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 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.25 | 60155 | 3133 | 1.84% |
| 2025-10-30 | 5.22 | 5.15 | -0.08 | -1.53% | 5.13 | 5.25 | 63237 | 3270 | 1.93% |
| 2025-10-29 | 5.26 | 5.23 | -0.03 | -0.57% | 5.20 | 5.29 | 68403 | 3579 | 2.09% |
| 2025-10-28 | 5.23 | 5.26 | 0.01 | 0.19% | 5.18 | 5.29 | 64688 | 3400 | 1.98% |
| 2025-10-27 | 5.24 | 5.25 | 0.04 | 0.77% | 5.20 | 5.28 | 68705 | 3606 | 2.10% |
| 2025-10-24 | 5.27 | 5.21 | -0.05 | -0.95% | 5.20 | 5.30 | 63531 | 3325 | 1.94% |
| 2025-10-23 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.29 | 62431 | 3268 | 1.91% |
| 2025-10-22 | 5.24 | 5.26 | 0.02 | 0.38% | 5.22 | 5.27 | 57608 | 3023 | 1.76% |
| 2025-10-21 | 5.15 | 5.24 | 0.10 | 1.95% | 5.12 | 5.25 | 73513 | 3820 | 2.24% |
| 2025-10-20 | 5.12 | 5.14 | 0.07 | 1.38% | 5.07 | 5.14 | 53119 | 2712 | 1.62% |
| 2025-10-17 | 5.09 | 5.07 | -0.04 | -0.78% | 5.06 | 5.17 | 59814 | 3058 | 1.83% |
| 2025-10-16 | 5.15 | 5.11 | -0.03 | -0.58% | 5.05 | 5.16 | 52741 | 2691 | 1.61% |
| 2025-10-15 | 5.13 | 5.14 | 0.03 | 0.59% | 5.12 | 5.20 | 63728 | 3286 | 1.95% |
| 2025-10-14 | 5.13 | 5.11 | 0.00 | 0.00% | 5.09 | 5.17 | 69366 | 3558 | 2.12% |
| 2025-10-13 | 4.98 | 5.11 | -0.01 | -0.20% | 4.88 | 5.12 | 76752 | 3872 | 2.34% |
| 2025-10-10 | 5.05 | 5.12 | 0.05 | 0.99% | 5.02 | 5.15 | 82417 | 4213 | 2.52% |
| 2025-10-09 | 5.06 | 5.07 | 0.03 | 0.60% | 5.00 | 5.12 | 62870 | 3185 | 1.92% |
| 2025-09-30 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.12 | 49939 | 2525 | 1.52% |
| 2025-09-29 | 4.97 | 5.07 | 0.11 | 2.22% | 4.87 | 5.07 | 72935 | 3659 | 2.23% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.90 | 5.02 | 63049 | 3131 | 1.93% |
| 2025-09-25 | 5.00 | 4.95 | -0.04 | -0.80% | 4.93 | 5.03 | 65600 | 3265 | 2.00% |
| 2025-09-24 | 4.84 | 4.99 | 0.12 | 2.46% | 4.81 | 5.01 | 79232 | 3916 | 2.42% |
| 2025-09-23 | 4.93 | 4.87 | -0.07 | -1.42% | 4.70 | 4.94 | 104423 | 5011 | 3.19% |
| 2025-09-22 | 5.05 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 85607 | 4246 | 2.61% |
| 2025-09-19 | 5.12 | 5.06 | -0.05 | -0.98% | 5.03 | 5.15 | 76999 | 3906 | 2.35% |
| 2025-09-18 | 5.24 | 5.11 | -0.12 | -2.29% | 5.08 | 5.24 | 81270 | 4204 | 2.48% |
| 2025-09-17 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.27 | 73899 | 3868 | 2.26% |
| 2025-09-16 | 5.24 | 5.27 | 0.03 | 0.57% | 5.20 | 5.27 | 68698 | 3598 | 2.10% |
| 2025-09-15 | 5.26 | 5.24 | -0.01 | -0.19% | 5.20 | 5.27 | 45265 | 2367 | 1.38% |
| 2025-09-12 | 5.28 | 5.25 | -0.03 | -0.57% | 5.20 | 5.29 | 57542 | 3020 | 1.76% |
| 2025-09-11 | 5.27 | 5.28 | 0.00 | 0.00% | 5.19 | 5.28 | 59784 | 3129 | 1.83% |
| 2025-09-10 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.30 | 55039 | 2899 | 1.68% |
