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 | 5.81 | 5.82 | 0.02 | 0.34% | 5.70 | 5.94 | 1229534 | 71720 | 9.45% |
| 2025-10-30 | 5.45 | 5.80 | 0.34 | 6.23% | 5.44 | 6.01 | 1710707 | 100233 | 13.15% |
| 2025-10-29 | 5.39 | 5.46 | 0.10 | 1.87% | 5.34 | 5.48 | 280925 | 15281 | 2.16% |
| 2025-10-28 | 5.44 | 5.36 | -0.06 | -1.11% | 5.36 | 5.48 | 254254 | 13746 | 1.95% |
| 2025-10-27 | 5.44 | 5.42 | 0.08 | 1.50% | 5.41 | 5.68 | 407595 | 22340 | 3.13% |
| 2025-10-24 | 5.50 | 5.34 | -0.18 | -3.26% | 5.34 | 5.55 | 409592 | 22154 | 3.15% |
| 2025-10-23 | 5.36 | 5.52 | 0.16 | 2.99% | 5.29 | 5.60 | 293858 | 15916 | 2.26% |
| 2025-10-22 | 5.41 | 5.36 | -0.06 | -1.11% | 5.32 | 5.42 | 208336 | 11171 | 1.60% |
| 2025-10-21 | 5.29 | 5.42 | 0.12 | 2.26% | 5.25 | 5.44 | 344864 | 18573 | 2.65% |
| 2025-10-20 | 5.26 | 5.30 | 0.07 | 1.34% | 5.23 | 5.39 | 222745 | 11792 | 1.71% |
| 2025-10-17 | 5.30 | 5.23 | -0.07 | -1.32% | 5.22 | 5.40 | 226423 | 11986 | 1.74% |
| 2025-10-16 | 5.34 | 5.30 | -0.04 | -0.75% | 5.27 | 5.39 | 225642 | 11997 | 1.73% |
| 2025-10-15 | 5.33 | 5.34 | 0.05 | 0.95% | 5.28 | 5.40 | 190623 | 10174 | 1.46% |
| 2025-10-14 | 5.39 | 5.29 | -0.07 | -1.31% | 5.27 | 5.44 | 211860 | 11316 | 1.63% |
| 2025-10-13 | 5.27 | 5.36 | -0.08 | -1.47% | 5.20 | 5.37 | 286195 | 15121 | 2.20% |
| 2025-10-10 | 5.40 | 5.44 | 0.07 | 1.30% | 5.35 | 5.47 | 347439 | 18817 | 2.67% |
| 2025-10-09 | 5.26 | 5.37 | 0.13 | 2.48% | 5.26 | 5.38 | 320901 | 17105 | 2.47% |
| 2025-09-30 | 5.19 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 193740 | 10154 | 1.49% |
| 2025-09-29 | 5.12 | 5.18 | 0.07 | 1.37% | 5.06 | 5.19 | 172893 | 8874 | 1.33% |
| 2025-09-26 | 5.02 | 5.11 | 0.08 | 1.59% | 5.00 | 5.21 | 237568 | 12197 | 1.83% |
| 2025-09-25 | 5.08 | 5.03 | -0.06 | -1.18% | 5.03 | 5.16 | 179021 | 9097 | 1.38% |
| 2025-09-24 | 5.04 | 5.09 | 0.06 | 1.19% | 5.00 | 5.10 | 155034 | 7841 | 1.19% |
| 2025-09-23 | 5.14 | 5.03 | -0.12 | -2.33% | 4.97 | 5.15 | 256233 | 12871 | 1.97% |
| 2025-09-22 | 5.31 | 5.15 | -0.17 | -3.20% | 5.12 | 5.31 | 239351 | 12395 | 1.84% |
| 2025-09-19 | 5.23 | 5.32 | 0.12 | 2.31% | 5.21 | 5.44 | 301854 | 16050 | 2.32% |
| 2025-09-18 | 5.37 | 5.20 | -0.17 | -3.17% | 5.17 | 5.40 | 319830 | 16869 | 2.46% |
| 2025-09-17 | 5.40 | 5.37 | -0.07 | -1.29% | 5.35 | 5.42 | 182777 | 9828 | 1.40% |
| 2025-09-16 | 5.53 | 5.44 | -0.09 | -1.63% | 5.38 | 5.56 | 310772 | 16898 | 2.39% |
| 2025-09-15 | 5.39 | 5.53 | 0.12 | 2.22% | 5.39 | 5.69 | 509761 | 28376 | 3.92% |
| 2025-09-12 | 5.35 | 5.41 | 0.06 | 1.12% | 5.29 | 5.45 | 267138 | 14348 | 2.05% |
| 2025-09-11 | 5.35 | 5.35 | -0.02 | -0.37% | 5.28 | 5.37 | 217728 | 11570 | 1.67% |
| 2025-09-10 | 5.37 | 5.37 | -0.01 | -0.19% | 5.27 | 5.40 | 237742 | 12676 | 1.83% |
