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 | 5.37 | 5.40 | 0.02 | 0.37% | 5.36 | 5.43 | 176893 | 9539 | 1.51% |
| 2025-10-30 | 5.41 | 5.38 | -0.02 | -0.37% | 5.33 | 5.42 | 200641 | 10802 | 1.72% |
| 2025-10-29 | 5.50 | 5.40 | -0.21 | -3.74% | 5.33 | 5.51 | 357682 | 19266 | 3.06% |
| 2025-10-28 | 5.47 | 5.61 | 0.14 | 2.56% | 5.45 | 5.69 | 333647 | 18632 | 2.85% |
| 2025-10-27 | 5.49 | 5.47 | 0.01 | 0.18% | 5.44 | 5.53 | 157050 | 8613 | 1.34% |
| 2025-10-24 | 5.55 | 5.46 | -0.09 | -1.62% | 5.44 | 5.56 | 186426 | 10224 | 1.60% |
| 2025-10-23 | 5.62 | 5.55 | -0.01 | -0.18% | 5.50 | 5.63 | 178874 | 9920 | 1.53% |
| 2025-10-22 | 5.56 | 5.56 | 0.00 | 0.00% | 5.50 | 5.61 | 122031 | 6792 | 1.04% |
| 2025-10-21 | 5.47 | 5.56 | 0.11 | 2.02% | 5.43 | 5.57 | 142133 | 7851 | 1.22% |
| 2025-10-20 | 5.50 | 5.45 | 0.00 | 0.00% | 5.41 | 5.51 | 113388 | 6174 | 0.97% |
| 2025-10-17 | 5.56 | 5.45 | -0.10 | -1.80% | 5.44 | 5.61 | 136673 | 7564 | 1.17% |
| 2025-10-16 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.67 | 152501 | 8524 | 1.30% |
| 2025-10-15 | 5.52 | 5.58 | 0.07 | 1.27% | 5.50 | 5.61 | 170580 | 9510 | 1.46% |
| 2025-10-14 | 5.50 | 5.51 | 0.02 | 0.36% | 5.48 | 5.56 | 129806 | 7157 | 1.11% |
| 2025-10-13 | 5.36 | 5.49 | 0.00 | 0.00% | 5.28 | 5.49 | 175933 | 9550 | 1.51% |
| 2025-10-10 | 5.43 | 5.49 | 0.03 | 0.55% | 5.43 | 5.53 | 131049 | 7187 | 1.12% |
| 2025-10-09 | 5.44 | 5.46 | 0.02 | 0.37% | 5.35 | 5.48 | 159972 | 8680 | 1.37% |
| 2025-09-30 | 5.45 | 5.44 | -0.04 | -0.73% | 5.42 | 5.49 | 109346 | 5962 | 0.94% |
| 2025-09-29 | 5.46 | 5.48 | 0.01 | 0.18% | 5.30 | 5.48 | 157367 | 8507 | 1.35% |
| 2025-09-26 | 5.42 | 5.47 | 0.06 | 1.11% | 5.38 | 5.52 | 154166 | 8430 | 1.32% |
| 2025-09-25 | 5.44 | 5.41 | -0.02 | -0.37% | 5.38 | 5.50 | 123928 | 6739 | 1.06% |
| 2025-09-24 | 5.34 | 5.43 | 0.07 | 1.31% | 5.31 | 5.44 | 139584 | 7537 | 1.19% |
| 2025-09-23 | 5.46 | 5.36 | -0.08 | -1.47% | 5.27 | 5.47 | 171951 | 9197 | 1.47% |
| 2025-09-22 | 5.52 | 5.44 | -0.07 | -1.27% | 5.39 | 5.53 | 168203 | 9142 | 1.44% |
| 2025-09-19 | 5.56 | 5.51 | -0.05 | -0.90% | 5.45 | 5.60 | 166721 | 9179 | 1.43% |
| 2025-09-18 | 5.65 | 5.56 | -0.11 | -1.94% | 5.53 | 5.68 | 173049 | 9730 | 1.48% |
| 2025-09-17 | 5.71 | 5.67 | -0.05 | -0.87% | 5.64 | 5.72 | 135642 | 7685 | 1.16% |
| 2025-09-16 | 5.64 | 5.72 | 0.10 | 1.78% | 5.63 | 5.73 | 170380 | 9682 | 1.46% |
| 2025-09-15 | 5.69 | 5.62 | -0.07 | -1.23% | 5.55 | 5.70 | 153658 | 8628 | 1.31% |
| 2025-09-12 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.82 | 183512 | 10517 | 1.57% |
| 2025-09-11 | 5.76 | 5.76 | 0.00 | 0.00% | 5.68 | 5.77 | 183430 | 10488 | 1.57% |
| 2025-09-10 | 5.72 | 5.76 | 0.04 | 0.70% | 5.68 | 5.79 | 163403 | 9413 | 1.40% |
| 2025-09-09 | 5.73 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 142772 | 8176 | 1.22% |
