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 | 5.52 | 5.62 | 0.05 | 0.90% | 5.50 | 5.69 | 716452 | 40213 | 12.82% |
| 2025-10-30 | 5.78 | 5.57 | -0.11 | -1.94% | 5.48 | 5.87 | 914448 | 51427 | 16.36% |
| 2025-10-29 | 5.79 | 5.68 | -0.23 | -3.89% | 5.56 | 5.79 | 1471234 | 83259 | 26.33% |
| 2025-10-28 | 5.49 | 5.91 | 0.54 | 10.06% | 5.49 | 5.91 | 1067032 | 62294 | 19.09% |
| 2025-10-27 | 5.34 | 5.37 | 0.07 | 1.32% | 5.23 | 5.44 | 238979 | 12752 | 4.28% |
| 2025-10-24 | 5.27 | 5.30 | 0.03 | 0.57% | 5.26 | 5.33 | 142444 | 7539 | 2.55% |
| 2025-10-23 | 5.30 | 5.27 | -0.02 | -0.38% | 5.21 | 5.32 | 157038 | 8249 | 2.81% |
| 2025-10-22 | 5.27 | 5.29 | 0.01 | 0.19% | 5.23 | 5.33 | 181625 | 9620 | 3.25% |
| 2025-10-21 | 5.11 | 5.28 | 0.17 | 3.33% | 5.11 | 5.28 | 249119 | 13014 | 4.46% |
| 2025-10-20 | 5.09 | 5.11 | 0.07 | 1.39% | 5.06 | 5.13 | 127473 | 6496 | 2.28% |
| 2025-10-17 | 5.16 | 5.04 | -0.10 | -1.95% | 5.04 | 5.19 | 143900 | 7359 | 2.57% |
| 2025-10-16 | 5.23 | 5.14 | -0.10 | -1.91% | 5.13 | 5.24 | 126874 | 6561 | 2.27% |
| 2025-10-15 | 5.11 | 5.24 | 0.11 | 2.14% | 5.11 | 5.24 | 190638 | 9899 | 3.41% |
| 2025-10-14 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.22 | 173474 | 8955 | 3.10% |
| 2025-10-13 | 5.03 | 5.14 | -0.08 | -1.53% | 4.90 | 5.16 | 214444 | 10897 | 3.84% |
| 2025-10-10 | 5.10 | 5.22 | 0.12 | 2.35% | 5.10 | 5.28 | 297786 | 15544 | 5.33% |
| 2025-10-09 | 5.13 | 5.10 | -0.02 | -0.39% | 5.07 | 5.16 | 132164 | 6745 | 2.36% |
| 2025-09-30 | 5.15 | 5.12 | -0.04 | -0.78% | 5.11 | 5.18 | 149687 | 7703 | 2.68% |
| 2025-09-29 | 5.11 | 5.16 | 0.07 | 1.38% | 5.00 | 5.20 | 231942 | 11916 | 4.15% |
| 2025-09-26 | 5.08 | 5.09 | 0.01 | 0.20% | 5.01 | 5.18 | 194611 | 9960 | 3.48% |
| 2025-09-25 | 5.19 | 5.08 | -0.12 | -2.31% | 5.07 | 5.23 | 254148 | 13040 | 4.55% |
| 2025-09-24 | 5.29 | 5.20 | -0.10 | -1.89% | 5.16 | 5.29 | 261628 | 13599 | 4.68% |
| 2025-09-23 | 5.29 | 5.30 | 0.02 | 0.38% | 5.13 | 5.30 | 264310 | 13770 | 4.73% |
| 2025-09-22 | 5.21 | 5.28 | 0.08 | 1.54% | 5.12 | 5.31 | 248533 | 12963 | 4.45% |
| 2025-09-19 | 5.36 | 5.20 | -0.18 | -3.35% | 5.18 | 5.37 | 315910 | 16533 | 5.65% |
| 2025-09-18 | 5.43 | 5.38 | -0.06 | -1.10% | 5.29 | 5.51 | 399270 | 21723 | 7.14% |
| 2025-09-17 | 5.40 | 5.44 | 0.01 | 0.18% | 5.36 | 5.52 | 344487 | 18716 | 6.16% |
| 2025-09-16 | 5.27 | 5.43 | 0.16 | 3.04% | 5.26 | 5.44 | 432457 | 23205 | 7.74% |
| 2025-09-15 | 5.29 | 5.27 | -0.02 | -0.38% | 5.21 | 5.33 | 313109 | 16439 | 5.60% |
| 2025-09-12 | 5.35 | 5.29 | -0.07 | -1.31% | 5.29 | 5.40 | 259503 | 13875 | 4.64% |
| 2025-09-11 | 5.37 | 5.36 | -0.05 | -0.92% | 5.24 | 5.39 | 311258 | 16509 | 5.57% |
| 2025-09-10 | 5.35 | 5.41 | 0.05 | 0.93% | 5.32 | 5.42 | 236270 | 12728 | 4.23% |
| 2025-09-09 | 5.41 | 5.36 | -0.06 | -1.11% | 5.33 | 5.43 | 266635 | 14316 | 4.77% |