| 2025-09-09 | 5.25 | 5.27 | 0.01 | 0.19% | 5.21 | 5.30 | 80596 | 4243 | 2.46% |
| 2025-09-08 | 5.19 | 5.26 | 0.07 | 1.35% | 5.14 | 5.26 | 72150 | 3767 | 2.20% |
| 2025-09-05 | 5.15 | 5.19 | 0.06 | 1.17% | 5.08 | 5.20 | 59293 | 3053 | 1.81% |
| 2025-09-04 | 5.09 | 5.13 | 0.06 | 1.18% | 5.05 | 5.19 | 89085 | 4583 | 2.72% |
| 2025-09-03 | 5.16 | 5.07 | -0.09 | -1.74% | 5.03 | 5.17 | 73365 | 3739 | 2.24% |
| 2025-09-02 | 5.19 | 5.16 | -0.04 | -0.77% | 5.01 | 5.20 | 133026 | 6817 | 4.06% |
| 2025-09-01 | 5.12 | 5.20 | 0.06 | 1.17% | 5.12 | 5.22 | 84486 | 4368 | 2.58% |
| 2025-08-29 | 5.24 | 5.14 | -0.11 | -2.10% | 5.13 | 5.24 | 89355 | 4624 | 2.73% |
| 2025-08-28 | 5.27 | 5.25 | -0.05 | -0.94% | 5.02 | 5.33 | 158453 | 8226 | 4.84% |
| 2025-08-27 | 5.47 | 5.30 | -0.20 | -3.64% | 5.29 | 5.49 | 182576 | 9817 | 5.57% |
| 2025-08-26 | 5.43 | 5.50 | 0.06 | 1.10% | 5.40 | 5.51 | 113014 | 6190 | 3.45% |
| 2025-08-25 | 5.46 | 5.44 | -0.02 | -0.37% | 5.40 | 5.48 | 104777 | 5687 | 3.20% |
| 2025-08-22 | 5.48 | 5.46 | -0.01 | -0.18% | 5.40 | 5.49 | 91344 | 4975 | 2.79% |
| 2025-08-21 | 5.47 | 5.47 | 0.02 | 0.37% | 5.42 | 5.49 | 89037 | 4862 | 2.72% |
| 2025-08-20 | 5.42 | 5.45 | 0.02 | 0.37% | 5.39 | 5.45 | 72003 | 3899 | 2.20% |
| 2025-08-19 | 5.31 | 5.43 | 0.10 | 1.88% | 5.28 | 5.45 | 121472 | 6551 | 3.71% |
| 2025-08-18 | 5.32 | 5.33 | 0.03 | 0.57% | 5.30 | 5.38 | 92282 | 4920 | 2.82% |
| 2025-08-15 | 5.25 | 5.30 | 0.04 | 0.76% | 5.23 | 5.33 | 76031 | 4022 | 2.32% |
| 2025-08-14 | 5.41 | 5.26 | -0.15 | -2.77% | 5.25 | 5.43 | 124351 | 6615 | 3.80% |
| 2025-08-13 | 5.45 | 5.41 | -0.03 | -0.55% | 5.39 | 5.47 | 81970 | 4444 | 2.50% |
| 2025-08-12 | 5.51 | 5.44 | -0.05 | -0.91% | 5.42 | 5.51 | 91574 | 4992 | 2.80% |
| 2025-08-11 | 5.44 | 5.49 | 0.06 | 1.10% | 5.42 | 5.50 | 121437 | 6648 | 3.71% |
| 2025-08-08 | 5.38 | 5.43 | 0.04 | 0.74% | 5.34 | 5.44 | 105030 | 5668 | 3.21% |
| 2025-08-07 | 5.39 | 5.39 | 0.00 | 0.00% | 5.37 | 5.44 | 105942 | 5722 | 3.24% |
| 2025-08-06 | 5.40 | 5.39 | -0.01 | -0.19% | 5.38 | 5.48 | 151939 | 8245 | 4.64% |
| 2025-08-05 | 5.34 | 5.40 | 0.06 | 1.12% | 5.33 | 5.43 | 115400 | 6230 | 3.53% |
| 2025-08-04 | 5.27 | 5.34 | -0.03 | -0.56% | 5.22 | 5.34 | 129668 | 6862 | 3.96% |
| 2025-08-01 | 5.33 | 5.37 | 0.07 | 1.32% | 5.31 | 5.39 | 123182 | 6602 | 3.76% |
| 2025-07-31 | 5.43 | 5.30 | -0.14 | -2.57% | 5.29 | 5.46 | 156948 | 8414 | 4.80% |
| 2025-07-30 | 5.48 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 173174 | 9453 | 5.29% |
| 2025-07-29 | 5.54 | 5.47 | -0.06 | -1.08% | 5.39 | 5.54 | 223176 | 12144 | 6.82% |
| 2025-07-28 | 5.56 | 5.53 | -0.03 | -0.54% | 5.47 | 5.56 | 221442 | 12194 | 6.77% |
| 2025-07-25 | 5.70 | 5.56 | -0.16 | -2.80% | 5.56 | 5.73 | 342674 | 19196 | 10.47% |
| 2025-07-24 | 5.66 | 5.72 | -0.06 | -1.04% | 5.60 | 5.77 | 508742 | 28861 | 15.54% |