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 | 5.50 | 5.55 | 0.04 | 0.73% | 5.49 | 5.59 | 217792 | 12096 | 2.17% |
| 2025-10-30 | 5.60 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 274577 | 15258 | 2.73% |
| 2025-10-29 | 5.58 | 5.62 | 0.02 | 0.36% | 5.52 | 5.62 | 221508 | 12333 | 2.20% |
| 2025-10-28 | 5.60 | 5.60 | -0.02 | -0.36% | 5.55 | 5.66 | 279183 | 15657 | 2.78% |
| 2025-10-27 | 5.65 | 5.62 | -0.03 | -0.53% | 5.56 | 5.67 | 311429 | 17467 | 3.10% |
| 2025-10-24 | 5.65 | 5.65 | 0.07 | 1.25% | 5.58 | 5.68 | 346179 | 19462 | 3.44% |
| 2025-10-23 | 5.62 | 5.58 | -0.08 | -1.41% | 5.50 | 5.62 | 310828 | 17213 | 3.09% |
| 2025-10-22 | 5.48 | 5.66 | 0.15 | 2.72% | 5.45 | 5.68 | 469702 | 26390 | 4.67% |
| 2025-10-21 | 5.34 | 5.51 | 0.17 | 3.18% | 5.32 | 5.52 | 313811 | 17131 | 3.12% |
| 2025-10-20 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.40 | 217122 | 11590 | 2.16% |
| 2025-10-17 | 5.46 | 5.30 | -0.18 | -3.28% | 5.29 | 5.49 | 264965 | 14209 | 2.64% |
| 2025-10-16 | 5.55 | 5.48 | -0.07 | -1.26% | 5.46 | 5.56 | 252743 | 13884 | 2.51% |
| 2025-10-15 | 5.55 | 5.55 | 0.00 | 0.00% | 5.47 | 5.58 | 265912 | 14701 | 2.64% |
| 2025-10-14 | 5.60 | 5.55 | -0.04 | -0.72% | 5.52 | 5.68 | 399575 | 22390 | 3.97% |
| 2025-10-13 | 5.35 | 5.59 | 0.05 | 0.90% | 5.29 | 5.62 | 389341 | 21313 | 3.87% |
| 2025-10-10 | 5.47 | 5.54 | 0.06 | 1.09% | 5.46 | 5.68 | 421282 | 23446 | 4.19% |
| 2025-10-09 | 5.55 | 5.48 | -0.03 | -0.54% | 5.43 | 5.57 | 405225 | 22271 | 4.03% |
| 2025-09-30 | 5.48 | 5.51 | 0.07 | 1.29% | 5.43 | 5.54 | 491665 | 27049 | 4.89% |
| 2025-09-29 | 5.40 | 5.44 | -0.05 | -0.91% | 5.36 | 5.53 | 843669 | 45912 | 8.39% |
| 2025-09-26 | 5.62 | 5.49 | 0.36 | 7.02% | 5.48 | 6.00 | 1498324 | 86223 | 14.90% |
| 2025-09-25 | 5.20 | 5.13 | -0.06 | -1.16% | 5.11 | 5.23 | 169077 | 8738 | 1.68% |
| 2025-09-24 | 5.12 | 5.19 | 0.06 | 1.17% | 5.08 | 5.24 | 173749 | 8994 | 1.73% |
| 2025-09-23 | 5.24 | 5.13 | -0.12 | -2.29% | 5.03 | 5.25 | 215446 | 11007 | 2.14% |
| 2025-09-22 | 5.28 | 5.25 | -0.02 | -0.38% | 5.16 | 5.29 | 170021 | 8892 | 1.69% |
| 2025-09-19 | 5.38 | 5.27 | -0.11 | -2.04% | 5.25 | 5.39 | 221567 | 11731 | 2.20% |
| 2025-09-18 | 5.39 | 5.38 | -0.02 | -0.37% | 5.34 | 5.50 | 329729 | 17944 | 3.28% |
| 2025-09-17 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.45 | 180025 | 9747 | 1.79% |
| 2025-09-16 | 5.29 | 5.41 | 0.12 | 2.27% | 5.27 | 5.46 | 299598 | 16123 | 2.98% |
| 2025-09-15 | 5.30 | 5.29 | -0.03 | -0.56% | 5.27 | 5.34 | 175215 | 9288 | 1.74% |
| 2025-09-12 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 151788 | 8099 | 1.51% |
| 2025-09-11 | 5.27 | 5.36 | 0.08 | 1.52% | 5.21 | 5.37 | 206102 | 10926 | 2.05% |
| 2025-09-10 | 5.31 | 5.28 | -0.02 | -0.38% | 5.25 | 5.34 | 126989 | 6721 | 1.26% |
