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 | 5.49 | 5.63 | 0.14 | 2.55% | 5.47 | 5.64 | 257377 | 14360 | 4.92% |
| 2025-10-30 | 5.53 | 5.49 | -0.06 | -1.08% | 5.47 | 5.56 | 169675 | 9354 | 3.24% |
| 2025-10-29 | 5.66 | 5.55 | -0.09 | -1.60% | 5.52 | 5.66 | 203331 | 11286 | 3.88% |
| 2025-10-28 | 5.52 | 5.64 | 0.10 | 1.81% | 5.52 | 5.68 | 249314 | 13986 | 4.76% |
| 2025-10-27 | 5.57 | 5.54 | -0.03 | -0.54% | 5.51 | 5.59 | 154477 | 8561 | 2.95% |
| 2025-10-24 | 5.59 | 5.57 | -0.04 | -0.71% | 5.53 | 5.59 | 164886 | 9159 | 3.15% |
| 2025-10-23 | 5.51 | 5.61 | 0.10 | 1.81% | 5.49 | 5.61 | 193406 | 10753 | 3.69% |
| 2025-10-22 | 5.55 | 5.51 | -0.07 | -1.25% | 5.51 | 5.58 | 190299 | 10555 | 3.64% |
| 2025-10-21 | 5.39 | 5.58 | 0.19 | 3.53% | 5.39 | 5.59 | 376779 | 20878 | 7.20% |
| 2025-10-20 | 5.37 | 5.39 | 0.03 | 0.56% | 5.34 | 5.39 | 92807 | 4980 | 1.77% |
| 2025-10-17 | 5.39 | 5.36 | -0.03 | -0.56% | 5.36 | 5.44 | 116307 | 6276 | 2.22% |
| 2025-10-16 | 5.43 | 5.39 | -0.06 | -1.10% | 5.36 | 5.45 | 142369 | 7688 | 2.72% |
| 2025-10-15 | 5.45 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 125424 | 6821 | 2.40% |
| 2025-10-14 | 5.46 | 5.47 | 0.00 | 0.00% | 5.43 | 5.53 | 181722 | 9952 | 3.47% |
| 2025-10-13 | 5.34 | 5.47 | 0.03 | 0.55% | 5.26 | 5.48 | 197492 | 10675 | 3.77% |
| 2025-10-10 | 5.33 | 5.44 | 0.09 | 1.68% | 5.31 | 5.48 | 232862 | 12636 | 4.45% |
| 2025-10-09 | 5.30 | 5.35 | 0.07 | 1.33% | 5.28 | 5.36 | 128654 | 6855 | 2.46% |
| 2025-09-30 | 5.26 | 5.28 | 0.01 | 0.19% | 5.24 | 5.30 | 92853 | 4891 | 1.77% |
| 2025-09-29 | 5.23 | 5.27 | 0.03 | 0.57% | 5.16 | 5.28 | 114939 | 6032 | 2.20% |
| 2025-09-26 | 5.18 | 5.24 | 0.05 | 0.96% | 5.14 | 5.29 | 132348 | 6929 | 2.53% |
| 2025-09-25 | 5.28 | 5.19 | -0.08 | -1.52% | 5.17 | 5.29 | 111250 | 5807 | 2.13% |
| 2025-09-24 | 5.15 | 5.27 | 0.10 | 1.93% | 5.13 | 5.28 | 119127 | 6220 | 2.28% |
| 2025-09-23 | 5.25 | 5.17 | -0.08 | -1.52% | 5.07 | 5.25 | 153986 | 7916 | 2.94% |
| 2025-09-22 | 5.28 | 5.25 | -0.04 | -0.76% | 5.21 | 5.30 | 102283 | 5359 | 1.95% |
| 2025-09-19 | 5.32 | 5.29 | -0.03 | -0.56% | 5.25 | 5.35 | 123417 | 6528 | 2.36% |
| 2025-09-18 | 5.42 | 5.32 | -0.10 | -1.85% | 5.30 | 5.44 | 178054 | 9588 | 3.40% |
| 2025-09-17 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.46 | 148959 | 8086 | 2.85% |
| 2025-09-16 | 5.39 | 5.43 | 0.04 | 0.74% | 5.35 | 5.43 | 121483 | 6552 | 2.32% |
| 2025-09-15 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.41 | 114009 | 6122 | 2.18% |
| 2025-09-12 | 5.40 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 144278 | 7822 | 2.76% |
| 2025-09-11 | 5.36 | 5.41 | 0.04 | 0.74% | 5.30 | 5.42 | 142331 | 7634 | 2.72% |
| 2025-09-10 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.39 | 96869 | 5204 | 1.85% |
| 2025-09-09 | 5.39 | 5.36 | -0.06 | -1.11% | 5.33 | 5.42 | 115029 | 6172 | 2.20% |
