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 | 5.25 | 5.24 | 0.00 | 0.00% | 5.23 | 5.30 | 852735 | 44853 | 3.96% |
| 2025-10-30 | 5.34 | 5.24 | -0.12 | -2.24% | 5.15 | 5.35 | 1714090 | 89557 | 7.96% |
| 2025-10-29 | 5.48 | 5.36 | -0.16 | -2.90% | 5.34 | 5.48 | 1442229 | 77476 | 6.70% |
| 2025-10-28 | 5.63 | 5.52 | -0.19 | -3.33% | 5.45 | 5.64 | 2100155 | 116168 | 9.76% |
| 2025-10-27 | 5.70 | 5.71 | -0.01 | -0.17% | 5.63 | 5.76 | 1230990 | 70279 | 5.72% |
| 2025-10-24 | 5.84 | 5.72 | -0.17 | -2.89% | 5.71 | 5.91 | 2080233 | 120020 | 9.66% |
| 2025-10-23 | 5.77 | 5.89 | 0.12 | 2.08% | 5.73 | 6.05 | 2517858 | 148013 | 11.70% |
| 2025-10-22 | 5.78 | 5.77 | -0.04 | -0.69% | 5.73 | 5.92 | 1684129 | 97830 | 7.82% |
| 2025-10-21 | 5.61 | 5.81 | 0.16 | 2.83% | 5.56 | 5.87 | 2183844 | 125465 | 10.15% |
| 2025-10-20 | 5.65 | 5.65 | -0.09 | -1.57% | 5.60 | 5.78 | 1889132 | 106937 | 8.78% |
| 2025-10-17 | 5.61 | 5.74 | 0.14 | 2.50% | 5.61 | 6.10 | 2759286 | 161992 | 12.82% |
| 2025-10-16 | 5.77 | 5.60 | -0.28 | -4.76% | 5.60 | 5.94 | 2326770 | 133749 | 10.81% |
| 2025-10-15 | 5.93 | 5.88 | -0.05 | -0.84% | 5.81 | 6.13 | 3415746 | 203775 | 15.87% |
| 2025-10-14 | 5.65 | 5.93 | 0.19 | 3.31% | 5.65 | 5.96 | 3071257 | 179165 | 14.27% |
| 2025-10-13 | 5.38 | 5.74 | 0.16 | 2.87% | 5.30 | 5.82 | 2211207 | 124824 | 10.27% |
| 2025-10-10 | 5.56 | 5.58 | 0.02 | 0.36% | 5.55 | 5.80 | 1734034 | 98217 | 8.06% |
| 2025-10-09 | 5.65 | 5.56 | -0.16 | -2.80% | 5.48 | 5.65 | 1753710 | 97195 | 8.15% |
| 2025-09-30 | 5.66 | 5.72 | 0.03 | 0.53% | 5.65 | 5.84 | 1728950 | 99088 | 8.03% |
| 2025-09-29 | 5.54 | 5.69 | 0.12 | 2.15% | 5.47 | 5.79 | 1770752 | 100030 | 8.23% |
| 2025-09-26 | 5.71 | 5.57 | -0.24 | -4.13% | 5.56 | 5.76 | 1841906 | 104020 | 8.56% |
| 2025-09-25 | 5.48 | 5.81 | 0.30 | 5.44% | 5.42 | 5.90 | 3082468 | 175381 | 14.32% |
| 2025-09-24 | 5.42 | 5.51 | 0.05 | 0.92% | 5.39 | 5.55 | 1497434 | 82199 | 6.96% |
| 2025-09-23 | 5.65 | 5.46 | -0.20 | -3.53% | 5.37 | 5.66 | 2010648 | 110149 | 9.34% |
| 2025-09-22 | 5.70 | 5.66 | -0.12 | -2.08% | 5.58 | 5.77 | 2242018 | 126662 | 10.42% |
| 2025-09-19 | 6.10 | 5.78 | -0.42 | -6.77% | 5.76 | 6.12 | 3027755 | 177892 | 14.07% |
| 2025-09-18 | 6.15 | 6.20 | 0.01 | 0.16% | 6.08 | 6.34 | 3082747 | 190798 | 14.32% |
| 2025-09-17 | 6.60 | 6.19 | -0.36 | -5.50% | 6.16 | 6.60 | 3724168 | 233318 | 17.30% |
| 2025-09-16 | 6.70 | 6.55 | -0.22 | -3.25% | 6.50 | 6.91 | 3638812 | 241931 | 16.91% |
| 2025-09-15 | 6.50 | 6.77 | 0.12 | 1.80% | 6.44 | 7.00 | 4150946 | 278274 | 19.28% |
| 2025-09-12 | 6.91 | 6.65 | -0.37 | -5.27% | 6.61 | 7.20 | 5135516 | 354402 | 24.04% |
| 2025-09-11 | 7.00 | 7.02 | -0.09 | -1.27% | 6.83 | 7.26 | 4917191 | 343275 | 23.02% |
| 2025-09-10 | 6.50 | 7.11 | 0.44 | 6.60% | 6.34 | 7.28 | 6347685 | 435044 | 29.72% |
