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 | 5.10 | 5.12 | 0.02 | 0.39% | 5.08 | 5.14 | 116687 | 5960 | 1.35% |
| 2025-10-30 | 5.12 | 5.10 | -0.04 | -0.78% | 5.10 | 5.16 | 110731 | 5672 | 1.28% |
| 2025-10-29 | 5.15 | 5.14 | -0.01 | -0.19% | 5.07 | 5.16 | 145114 | 7414 | 1.68% |
| 2025-10-28 | 5.15 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 153370 | 7900 | 1.78% |
| 2025-10-27 | 5.30 | 5.16 | -0.21 | -3.91% | 5.15 | 5.30 | 365821 | 18969 | 4.24% |
| 2025-10-24 | 5.44 | 5.37 | -0.06 | -1.10% | 5.36 | 5.44 | 139861 | 7539 | 1.62% |
| 2025-10-23 | 5.37 | 5.43 | 0.06 | 1.12% | 5.33 | 5.43 | 143508 | 7737 | 1.66% |
| 2025-10-22 | 5.36 | 5.37 | -0.01 | -0.19% | 5.33 | 5.42 | 150406 | 8094 | 1.74% |
| 2025-10-21 | 5.31 | 5.38 | 0.09 | 1.70% | 5.29 | 5.40 | 157843 | 8463 | 1.83% |
| 2025-10-20 | 5.34 | 5.29 | -0.02 | -0.38% | 5.22 | 5.34 | 148327 | 7818 | 1.72% |
| 2025-10-17 | 5.33 | 5.31 | -0.01 | -0.19% | 5.29 | 5.36 | 139463 | 7433 | 1.62% |
| 2025-10-16 | 5.35 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 134927 | 7200 | 1.56% |
| 2025-10-15 | 5.32 | 5.35 | 0.03 | 0.56% | 5.29 | 5.36 | 156709 | 8368 | 1.82% |
| 2025-10-14 | 5.30 | 5.32 | 0.05 | 0.95% | 5.28 | 5.34 | 182941 | 9726 | 2.12% |
| 2025-10-13 | 5.14 | 5.27 | 0.01 | 0.19% | 5.08 | 5.29 | 190499 | 9907 | 2.21% |
| 2025-10-10 | 5.18 | 5.26 | 0.05 | 0.96% | 5.16 | 5.27 | 180596 | 9463 | 2.09% |
| 2025-10-09 | 5.12 | 5.21 | 0.13 | 2.56% | 5.09 | 5.21 | 176337 | 9093 | 2.04% |
| 2025-09-30 | 5.04 | 5.08 | 0.05 | 0.99% | 5.00 | 5.15 | 120384 | 6099 | 1.39% |
| 2025-09-29 | 4.98 | 5.03 | 0.03 | 0.60% | 4.93 | 5.03 | 82415 | 4120 | 0.95% |
| 2025-09-26 | 4.95 | 5.00 | 0.03 | 0.60% | 4.94 | 5.02 | 71823 | 3583 | 0.83% |
| 2025-09-25 | 5.03 | 4.97 | -0.08 | -1.58% | 4.96 | 5.05 | 101083 | 5047 | 1.17% |
| 2025-09-24 | 5.01 | 5.05 | 0.04 | 0.80% | 4.94 | 5.05 | 91867 | 4607 | 1.06% |
| 2025-09-23 | 5.00 | 5.01 | 0.02 | 0.40% | 4.91 | 5.02 | 122333 | 6083 | 1.42% |
| 2025-09-22 | 5.03 | 4.99 | -0.03 | -0.60% | 4.96 | 5.03 | 95381 | 4757 | 1.11% |
| 2025-09-19 | 5.06 | 5.02 | -0.05 | -0.99% | 5.01 | 5.09 | 121986 | 6140 | 1.41% |
| 2025-09-18 | 5.19 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 185216 | 9489 | 2.15% |
| 2025-09-17 | 5.20 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 118888 | 6159 | 1.38% |
| 2025-09-16 | 5.21 | 5.21 | 0.01 | 0.19% | 5.14 | 5.23 | 117582 | 6087 | 1.36% |
| 2025-09-15 | 5.26 | 5.20 | -0.05 | -0.95% | 5.19 | 5.27 | 101614 | 5299 | 1.18% |
| 2025-09-12 | 5.29 | 5.25 | -0.03 | -0.57% | 5.24 | 5.30 | 110472 | 5811 | 1.28% |
| 2025-09-11 | 5.28 | 5.28 | 0.02 | 0.38% | 5.20 | 5.29 | 114080 | 5981 | 1.32% |
| 2025-09-10 | 5.27 | 5.26 | -0.02 | -0.38% | 5.22 | 5.29 | 108231 | 5690 | 1.25% |
| 2025-09-09 | 5.30 | 5.28 | -0.01 | -0.19% | 5.26 | 5.36 | 157927 | 8380 | 1.83% |