| 2025-09-08 | 5.39 | 5.42 | 0.05 | 0.93% | 5.37 | 5.46 | 150253 | 8142 | 2.87% |
| 2025-09-05 | 5.30 | 5.37 | 0.07 | 1.32% | 5.25 | 5.37 | 136555 | 7269 | 2.61% |
| 2025-09-04 | 5.26 | 5.30 | 0.05 | 0.95% | 5.22 | 5.35 | 163407 | 8658 | 3.12% |
| 2025-09-03 | 5.40 | 5.25 | -0.16 | -2.96% | 5.23 | 5.43 | 188834 | 10030 | 3.61% |
| 2025-09-02 | 5.45 | 5.41 | -0.06 | -1.10% | 5.33 | 5.47 | 196451 | 10589 | 3.75% |
| 2025-09-01 | 5.42 | 5.47 | 0.04 | 0.74% | 5.39 | 5.51 | 167092 | 9129 | 3.19% |
| 2025-08-29 | 5.48 | 5.43 | -0.08 | -1.45% | 5.42 | 5.50 | 183918 | 10020 | 3.51% |
| 2025-08-28 | 5.56 | 5.51 | -0.05 | -0.90% | 5.33 | 5.62 | 387195 | 21221 | 7.40% |
| 2025-08-27 | 5.77 | 5.56 | -0.21 | -3.64% | 5.54 | 5.80 | 374896 | 21325 | 7.16% |
| 2025-08-26 | 5.75 | 5.77 | 0.05 | 0.87% | 5.72 | 5.83 | 361371 | 20900 | 6.90% |
| 2025-08-25 | 5.72 | 5.72 | 0.01 | 0.18% | 5.67 | 5.75 | 281312 | 16086 | 5.37% |
| 2025-08-22 | 5.72 | 5.71 | -0.02 | -0.35% | 5.64 | 5.75 | 254335 | 14440 | 4.86% |
| 2025-08-21 | 5.72 | 5.73 | 0.04 | 0.70% | 5.67 | 5.78 | 304014 | 17383 | 5.81% |
| 2025-08-20 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.69 | 179810 | 10163 | 3.43% |
| 2025-08-19 | 5.61 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 230210 | 13019 | 4.40% |
| 2025-08-18 | 5.58 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 222014 | 12452 | 4.24% |
| 2025-08-15 | 5.54 | 5.57 | 0.04 | 0.72% | 5.52 | 5.58 | 160809 | 8944 | 3.07% |
| 2025-08-14 | 5.67 | 5.53 | -0.13 | -2.30% | 5.51 | 5.68 | 256800 | 14320 | 4.91% |
| 2025-08-13 | 5.70 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 236498 | 13392 | 4.52% |
| 2025-08-12 | 5.75 | 5.69 | -0.08 | -1.39% | 5.67 | 5.75 | 275387 | 15697 | 5.26% |
| 2025-08-11 | 5.72 | 5.77 | 0.09 | 1.58% | 5.67 | 5.80 | 491395 | 28229 | 9.39% |
| 2025-08-08 | 5.61 | 5.68 | 0.08 | 1.43% | 5.59 | 5.70 | 300734 | 16979 | 5.74% |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.56 | 5.63 | 177862 | 9942 | 3.40% |
| 2025-08-06 | 5.64 | 5.61 | -0.03 | -0.53% | 5.58 | 5.65 | 210676 | 11792 | 4.02% |
| 2025-08-05 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.66 | 210717 | 11878 | 4.03% |
| 2025-08-04 | 5.50 | 5.63 | 0.09 | 1.62% | 5.47 | 5.65 | 257273 | 14396 | 4.91% |
| 2025-08-01 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.57 | 156977 | 8675 | 3.00% |
| 2025-07-31 | 5.66 | 5.51 | -0.21 | -3.67% | 5.50 | 5.68 | 321197 | 17919 | 6.14% |
| 2025-07-30 | 5.54 | 5.72 | 0.18 | 3.25% | 5.53 | 5.75 | 536311 | 30363 | 10.24% |
| 2025-07-29 | 5.57 | 5.54 | -0.04 | -0.72% | 5.49 | 5.59 | 179424 | 9918 | 3.43% |
| 2025-07-28 | 5.61 | 5.58 | -0.03 | -0.53% | 5.55 | 5.62 | 184767 | 10305 | 3.53% |
| 2025-07-25 | 5.70 | 5.61 | -0.10 | -1.75% | 5.60 | 5.71 | 265856 | 14978 | 5.08% |
| 2025-07-24 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.71 | 307071 | 17436 | 5.87% |