| 2025-09-09 | 6.20 | 6.67 | 0.16 | 2.46% | 6.17 | 7.00 | 5912404 | 383502 | 27.68% |
| 2025-09-08 | 6.39 | 6.51 | 0.14 | 2.20% | 6.38 | 7.01 | 6118928 | 411391 | 28.65% |
| 2025-09-05 | 6.49 | 6.37 | 0.20 | 3.24% | 6.06 | 6.60 | 6896804 | 438387 | 32.29% |
| 2025-09-04 | 5.67 | 6.17 | 0.56 | 9.98% | 5.62 | 6.17 | 3549047 | 213596 | 16.61% |
| 2025-09-03 | 6.05 | 5.61 | -0.51 | -8.33% | 5.52 | 6.19 | 4315802 | 252314 | 20.20% |
| 2025-09-02 | 5.80 | 6.12 | 0.27 | 4.62% | 5.70 | 6.44 | 5332442 | 329800 | 24.96% |
| 2025-09-01 | 5.75 | 5.85 | -0.08 | -1.35% | 5.75 | 6.11 | 4029138 | 238770 | 18.86% |
| 2025-08-29 | 5.58 | 5.93 | 0.22 | 3.85% | 5.56 | 6.20 | 5090075 | 298850 | 23.83% |
| 2025-08-28 | 5.59 | 5.71 | 0.08 | 1.42% | 5.50 | 6.10 | 6121721 | 351868 | 28.66% |
| 2025-08-27 | 5.12 | 5.63 | 0.51 | 9.96% | 5.04 | 5.63 | 5070712 | 276302 | 23.74% |
| 2025-08-26 | 4.96 | 5.12 | 0.13 | 2.61% | 4.91 | 5.16 | 2155634 | 109221 | 10.09% |
| 2025-08-25 | 4.79 | 4.99 | 0.19 | 3.96% | 4.78 | 5.07 | 2376943 | 116908 | 11.13% |
| 2025-08-22 | 4.83 | 4.80 | -0.06 | -1.23% | 4.75 | 4.87 | 1346464 | 64432 | 6.49% |
| 2025-08-21 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.93 | 1634341 | 79583 | 7.88% |
| 2025-08-20 | 4.76 | 4.84 | 0.04 | 0.83% | 4.71 | 4.84 | 1336890 | 64112 | 6.44% |
| 2025-08-19 | 4.78 | 4.80 | -0.01 | -0.21% | 4.78 | 4.85 | 1218194 | 58528 | 5.87% |
| 2025-08-18 | 4.81 | 4.81 | 0.01 | 0.21% | 4.76 | 4.85 | 1198167 | 57616 | 5.77% |
| 2025-08-15 | 4.77 | 4.80 | 0.05 | 1.05% | 4.70 | 4.84 | 1142590 | 54491 | 5.51% |
| 2025-08-14 | 4.80 | 4.75 | -0.11 | -2.26% | 4.73 | 4.84 | 1062612 | 50811 | 5.12% |
| 2025-08-13 | 5.01 | 4.86 | 0.03 | 0.62% | 4.82 | 5.06 | 1351036 | 66095 | 6.51% |
| 2025-08-12 | 4.81 | 4.83 | 0.02 | 0.42% | 4.79 | 4.90 | 926747 | 44779 | 4.47% |
| 2025-08-11 | 4.72 | 4.81 | 0.07 | 1.48% | 4.68 | 4.83 | 935930 | 44653 | 4.51% |
| 2025-08-08 | 4.70 | 4.74 | 0.02 | 0.42% | 4.70 | 4.83 | 638172 | 30327 | 3.08% |
| 2025-08-07 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.80 | 630379 | 29793 | 3.04% |
| 2025-08-06 | 4.72 | 4.71 | -0.06 | -1.26% | 4.66 | 4.72 | 690015 | 32406 | 3.33% |
| 2025-08-05 | 4.58 | 4.77 | 0.14 | 3.02% | 4.57 | 4.84 | 1160036 | 54830 | 5.59% |
| 2025-08-04 | 4.78 | 4.63 | -0.28 | -5.70% | 4.48 | 4.78 | 1841313 | 84353 | 8.87% |
| 2025-08-01 | 5.07 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 858144 | 42553 | 5.67% |
| 2025-07-31 | 5.21 | 5.07 | -0.25 | -4.70% | 5.06 | 5.21 | 1317255 | 67578 | 8.70% |
| 2025-07-30 | 5.16 | 5.32 | 0.11 | 2.11% | 5.08 | 5.42 | 1720881 | 90124 | 11.37% |
| 2025-07-29 | 5.28 | 5.21 | -0.07 | -1.33% | 5.16 | 5.42 | 1515561 | 79750 | 10.01% |
| 2025-07-28 | 5.22 | 5.28 | 0.16 | 3.13% | 5.22 | 5.34 | 1778262 | 93869 | 11.75% |
| 2025-07-25 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.35 | 2122598 | 109998 | 14.03% |