| 2025-09-08 | 5.23 | 5.29 | 0.05 | 0.95% | 5.23 | 5.33 | 136874 | 7242 | 1.59% |
| 2025-09-05 | 5.24 | 5.24 | 0.03 | 0.58% | 5.15 | 5.24 | 103466 | 5382 | 1.20% |
| 2025-09-04 | 5.17 | 5.21 | 0.07 | 1.36% | 5.13 | 5.26 | 152489 | 7936 | 1.77% |
| 2025-09-03 | 5.28 | 5.14 | -0.15 | -2.84% | 5.13 | 5.30 | 147616 | 7677 | 1.71% |
| 2025-09-02 | 5.32 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 184246 | 9676 | 2.13% |
| 2025-09-01 | 5.28 | 5.28 | -0.01 | -0.19% | 5.25 | 5.31 | 174497 | 9210 | 2.02% |
| 2025-08-29 | 5.32 | 5.29 | -0.03 | -0.56% | 5.27 | 5.36 | 118449 | 6285 | 1.37% |
| 2025-08-28 | 5.34 | 5.32 | -0.03 | -0.56% | 5.19 | 5.39 | 196197 | 10382 | 2.27% |
| 2025-08-27 | 5.51 | 5.35 | -0.13 | -2.37% | 5.34 | 5.52 | 208651 | 11319 | 2.42% |
| 2025-08-26 | 5.45 | 5.48 | 0.03 | 0.55% | 5.45 | 5.50 | 154193 | 8449 | 1.79% |
| 2025-08-25 | 5.50 | 5.45 | -0.03 | -0.55% | 5.38 | 5.53 | 239806 | 13054 | 2.78% |
| 2025-08-22 | 5.55 | 5.48 | -0.05 | -0.90% | 5.39 | 5.56 | 240782 | 13127 | 2.79% |
| 2025-08-21 | 5.48 | 5.53 | 0.06 | 1.10% | 5.44 | 5.55 | 174872 | 9639 | 2.03% |
| 2025-08-20 | 5.40 | 5.47 | 0.07 | 1.30% | 5.39 | 5.47 | 142177 | 7720 | 1.65% |
| 2025-08-19 | 5.35 | 5.40 | 0.06 | 1.12% | 5.32 | 5.41 | 162059 | 8692 | 1.88% |
| 2025-08-18 | 5.39 | 5.34 | -0.03 | -0.56% | 5.33 | 5.41 | 190860 | 10244 | 2.21% |
| 2025-08-15 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.37 | 130738 | 6986 | 1.51% |
| 2025-08-14 | 5.46 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 134416 | 7223 | 1.56% |
| 2025-08-13 | 5.44 | 5.45 | 0.01 | 0.18% | 5.40 | 5.47 | 118686 | 6456 | 1.38% |
| 2025-08-12 | 5.41 | 5.44 | 0.04 | 0.74% | 5.39 | 5.45 | 106830 | 5792 | 1.24% |
| 2025-08-11 | 5.39 | 5.40 | 0.03 | 0.56% | 5.34 | 5.42 | 106997 | 5764 | 1.24% |
| 2025-08-08 | 5.29 | 5.37 | 0.08 | 1.51% | 5.28 | 5.38 | 132553 | 7080 | 1.54% |
| 2025-08-07 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.31 | 103520 | 5474 | 1.20% |
| 2025-08-06 | 5.32 | 5.27 | -0.04 | -0.75% | 5.25 | 5.32 | 102508 | 5404 | 1.19% |
| 2025-08-05 | 5.25 | 5.31 | 0.08 | 1.53% | 5.23 | 5.32 | 109530 | 5788 | 1.27% |
| 2025-08-04 | 5.22 | 5.23 | 0.01 | 0.19% | 5.18 | 5.26 | 92416 | 4824 | 1.07% |
| 2025-08-01 | 5.21 | 5.22 | 0.03 | 0.58% | 5.18 | 5.25 | 97708 | 5104 | 1.13% |
| 2025-07-31 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.27 | 110921 | 5773 | 1.29% |
| 2025-07-30 | 5.30 | 5.27 | -0.03 | -0.57% | 5.25 | 5.33 | 97899 | 5175 | 1.13% |
| 2025-07-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.24 | 5.34 | 101483 | 5357 | 1.18% |
| 2025-07-28 | 5.38 | 5.33 | -0.03 | -0.56% | 5.31 | 5.38 | 96843 | 5160 | 1.12% |
| 2025-07-25 | 5.40 | 5.36 | -0.03 | -0.56% | 5.34 | 5.42 | 98173 | 5281 | 1.14% |
| 2025-07-24 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.41 | 121932 | 6568 | 1.41% |