| 2025-09-08 | 5.45 | 5.42 | 0.02 | 0.37% | 5.37 | 5.45 | 267736 | 14468 | 4.79% |
| 2025-09-05 | 5.29 | 5.40 | 0.11 | 2.08% | 5.23 | 5.40 | 322532 | 17241 | 5.77% |
| 2025-09-04 | 5.32 | 5.29 | 0.03 | 0.57% | 5.20 | 5.41 | 426735 | 22764 | 7.64% |
| 2025-09-03 | 5.46 | 5.26 | -0.15 | -2.77% | 5.25 | 5.46 | 434223 | 23211 | 7.77% |
| 2025-09-02 | 5.58 | 5.41 | -0.19 | -3.39% | 5.32 | 5.61 | 671310 | 36464 | 12.01% |
| 2025-09-01 | 5.57 | 5.60 | 0.05 | 0.90% | 5.50 | 5.65 | 602467 | 33585 | 10.78% |
| 2025-08-29 | 5.72 | 5.55 | -0.26 | -4.48% | 5.55 | 5.92 | 860436 | 48672 | 15.40% |
| 2025-08-28 | 5.72 | 5.81 | -0.21 | -3.49% | 5.54 | 5.85 | 1330036 | 76278 | 23.80% |
| 2025-08-27 | 5.64 | 6.02 | 0.38 | 6.74% | 5.55 | 6.20 | 2262066 | 132738 | 40.48% |
| 2025-08-26 | 5.24 | 5.64 | 0.51 | 9.94% | 5.21 | 5.64 | 679189 | 37313 | 12.15% |
| 2025-08-25 | 5.16 | 5.13 | -0.03 | -0.58% | 5.09 | 5.18 | 236004 | 12102 | 4.14% |
| 2025-08-22 | 5.18 | 5.16 | 0.01 | 0.19% | 5.11 | 5.19 | 197417 | 10164 | 3.46% |
| 2025-08-21 | 5.28 | 5.15 | -0.06 | -1.15% | 5.12 | 5.29 | 283536 | 14684 | 4.97% |
| 2025-08-20 | 5.15 | 5.21 | 0.05 | 0.97% | 5.10 | 5.23 | 330155 | 17095 | 5.79% |
| 2025-08-19 | 4.99 | 5.16 | 0.19 | 3.82% | 4.94 | 5.18 | 419242 | 21308 | 7.35% |
| 2025-08-18 | 4.96 | 4.97 | 0.00 | 0.00% | 4.95 | 5.03 | 211931 | 10569 | 3.72% |
| 2025-08-15 | 4.93 | 4.97 | 0.02 | 0.40% | 4.93 | 5.02 | 172323 | 8578 | 3.02% |
| 2025-08-14 | 5.07 | 4.95 | -0.11 | -2.17% | 4.94 | 5.09 | 157240 | 7853 | 2.76% |
| 2025-08-13 | 5.09 | 5.06 | -0.01 | -0.20% | 5.04 | 5.13 | 153951 | 7809 | 2.70% |
| 2025-08-12 | 5.11 | 5.07 | -0.02 | -0.39% | 5.04 | 5.11 | 109636 | 5558 | 1.92% |
| 2025-08-11 | 5.05 | 5.09 | 0.05 | 0.99% | 5.03 | 5.12 | 190616 | 9706 | 3.34% |
| 2025-08-08 | 5.04 | 5.04 | 0.00 | 0.00% | 4.99 | 5.05 | 146747 | 7369 | 2.57% |
| 2025-08-07 | 5.07 | 5.04 | -0.02 | -0.40% | 5.00 | 5.07 | 143136 | 7198 | 2.51% |
| 2025-08-06 | 5.01 | 5.06 | 0.07 | 1.40% | 4.98 | 5.08 | 197851 | 9971 | 3.47% |
| 2025-08-05 | 4.93 | 4.99 | 0.07 | 1.42% | 4.93 | 5.00 | 159992 | 7969 | 2.80% |
| 2025-08-04 | 4.82 | 4.92 | 0.09 | 1.86% | 4.80 | 4.93 | 133699 | 6524 | 2.34% |
| 2025-08-01 | 4.81 | 4.83 | 0.01 | 0.21% | 4.79 | 4.86 | 109748 | 5300 | 1.92% |
| 2025-07-31 | 4.88 | 4.82 | -0.09 | -1.83% | 4.81 | 4.93 | 191718 | 9308 | 3.36% |
| 2025-07-30 | 4.96 | 4.91 | -0.06 | -1.21% | 4.89 | 5.05 | 206667 | 10206 | 3.62% |
| 2025-07-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.91 | 5.01 | 160321 | 7929 | 2.81% |
| 2025-07-28 | 5.03 | 5.02 | 0.01 | 0.20% | 4.99 | 5.05 | 129952 | 6512 | 2.28% |
| 2025-07-25 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.02 | 127501 | 6376 | 2.24% |
| 2025-07-24 | 4.95 | 5.00 | 0.04 | 0.81% | 4.93 | 5.01 | 151744 | 7573 | 2.66% |