| 2025-09-09 | 5.40 | 5.30 | -0.09 | -1.67% | 5.27 | 5.40 | 183658 | 9779 | 1.83% |
| 2025-09-08 | 5.41 | 5.39 | 0.06 | 1.13% | 5.36 | 5.50 | 233979 | 12658 | 2.33% |
| 2025-09-05 | 5.22 | 5.33 | 0.13 | 2.50% | 5.17 | 5.34 | 242840 | 12789 | 2.42% |
| 2025-09-04 | 5.26 | 5.20 | -0.06 | -1.14% | 5.11 | 5.32 | 241137 | 12597 | 2.40% |
| 2025-09-03 | 5.45 | 5.26 | -0.16 | -2.95% | 5.22 | 5.48 | 240387 | 12818 | 2.39% |
| 2025-09-02 | 5.51 | 5.42 | -0.08 | -1.45% | 5.33 | 5.51 | 280152 | 15135 | 2.79% |
| 2025-09-01 | 5.48 | 5.50 | -0.01 | -0.18% | 5.41 | 5.54 | 246712 | 13521 | 2.45% |
| 2025-08-29 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.58 | 225795 | 12480 | 2.25% |
| 2025-08-28 | 5.57 | 5.54 | -0.03 | -0.54% | 5.33 | 5.63 | 390477 | 21469 | 3.88% |
| 2025-08-27 | 5.79 | 5.57 | -0.22 | -3.80% | 5.55 | 5.80 | 397792 | 22645 | 3.96% |
| 2025-08-26 | 5.74 | 5.79 | 0.02 | 0.35% | 5.70 | 5.82 | 290874 | 16805 | 2.89% |
| 2025-08-25 | 5.79 | 5.77 | -0.01 | -0.17% | 5.71 | 5.82 | 364616 | 21017 | 3.63% |
| 2025-08-22 | 5.78 | 5.78 | -0.01 | -0.17% | 5.73 | 5.81 | 265523 | 15310 | 2.64% |
| 2025-08-21 | 5.86 | 5.79 | -0.05 | -0.86% | 5.76 | 5.87 | 331939 | 19246 | 3.30% |
| 2025-08-20 | 5.75 | 5.84 | 0.07 | 1.21% | 5.72 | 5.85 | 338419 | 19651 | 3.37% |
| 2025-08-19 | 5.79 | 5.77 | -0.01 | -0.17% | 5.72 | 5.81 | 313365 | 18070 | 3.12% |
| 2025-08-18 | 5.72 | 5.78 | 0.12 | 2.12% | 5.72 | 5.83 | 521892 | 30168 | 5.19% |
| 2025-08-15 | 5.56 | 5.66 | 0.09 | 1.62% | 5.56 | 5.67 | 214080 | 12059 | 2.13% |
| 2025-08-14 | 5.70 | 5.57 | -0.13 | -2.28% | 5.56 | 5.71 | 269200 | 15140 | 2.68% |
| 2025-08-13 | 5.71 | 5.70 | 0.01 | 0.18% | 5.68 | 5.72 | 209855 | 11960 | 2.09% |
| 2025-08-12 | 5.71 | 5.69 | -0.02 | -0.35% | 5.64 | 5.74 | 218254 | 12391 | 2.17% |
| 2025-08-11 | 5.72 | 5.71 | 0.00 | 0.00% | 5.68 | 5.75 | 258271 | 14759 | 2.57% |
| 2025-08-08 | 5.60 | 5.71 | 0.09 | 1.60% | 5.59 | 5.72 | 354312 | 20113 | 3.52% |
| 2025-08-07 | 5.67 | 5.62 | -0.04 | -0.71% | 5.57 | 5.67 | 266815 | 14984 | 2.65% |
| 2025-08-06 | 5.61 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 333696 | 18813 | 3.32% |
| 2025-08-05 | 5.51 | 5.56 | 0.07 | 1.28% | 5.51 | 5.63 | 264419 | 14745 | 2.63% |
| 2025-08-04 | 5.38 | 5.49 | 0.09 | 1.67% | 5.36 | 5.50 | 211757 | 11559 | 2.11% |
| 2025-08-01 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.44 | 154336 | 8348 | 1.54% |
| 2025-07-31 | 5.44 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 222551 | 12074 | 2.21% |
| 2025-07-30 | 5.51 | 5.46 | -0.14 | -2.50% | 5.40 | 5.53 | 381043 | 20744 | 3.79% |
| 2025-07-29 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.64 | 202221 | 11266 | 2.01% |
| 2025-07-28 | 5.62 | 5.60 | 0.01 | 0.18% | 5.57 | 5.63 | 215778 | 12069 | 2.15% |
| 2025-07-25 | 5.68 | 5.59 | -0.10 | -1.76% | 5.58 | 5.70 | 343495 | 19262 | 3.42% |