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 | 5.22 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 102531 | 5345 | 1.43% |
| 2025-10-30 | 5.34 | 5.20 | -0.15 | -2.80% | 5.20 | 5.35 | 140179 | 7362 | 1.95% |
| 2025-10-29 | 5.43 | 5.35 | -0.12 | -2.19% | 5.24 | 5.43 | 178505 | 9493 | 2.49% |
| 2025-10-28 | 5.46 | 5.47 | 0.00 | 0.00% | 5.40 | 5.53 | 117219 | 6418 | 1.63% |
| 2025-10-27 | 5.50 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 117065 | 6412 | 1.63% |
| 2025-10-24 | 5.45 | 5.47 | 0.03 | 0.55% | 5.41 | 5.49 | 100767 | 5500 | 1.40% |
| 2025-10-23 | 5.41 | 5.44 | 0.01 | 0.18% | 5.33 | 5.45 | 89146 | 4801 | 1.24% |
| 2025-10-22 | 5.42 | 5.43 | 0.02 | 0.37% | 5.34 | 5.44 | 93099 | 5035 | 1.30% |
| 2025-10-21 | 5.31 | 5.41 | 0.10 | 1.88% | 5.26 | 5.42 | 114936 | 6161 | 1.60% |
| 2025-10-20 | 5.26 | 5.31 | 0.11 | 2.12% | 5.21 | 5.33 | 116170 | 6153 | 1.62% |
| 2025-10-17 | 5.39 | 5.20 | -0.20 | -3.70% | 5.20 | 5.41 | 142351 | 7516 | 1.98% |
| 2025-10-16 | 5.56 | 5.40 | -0.10 | -1.82% | 5.38 | 5.59 | 135596 | 7397 | 1.89% |
| 2025-10-15 | 5.44 | 5.50 | 0.13 | 2.42% | 5.36 | 5.50 | 155069 | 8429 | 2.16% |
| 2025-10-14 | 5.51 | 5.37 | -0.09 | -1.65% | 5.36 | 5.54 | 151227 | 8235 | 2.11% |
| 2025-10-13 | 5.28 | 5.46 | -0.03 | -0.55% | 5.16 | 5.47 | 152756 | 8182 | 2.13% |
| 2025-10-10 | 5.47 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 194077 | 10623 | 2.70% |
| 2025-10-09 | 5.32 | 5.44 | 0.14 | 2.64% | 5.31 | 5.45 | 161340 | 8721 | 2.25% |
| 2025-09-30 | 5.35 | 5.30 | -0.04 | -0.75% | 5.29 | 5.37 | 103224 | 5496 | 1.44% |
| 2025-09-29 | 5.33 | 5.34 | 0.02 | 0.38% | 5.22 | 5.40 | 115244 | 6129 | 1.61% |
| 2025-09-26 | 5.33 | 5.32 | -0.02 | -0.37% | 5.28 | 5.39 | 111688 | 5965 | 1.56% |
| 2025-09-25 | 5.40 | 5.34 | -0.08 | -1.48% | 5.33 | 5.46 | 150393 | 8117 | 2.10% |
| 2025-09-24 | 5.35 | 5.42 | 0.04 | 0.74% | 5.30 | 5.42 | 143336 | 7706 | 2.00% |
| 2025-09-23 | 5.47 | 5.38 | -0.08 | -1.47% | 5.23 | 5.48 | 223482 | 11883 | 3.11% |
| 2025-09-22 | 5.49 | 5.46 | -0.01 | -0.18% | 5.42 | 5.55 | 147918 | 8083 | 2.06% |
| 2025-09-19 | 5.58 | 5.47 | -0.13 | -2.32% | 5.45 | 5.64 | 236681 | 13017 | 3.30% |
| 2025-09-18 | 5.85 | 5.60 | -0.27 | -4.60% | 5.55 | 5.86 | 428278 | 24431 | 5.97% |
| 2025-09-17 | 5.96 | 5.87 | -0.16 | -2.65% | 5.87 | 6.00 | 283253 | 16716 | 3.95% |
| 2025-09-16 | 5.90 | 6.03 | 0.11 | 1.86% | 5.77 | 6.20 | 454167 | 27005 | 6.33% |
| 2025-09-15 | 6.15 | 5.92 | -0.28 | -4.52% | 5.90 | 6.15 | 488807 | 29148 | 6.81% |
| 2025-09-12 | 6.35 | 6.20 | -0.19 | -2.97% | 6.13 | 6.43 | 626875 | 39166 | 8.73% |
| 2025-09-11 | 6.03 | 6.39 | 0.30 | 4.93% | 5.85 | 6.65 | 822697 | 52151 | 11.46% |
| 2025-09-10 | 6.01 | 6.09 | 0.04 | 0.66% | 5.95 | 6.30 | 715180 | 43802 | 9.96% |
