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 | 5.36 | 5.39 | 0.06 | 1.13% | 5.31 | 5.47 | 349460 | 18809 | 3.76% |
| 2025-10-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.33 | 5.42 | 342608 | 18403 | 3.68% |
| 2025-10-29 | 5.38 | 5.37 | -0.01 | -0.19% | 5.30 | 5.40 | 384941 | 20637 | 4.14% |
| 2025-10-28 | 5.16 | 5.38 | 0.31 | 6.11% | 5.15 | 5.47 | 859354 | 45821 | 9.24% |
| 2025-10-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.02 | 5.09 | 142074 | 7183 | 1.53% |
| 2025-10-24 | 5.10 | 5.06 | -0.05 | -0.98% | 5.04 | 5.12 | 143958 | 7297 | 1.55% |
| 2025-10-23 | 5.06 | 5.11 | 0.04 | 0.79% | 5.02 | 5.11 | 126694 | 6423 | 1.36% |
| 2025-10-22 | 5.08 | 5.07 | -0.01 | -0.20% | 5.01 | 5.11 | 137421 | 6962 | 1.48% |
| 2025-10-21 | 5.03 | 5.08 | 0.05 | 0.99% | 4.99 | 5.10 | 203395 | 10309 | 2.19% |
| 2025-10-20 | 5.03 | 5.03 | 0.05 | 1.00% | 4.98 | 5.12 | 198041 | 9988 | 2.13% |
| 2025-10-17 | 5.19 | 4.98 | -0.26 | -4.96% | 4.95 | 5.22 | 354231 | 17935 | 3.81% |
| 2025-10-16 | 5.31 | 5.24 | 0.08 | 1.55% | 5.22 | 5.45 | 515004 | 27266 | 5.54% |
| 2025-10-15 | 5.00 | 5.16 | 0.17 | 3.41% | 5.00 | 5.16 | 235513 | 12004 | 2.53% |
| 2025-10-14 | 5.07 | 4.99 | -0.04 | -0.80% | 4.97 | 5.10 | 168077 | 8461 | 1.81% |
| 2025-10-13 | 4.90 | 5.03 | -0.02 | -0.40% | 4.81 | 5.03 | 180898 | 8960 | 1.95% |
| 2025-10-10 | 5.00 | 5.05 | 0.04 | 0.80% | 4.96 | 5.10 | 200157 | 10093 | 2.15% |
| 2025-10-09 | 4.96 | 5.01 | 0.07 | 1.42% | 4.96 | 5.02 | 127951 | 6394 | 1.38% |
| 2025-09-30 | 4.94 | 4.94 | 0.01 | 0.20% | 4.92 | 4.97 | 90096 | 4455 | 0.97% |
| 2025-09-29 | 4.90 | 4.93 | 0.03 | 0.61% | 4.84 | 4.96 | 104841 | 5157 | 1.13% |
| 2025-09-26 | 4.89 | 4.90 | 0.00 | 0.00% | 4.87 | 4.97 | 103410 | 5099 | 1.11% |
| 2025-09-25 | 4.96 | 4.90 | -0.07 | -1.41% | 4.89 | 4.98 | 120558 | 5942 | 1.30% |
| 2025-09-24 | 4.94 | 4.97 | 0.01 | 0.20% | 4.90 | 4.98 | 112530 | 5578 | 1.21% |
| 2025-09-23 | 5.03 | 4.96 | -0.06 | -1.20% | 4.85 | 5.03 | 155515 | 7650 | 1.67% |
| 2025-09-22 | 5.03 | 5.02 | -0.01 | -0.20% | 4.97 | 5.06 | 116752 | 5848 | 1.26% |
| 2025-09-19 | 5.12 | 5.03 | -0.08 | -1.57% | 5.01 | 5.13 | 162156 | 8193 | 1.74% |
| 2025-09-18 | 5.21 | 5.11 | -0.10 | -1.92% | 5.08 | 5.23 | 193964 | 10007 | 2.09% |
| 2025-09-17 | 5.22 | 5.21 | 0.00 | 0.00% | 5.19 | 5.25 | 142929 | 7450 | 1.54% |
| 2025-09-16 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.22 | 153426 | 7946 | 1.65% |
| 2025-09-15 | 5.20 | 5.15 | -0.04 | -0.77% | 5.13 | 5.21 | 121819 | 6275 | 1.31% |
| 2025-09-12 | 5.24 | 5.19 | -0.05 | -0.95% | 5.18 | 5.25 | 118935 | 6195 | 1.28% |
| 2025-09-11 | 5.15 | 5.24 | 0.10 | 1.95% | 5.08 | 5.24 | 171418 | 8870 | 1.84% |
| 2025-09-10 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 131119 | 6755 | 1.41% |
| 2025-09-09 | 5.26 | 5.18 | -0.07 | -1.33% | 5.16 | 5.26 | 145163 | 7547 | 1.56% |