| 2025-09-08 | 5.69 | 5.75 | 0.03 | 0.52% | 5.66 | 5.82 | 201542 | 11588 | 1.72% |
| 2025-09-05 | 5.70 | 5.72 | 0.04 | 0.70% | 5.54 | 5.73 | 246923 | 13936 | 2.11% |
| 2025-09-04 | 5.59 | 5.68 | 0.09 | 1.61% | 5.57 | 5.76 | 266027 | 15115 | 2.28% |
| 2025-09-03 | 5.74 | 5.59 | -0.14 | -2.44% | 5.55 | 5.75 | 189768 | 10725 | 1.62% |
| 2025-09-02 | 5.78 | 5.73 | -0.06 | -1.04% | 5.67 | 5.82 | 262832 | 15044 | 2.25% |
| 2025-09-01 | 5.85 | 5.79 | -0.07 | -1.19% | 5.75 | 5.92 | 275344 | 16063 | 2.36% |
| 2025-08-29 | 5.90 | 5.86 | -0.04 | -0.68% | 5.84 | 6.00 | 226751 | 13372 | 1.94% |
| 2025-08-28 | 5.93 | 5.90 | -0.01 | -0.17% | 5.74 | 6.02 | 326501 | 19233 | 2.79% |
| 2025-08-27 | 6.07 | 5.91 | -0.19 | -3.11% | 5.91 | 6.10 | 371206 | 22298 | 3.18% |
| 2025-08-26 | 5.89 | 6.10 | 0.17 | 2.87% | 5.88 | 6.27 | 512281 | 31252 | 4.38% |
| 2025-08-25 | 5.93 | 5.93 | -0.02 | -0.34% | 5.82 | 5.95 | 424496 | 24952 | 3.63% |
| 2025-08-22 | 5.98 | 5.95 | -0.04 | -0.67% | 5.88 | 6.05 | 194804 | 11571 | 1.67% |
| 2025-08-21 | 5.92 | 5.99 | 0.05 | 0.84% | 5.92 | 6.07 | 245073 | 14704 | 2.10% |
| 2025-08-20 | 5.90 | 5.94 | 0.05 | 0.85% | 5.85 | 5.96 | 191827 | 11347 | 1.64% |
| 2025-08-19 | 5.86 | 5.89 | 0.02 | 0.34% | 5.83 | 5.90 | 170669 | 10013 | 1.46% |
| 2025-08-18 | 5.82 | 5.87 | 0.04 | 0.69% | 5.78 | 5.92 | 207156 | 12155 | 1.77% |
| 2025-08-15 | 5.78 | 5.83 | 0.04 | 0.69% | 5.73 | 5.83 | 199942 | 11565 | 1.71% |
| 2025-08-14 | 5.95 | 5.79 | -0.18 | -3.02% | 5.78 | 5.98 | 290629 | 17050 | 2.49% |
| 2025-08-13 | 5.97 | 5.97 | 0.04 | 0.67% | 5.90 | 6.09 | 405100 | 24299 | 3.47% |
| 2025-08-12 | 5.90 | 5.93 | 0.02 | 0.34% | 5.89 | 6.02 | 193592 | 11517 | 1.66% |
| 2025-08-11 | 5.85 | 5.91 | 0.07 | 1.20% | 5.80 | 5.97 | 212623 | 12509 | 1.82% |
| 2025-08-08 | 5.80 | 5.84 | 0.02 | 0.34% | 5.77 | 5.85 | 158207 | 9217 | 1.35% |
| 2025-08-07 | 5.73 | 5.82 | 0.10 | 1.75% | 5.72 | 5.88 | 247611 | 14411 | 2.12% |
| 2025-08-06 | 5.73 | 5.72 | -0.02 | -0.35% | 5.69 | 5.75 | 123970 | 7094 | 1.06% |
| 2025-08-05 | 5.68 | 5.74 | 0.05 | 0.88% | 5.67 | 5.81 | 148859 | 8546 | 1.27% |
| 2025-08-04 | 5.70 | 5.69 | -0.01 | -0.18% | 5.63 | 5.72 | 134676 | 7646 | 1.15% |
| 2025-08-01 | 5.64 | 5.70 | 0.05 | 0.88% | 5.64 | 5.72 | 142108 | 8068 | 1.22% |
| 2025-07-31 | 5.71 | 5.65 | -0.11 | -1.91% | 5.62 | 5.73 | 166284 | 9421 | 1.42% |
| 2025-07-30 | 5.73 | 5.76 | 0.03 | 0.52% | 5.69 | 5.79 | 161356 | 9260 | 1.38% |
| 2025-07-29 | 5.79 | 5.73 | -0.07 | -1.21% | 5.67 | 5.81 | 183534 | 10497 | 1.57% |
| 2025-07-28 | 5.80 | 5.80 | 0.01 | 0.17% | 5.73 | 5.84 | 167953 | 9734 | 1.44% |
| 2025-07-25 | 5.85 | 5.79 | -0.06 | -1.03% | 5.77 | 5.91 | 176928 | 10320 | 1.51% |
| 2025-07-24 | 5.75 | 5.85 | 0.08 | 1.39% | 5.75 | 5.85 | 215723 | 12556 | 1.85% |