| 2025-09-09 | 5.85 | 6.05 | 0.18 | 3.07% | 5.74 | 6.29 | 613462 | 37039 | 8.55% |
| 2025-09-08 | 6.00 | 5.87 | -0.15 | -2.49% | 5.77 | 6.00 | 439994 | 25725 | 6.13% |
| 2025-09-05 | 5.71 | 6.02 | 0.15 | 2.56% | 5.62 | 6.22 | 634166 | 37057 | 8.84% |
| 2025-09-04 | 6.00 | 5.87 | 0.04 | 0.69% | 5.71 | 6.26 | 658278 | 39501 | 9.17% |
| 2025-09-03 | 5.94 | 5.83 | -0.08 | -1.35% | 5.76 | 6.01 | 504404 | 29728 | 7.03% |
| 2025-09-02 | 5.96 | 5.91 | -0.08 | -1.34% | 5.83 | 6.06 | 564772 | 33546 | 7.87% |
| 2025-09-01 | 6.09 | 5.99 | -0.15 | -2.44% | 5.89 | 6.18 | 850860 | 51205 | 11.86% |
| 2025-08-29 | 5.65 | 6.14 | 0.56 | 10.04% | 5.60 | 6.14 | 690959 | 40787 | 9.63% |
| 2025-08-28 | 5.67 | 5.58 | -0.05 | -0.89% | 5.40 | 5.73 | 494546 | 27466 | 6.89% |
| 2025-08-27 | 5.82 | 5.63 | -0.26 | -4.41% | 5.63 | 5.86 | 620818 | 35641 | 8.65% |
| 2025-08-26 | 5.65 | 5.89 | 0.07 | 1.20% | 5.55 | 6.03 | 1005817 | 57625 | 14.01% |
| 2025-08-25 | 5.70 | 5.82 | 0.18 | 3.19% | 5.60 | 6.20 | 1447989 | 86075 | 20.17% |
| 2025-08-22 | 5.12 | 5.64 | 0.51 | 9.94% | 5.12 | 5.64 | 669973 | 36595 | 9.33% |
| 2025-08-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.10 | 5.18 | 114413 | 5876 | 1.59% |
| 2025-08-20 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.17 | 132772 | 6823 | 1.85% |
| 2025-08-19 | 5.09 | 5.12 | 0.05 | 0.99% | 5.06 | 5.13 | 143818 | 7349 | 2.00% |
| 2025-08-18 | 5.02 | 5.07 | 0.05 | 1.00% | 5.02 | 5.11 | 131820 | 6695 | 1.84% |
| 2025-08-15 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.06 | 133120 | 6677 | 1.85% |
| 2025-08-14 | 5.09 | 4.94 | -0.14 | -2.76% | 4.93 | 5.10 | 130644 | 6536 | 1.82% |
| 2025-08-13 | 5.12 | 5.08 | -0.02 | -0.39% | 5.07 | 5.14 | 101520 | 5168 | 1.41% |
| 2025-08-12 | 5.12 | 5.10 | -0.01 | -0.20% | 5.05 | 5.13 | 89478 | 4551 | 1.25% |
| 2025-08-11 | 5.08 | 5.11 | 0.05 | 0.99% | 5.07 | 5.12 | 118786 | 6060 | 1.65% |
| 2025-08-08 | 5.03 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 94089 | 4743 | 1.31% |
| 2025-08-07 | 5.08 | 5.03 | -0.03 | -0.59% | 5.00 | 5.08 | 80479 | 4043 | 1.12% |
| 2025-08-06 | 5.00 | 5.06 | 0.05 | 1.00% | 4.97 | 5.07 | 119902 | 6028 | 1.67% |
| 2025-08-05 | 4.95 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 73905 | 3689 | 1.03% |
| 2025-08-04 | 4.86 | 4.97 | 0.06 | 1.22% | 4.85 | 4.97 | 71909 | 3546 | 1.00% |
| 2025-08-01 | 4.86 | 4.91 | 0.05 | 1.03% | 4.86 | 4.92 | 87527 | 4287 | 1.22% |
| 2025-07-31 | 4.99 | 4.86 | -0.13 | -2.61% | 4.85 | 5.01 | 156062 | 7674 | 2.17% |
| 2025-07-30 | 5.08 | 4.99 | -0.07 | -1.38% | 4.97 | 5.09 | 126839 | 6349 | 1.77% |
| 2025-07-29 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.12 | 104303 | 5265 | 1.45% |
| 2025-07-28 | 5.12 | 5.11 | 0.03 | 0.59% | 5.09 | 5.15 | 125854 | 6442 | 1.75% |
| 2025-07-25 | 5.19 | 5.08 | -0.16 | -3.05% | 5.07 | 5.22 | 281492 | 14417 | 3.92% |