| 2025-09-09 | 5.41 | 5.38 | -0.04 | -0.74% | 5.36 | 5.46 | 365314 | 19734 | 2.81% |
| 2025-09-08 | 5.31 | 5.42 | 0.14 | 2.65% | 5.30 | 5.43 | 526232 | 28292 | 4.04% |
| 2025-09-05 | 5.00 | 5.28 | 0.30 | 6.02% | 5.00 | 5.30 | 495316 | 25668 | 3.81% |
| 2025-09-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.92 | 5.06 | 210512 | 10525 | 1.62% |
| 2025-09-03 | 5.05 | 4.96 | -0.09 | -1.78% | 4.93 | 5.05 | 167596 | 8333 | 1.29% |
| 2025-09-02 | 5.10 | 5.05 | -0.07 | -1.37% | 4.98 | 5.12 | 219556 | 11055 | 1.69% |
| 2025-09-01 | 5.11 | 5.12 | 0.01 | 0.20% | 5.03 | 5.17 | 209177 | 10702 | 1.61% |
| 2025-08-29 | 5.08 | 5.11 | 0.03 | 0.59% | 5.04 | 5.16 | 249551 | 12737 | 1.92% |
| 2025-08-28 | 5.10 | 5.08 | -0.01 | -0.20% | 4.96 | 5.15 | 284252 | 14373 | 2.18% |
| 2025-08-27 | 5.29 | 5.09 | -0.19 | -3.60% | 5.09 | 5.30 | 454971 | 23526 | 3.50% |
| 2025-08-26 | 5.23 | 5.28 | 0.04 | 0.76% | 5.17 | 5.30 | 264567 | 13910 | 2.03% |
| 2025-08-25 | 5.26 | 5.24 | 0.00 | 0.00% | 5.20 | 5.28 | 251636 | 13198 | 1.93% |
| 2025-08-22 | 5.28 | 5.24 | -0.03 | -0.57% | 5.16 | 5.29 | 233655 | 12159 | 1.80% |
| 2025-08-21 | 5.24 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 215665 | 11356 | 1.66% |
| 2025-08-20 | 5.17 | 5.26 | 0.07 | 1.35% | 5.17 | 5.29 | 245297 | 12864 | 1.88% |
| 2025-08-19 | 5.21 | 5.19 | -0.03 | -0.57% | 5.16 | 5.22 | 185618 | 9617 | 1.43% |
| 2025-08-18 | 5.26 | 5.22 | -0.01 | -0.19% | 5.18 | 5.26 | 268103 | 13963 | 2.06% |
| 2025-08-15 | 5.22 | 5.23 | 0.01 | 0.19% | 5.19 | 5.40 | 326103 | 17181 | 2.51% |
| 2025-08-14 | 5.40 | 5.22 | -0.17 | -3.15% | 5.20 | 5.42 | 284213 | 14962 | 2.18% |
| 2025-08-13 | 5.33 | 5.39 | 0.14 | 2.67% | 5.29 | 5.41 | 333425 | 17885 | 2.56% |
| 2025-08-12 | 5.42 | 5.25 | -0.19 | -3.49% | 5.22 | 5.43 | 320536 | 16973 | 2.46% |
| 2025-08-11 | 5.33 | 5.44 | 0.11 | 2.06% | 5.29 | 5.46 | 365548 | 19659 | 2.81% |
| 2025-08-08 | 5.12 | 5.33 | 0.21 | 4.10% | 5.09 | 5.36 | 346712 | 18167 | 2.66% |
| 2025-08-07 | 5.16 | 5.12 | -0.01 | -0.19% | 5.07 | 5.17 | 154749 | 7905 | 1.19% |
| 2025-08-06 | 5.16 | 5.13 | -0.01 | -0.19% | 5.10 | 5.25 | 198422 | 10224 | 1.52% |
| 2025-08-05 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.17 | 144027 | 7395 | 1.11% |
| 2025-08-04 | 5.20 | 5.16 | -0.04 | -0.77% | 5.14 | 5.20 | 136728 | 7048 | 1.05% |
| 2025-08-01 | 5.18 | 5.20 | 0.03 | 0.58% | 5.15 | 5.22 | 115689 | 6007 | 0.89% |
| 2025-07-31 | 5.28 | 5.17 | -0.11 | -2.08% | 5.14 | 5.29 | 191802 | 9937 | 1.47% |
| 2025-07-30 | 5.34 | 5.28 | -0.06 | -1.12% | 5.25 | 5.37 | 151340 | 8027 | 1.16% |
| 2025-07-29 | 5.37 | 5.34 | -0.03 | -0.56% | 5.27 | 5.41 | 185452 | 9866 | 1.43% |
| 2025-07-28 | 5.34 | 5.37 | 0.03 | 0.56% | 5.26 | 5.41 | 216871 | 11611 | 1.67% |
| 2025-07-25 | 5.37 | 5.34 | -0.02 | -0.37% | 5.31 | 5.42 | 236086 | 12638 | 1.81% |