| 2025-09-08 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 143694 | 7532 | 1.55% |
| 2025-09-05 | 5.16 | 5.25 | 0.12 | 2.34% | 5.13 | 5.25 | 157923 | 8210 | 1.70% |
| 2025-09-04 | 5.15 | 5.13 | 0.01 | 0.20% | 5.07 | 5.20 | 177458 | 9147 | 1.91% |
| 2025-09-03 | 5.29 | 5.12 | -0.14 | -2.66% | 5.11 | 5.30 | 164565 | 8544 | 1.77% |
| 2025-09-02 | 5.33 | 5.26 | -0.08 | -1.50% | 5.18 | 5.34 | 238397 | 12510 | 2.56% |
| 2025-09-01 | 5.33 | 5.34 | 0.00 | 0.00% | 5.28 | 5.44 | 192257 | 10269 | 2.07% |
| 2025-08-29 | 5.47 | 5.34 | -0.15 | -2.73% | 5.31 | 5.49 | 240327 | 12925 | 2.58% |
| 2025-08-28 | 5.42 | 5.49 | 0.06 | 1.10% | 5.27 | 5.52 | 257452 | 13943 | 2.77% |
| 2025-08-27 | 5.64 | 5.43 | -0.18 | -3.21% | 5.42 | 5.64 | 272948 | 15120 | 2.94% |
| 2025-08-26 | 5.50 | 5.61 | 0.11 | 2.00% | 5.46 | 5.66 | 333186 | 18635 | 3.58% |
| 2025-08-25 | 5.50 | 5.50 | 0.01 | 0.18% | 5.45 | 5.58 | 232339 | 12772 | 2.50% |
| 2025-08-22 | 5.49 | 5.49 | -0.01 | -0.18% | 5.42 | 5.51 | 186383 | 10177 | 2.00% |
| 2025-08-21 | 5.51 | 5.50 | 0.00 | 0.00% | 5.45 | 5.59 | 276745 | 15242 | 2.98% |
| 2025-08-20 | 5.42 | 5.50 | 0.06 | 1.10% | 5.39 | 5.50 | 211952 | 11573 | 2.28% |
| 2025-08-19 | 5.42 | 5.44 | 0.02 | 0.37% | 5.39 | 5.47 | 183043 | 9939 | 1.97% |
| 2025-08-18 | 5.35 | 5.42 | 0.09 | 1.69% | 5.34 | 5.43 | 251898 | 13569 | 2.71% |
| 2025-08-15 | 5.21 | 5.33 | 0.11 | 2.11% | 5.21 | 5.34 | 171410 | 9096 | 1.84% |
| 2025-08-14 | 5.38 | 5.22 | -0.16 | -2.97% | 5.22 | 5.39 | 217912 | 11554 | 2.34% |
| 2025-08-13 | 5.32 | 5.38 | 0.04 | 0.75% | 5.31 | 5.38 | 182066 | 9752 | 1.96% |
| 2025-08-12 | 5.36 | 5.34 | -0.02 | -0.37% | 5.31 | 5.37 | 107616 | 5741 | 1.16% |
| 2025-08-11 | 5.31 | 5.36 | 0.05 | 0.94% | 5.27 | 5.36 | 160481 | 8570 | 1.73% |
| 2025-08-08 | 5.30 | 5.31 | 0.01 | 0.19% | 5.26 | 5.34 | 138828 | 7349 | 1.49% |
| 2025-08-07 | 5.32 | 5.30 | 0.01 | 0.19% | 5.26 | 5.34 | 132517 | 7012 | 1.43% |
| 2025-08-06 | 5.23 | 5.29 | 0.04 | 0.76% | 5.22 | 5.30 | 135905 | 7142 | 1.46% |
| 2025-08-05 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.26 | 100576 | 5273 | 1.08% |
| 2025-08-04 | 5.17 | 5.23 | 0.03 | 0.58% | 5.16 | 5.23 | 90083 | 4686 | 0.97% |
| 2025-08-01 | 5.18 | 5.20 | 0.02 | 0.39% | 5.17 | 5.22 | 100463 | 5218 | 1.08% |
| 2025-07-31 | 5.23 | 5.18 | -0.07 | -1.33% | 5.17 | 5.27 | 152883 | 7970 | 1.64% |
| 2025-07-30 | 5.28 | 5.25 | -0.06 | -1.13% | 5.22 | 5.30 | 140793 | 7419 | 1.51% |
| 2025-07-29 | 5.31 | 5.31 | 0.00 | 0.00% | 5.23 | 5.33 | 147258 | 7763 | 1.58% |
| 2025-07-28 | 5.35 | 5.31 | -0.04 | -0.75% | 5.30 | 5.37 | 154028 | 8204 | 1.66% |
| 2025-07-25 | 5.45 | 5.35 | -0.10 | -1.83% | 5.33 | 5.47 | 257391 | 13812 | 2.77% |
| 2025-07-24 | 5.43 | 5.45 | 0.01 | 0.18% | 5.41 | 5.47 | 276890 | 15077 | 2.98% |