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 | 5.35 | 5.44 | 0.08 | 1.49% | 5.35 | 5.51 | 262246 | 14319 | 2.96% |
| 2025-10-30 | 5.36 | 5.36 | 0.01 | 0.19% | 5.29 | 5.40 | 177914 | 9508 | 2.01% |
| 2025-10-29 | 5.39 | 5.35 | -0.01 | -0.19% | 5.25 | 5.39 | 208745 | 11078 | 2.35% |
| 2025-10-28 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.47 | 281716 | 15192 | 3.18% |
| 2025-10-27 | 5.65 | 5.46 | -0.23 | -4.04% | 5.41 | 5.69 | 393530 | 21641 | 4.44% |
| 2025-10-24 | 5.73 | 5.69 | -0.04 | -0.70% | 5.68 | 5.81 | 199141 | 11415 | 2.25% |
| 2025-10-23 | 5.63 | 5.73 | 0.12 | 2.14% | 5.53 | 5.74 | 170417 | 9609 | 1.92% |
| 2025-10-22 | 5.62 | 5.61 | -0.04 | -0.71% | 5.59 | 5.68 | 115451 | 6497 | 1.30% |
| 2025-10-21 | 5.58 | 5.65 | 0.09 | 1.62% | 5.52 | 5.65 | 122286 | 6855 | 1.38% |
| 2025-10-20 | 5.52 | 5.56 | 0.09 | 1.65% | 5.49 | 5.60 | 128861 | 7144 | 1.45% |
| 2025-10-17 | 5.62 | 5.47 | -0.17 | -3.01% | 5.46 | 5.72 | 157494 | 8765 | 1.78% |
| 2025-10-16 | 5.74 | 5.64 | -0.11 | -1.91% | 5.61 | 5.74 | 162256 | 9188 | 1.83% |
| 2025-10-15 | 5.74 | 5.75 | 0.00 | 0.00% | 5.69 | 5.81 | 134350 | 7726 | 1.52% |
| 2025-10-14 | 5.80 | 5.75 | -0.01 | -0.17% | 5.73 | 5.88 | 201212 | 11668 | 2.27% |
| 2025-10-13 | 5.55 | 5.76 | -0.02 | -0.35% | 5.53 | 5.78 | 205331 | 11632 | 2.32% |
| 2025-10-10 | 5.78 | 5.78 | -0.02 | -0.34% | 5.74 | 5.88 | 179990 | 10426 | 2.03% |
| 2025-10-09 | 5.69 | 5.80 | 0.13 | 2.29% | 5.66 | 5.83 | 257194 | 14864 | 2.90% |
| 2025-09-30 | 5.66 | 5.67 | 0.03 | 0.53% | 5.61 | 5.80 | 178957 | 10222 | 2.02% |
| 2025-09-29 | 5.51 | 5.64 | 0.11 | 1.99% | 5.50 | 5.68 | 174348 | 9783 | 1.97% |
| 2025-09-26 | 5.54 | 5.53 | -0.02 | -0.36% | 5.51 | 5.63 | 155112 | 8629 | 1.75% |
| 2025-09-25 | 5.60 | 5.55 | -0.06 | -1.07% | 5.51 | 5.67 | 150782 | 8412 | 1.70% |
| 2025-09-24 | 5.42 | 5.61 | 0.16 | 2.94% | 5.39 | 5.62 | 202641 | 11195 | 2.29% |
| 2025-09-23 | 5.59 | 5.45 | -0.17 | -3.02% | 5.38 | 5.68 | 280454 | 15284 | 3.16% |
| 2025-09-22 | 5.71 | 5.62 | -0.12 | -2.09% | 5.60 | 5.74 | 181838 | 10259 | 2.05% |
| 2025-09-19 | 5.82 | 5.74 | -0.08 | -1.37% | 5.70 | 5.85 | 234053 | 13456 | 2.64% |
| 2025-09-18 | 6.01 | 5.82 | -0.19 | -3.16% | 5.77 | 6.03 | 472260 | 27842 | 5.29% |
| 2025-09-17 | 5.78 | 6.01 | 0.21 | 3.62% | 5.76 | 6.23 | 866136 | 52505 | 9.70% |
| 2025-09-16 | 5.80 | 5.80 | -0.01 | -0.17% | 5.70 | 5.82 | 179105 | 10305 | 2.01% |
| 2025-09-15 | 5.85 | 5.81 | -0.03 | -0.51% | 5.79 | 5.89 | 151666 | 8845 | 1.70% |
| 2025-09-12 | 5.91 | 5.84 | -0.05 | -0.85% | 5.81 | 5.92 | 245478 | 14350 | 2.75% |
| 2025-09-11 | 5.85 | 5.89 | 0.04 | 0.68% | 5.75 | 5.99 | 268866 | 15771 | 3.01% |
| 2025-09-10 | 5.85 | 5.85 | -0.01 | -0.17% | 5.78 | 5.91 | 208091 | 12154 | 2.33% |
| 2025-09-09 | 5.80 | 5.86 | 0.03 | 0.51% | 5.78 | 5.92 | 311873 | 18282 | 3.49% |
