-07-25 | 4.44 | 4.38 | -0.01 | -0.23% | 4.37 | 4.46 | 471887 | 20775 | 1.26% |
| 2025-07-24 | 4.29 | 4.39 | 0.09 | 2.09% | 4.28 | 4.40 | 546862 | 23806 | 1.46% |