| 2025-09-08 | 5.77 | 5.83 | 0.10 | 1.75% | 5.70 | 5.83 | 284968 | 16462 | 3.19% |
| 2025-09-05 | 5.53 | 5.73 | 0.23 | 4.18% | 5.52 | 5.73 | 352986 | 20003 | 3.95% |
| 2025-09-04 | 5.37 | 5.50 | 0.15 | 2.80% | 5.36 | 5.63 | 302935 | 16697 | 3.39% |
| 2025-09-03 | 5.48 | 5.35 | -0.12 | -2.19% | 5.33 | 5.52 | 153289 | 8294 | 1.72% |
| 2025-09-02 | 5.58 | 5.47 | -0.11 | -1.97% | 5.41 | 5.58 | 205557 | 11265 | 2.30% |
| 2025-09-01 | 5.57 | 5.58 | 0.00 | 0.00% | 5.51 | 5.65 | 222234 | 12400 | 2.49% |
| 2025-08-29 | 5.64 | 5.58 | -0.06 | -1.06% | 5.56 | 5.68 | 225076 | 12660 | 2.52% |
| 2025-08-28 | 5.69 | 5.64 | -0.03 | -0.53% | 5.43 | 5.81 | 357882 | 20043 | 4.01% |
| 2025-08-27 | 5.83 | 5.67 | -0.16 | -2.74% | 5.66 | 5.88 | 293306 | 16993 | 3.29% |
| 2025-08-26 | 5.79 | 5.83 | 0.02 | 0.34% | 5.72 | 5.86 | 219905 | 12798 | 2.46% |
| 2025-08-25 | 5.82 | 5.81 | 0.02 | 0.35% | 5.76 | 5.85 | 213884 | 12418 | 2.40% |
| 2025-08-22 | 5.84 | 5.79 | -0.05 | -0.86% | 5.75 | 5.87 | 236068 | 13667 | 2.64% |
| 2025-08-21 | 5.86 | 5.84 | -0.02 | -0.34% | 5.78 | 5.88 | 203400 | 11861 | 2.28% |
| 2025-08-20 | 5.84 | 5.86 | 0.01 | 0.17% | 5.78 | 5.86 | 185717 | 10825 | 2.08% |
| 2025-08-19 | 5.79 | 5.85 | 0.06 | 1.04% | 5.75 | 5.88 | 256399 | 14939 | 2.87% |
| 2025-08-18 | 5.81 | 5.79 | 0.00 | 0.00% | 5.76 | 5.84 | 266509 | 15439 | 2.98% |
| 2025-08-15 | 5.59 | 5.79 | 0.21 | 3.76% | 5.57 | 5.83 | 319211 | 18409 | 3.58% |
| 2025-08-14 | 5.76 | 5.58 | -0.18 | -3.13% | 5.58 | 5.78 | 251152 | 14240 | 2.81% |
| 2025-08-13 | 5.78 | 5.76 | 0.01 | 0.17% | 5.74 | 5.87 | 227680 | 13210 | 2.55% |
| 2025-08-12 | 5.80 | 5.75 | -0.05 | -0.86% | 5.70 | 5.84 | 170691 | 9807 | 1.91% |
| 2025-08-11 | 5.70 | 5.80 | 0.12 | 2.11% | 5.69 | 5.84 | 189884 | 10971 | 2.13% |
| 2025-08-08 | 5.70 | 5.68 | -0.04 | -0.70% | 5.65 | 5.72 | 144215 | 8187 | 1.62% |
| 2025-08-07 | 5.80 | 5.72 | -0.09 | -1.55% | 5.69 | 5.83 | 158651 | 9099 | 1.78% |
| 2025-08-06 | 5.86 | 5.81 | -0.05 | -0.85% | 5.77 | 5.86 | 171745 | 9975 | 1.92% |
| 2025-08-05 | 5.68 | 5.86 | 0.17 | 2.99% | 5.67 | 5.86 | 213582 | 12431 | 2.39% |
| 2025-08-04 | 5.70 | 5.69 | -0.03 | -0.52% | 5.60 | 5.72 | 146402 | 8292 | 1.64% |
| 2025-08-01 | 5.66 | 5.72 | 0.06 | 1.06% | 5.66 | 5.78 | 164719 | 9445 | 1.84% |
| 2025-07-31 | 5.76 | 5.66 | -0.15 | -2.58% | 5.64 | 5.83 | 228131 | 13052 | 2.56% |
| 2025-07-30 | 5.86 | 5.81 | -0.08 | -1.36% | 5.75 | 5.97 | 295703 | 17295 | 3.31% |
| 2025-07-29 | 5.99 | 5.89 | -0.12 | -2.00% | 5.85 | 6.01 | 265050 | 15640 | 2.97% |
| 2025-07-28 | 5.76 | 6.01 | 0.23 | 3.98% | 5.71 | 6.08 | 513227 | 30452 | 5.75% |
| 2025-07-25 | 5.80 | 5.78 | -0.03 | -0.52% | 5.77 | 5.87 | 231355 | 13443 | 2.59% |
| 2025-07-24 | 5.64 | 5.81 | 0.15 | 2.65% | 5.63 | 5.85 | 327218 | 18846 | 3.66% |