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 | 5.11 | 5.13 | 0.03 | 0.59% | 5.10 | 5.15 | 165285 | 8461 | 2.62% |
| 2025-10-30 | 5.15 | 5.10 | -0.05 | -0.97% | 5.09 | 5.16 | 189776 | 9718 | 3.01% |
| 2025-10-29 | 5.25 | 5.15 | -0.17 | -3.20% | 5.10 | 5.25 | 385101 | 19759 | 6.11% |
| 2025-10-28 | 5.28 | 5.32 | 0.04 | 0.76% | 5.26 | 5.34 | 151294 | 8024 | 2.40% |
| 2025-10-27 | 5.29 | 5.28 | 0.00 | 0.00% | 5.23 | 5.33 | 145313 | 7671 | 2.31% |
| 2025-10-24 | 5.30 | 5.28 | -0.02 | -0.38% | 5.25 | 5.33 | 124588 | 6578 | 1.98% |
| 2025-10-23 | 5.23 | 5.30 | 0.04 | 0.76% | 5.20 | 5.30 | 125133 | 6570 | 1.99% |
| 2025-10-22 | 5.22 | 5.26 | 0.01 | 0.19% | 5.20 | 5.35 | 164944 | 8696 | 2.62% |
| 2025-10-21 | 5.15 | 5.25 | 0.09 | 1.74% | 5.12 | 5.26 | 160649 | 8389 | 2.55% |
| 2025-10-20 | 5.04 | 5.16 | 0.16 | 3.20% | 5.04 | 5.18 | 219269 | 11232 | 3.48% |
| 2025-10-17 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.14 | 155394 | 7863 | 2.47% |
| 2025-10-16 | 5.22 | 5.12 | -0.09 | -1.73% | 5.10 | 5.22 | 147347 | 7582 | 2.34% |
| 2025-10-15 | 5.16 | 5.21 | 0.05 | 0.97% | 5.12 | 5.22 | 148702 | 7693 | 2.36% |
| 2025-10-14 | 5.25 | 5.16 | -0.07 | -1.34% | 5.12 | 5.31 | 206632 | 10782 | 3.28% |
| 2025-10-13 | 5.10 | 5.23 | -0.01 | -0.19% | 4.92 | 5.23 | 207731 | 10615 | 3.30% |
| 2025-10-10 | 5.17 | 5.24 | 0.06 | 1.16% | 5.15 | 5.30 | 225295 | 11815 | 3.58% |
| 2025-10-09 | 5.16 | 5.18 | 0.01 | 0.19% | 5.16 | 5.23 | 158978 | 8249 | 2.52% |
| 2025-09-30 | 5.24 | 5.17 | -0.04 | -0.77% | 5.16 | 5.25 | 163903 | 8501 | 2.60% |
| 2025-09-29 | 5.17 | 5.21 | 0.04 | 0.77% | 5.12 | 5.29 | 190405 | 9950 | 3.02% |
| 2025-09-26 | 5.21 | 5.17 | -0.06 | -1.15% | 5.17 | 5.31 | 183839 | 9611 | 2.92% |
| 2025-09-25 | 5.40 | 5.23 | -0.17 | -3.15% | 5.23 | 5.44 | 212061 | 11273 | 3.37% |
| 2025-09-24 | 5.32 | 5.40 | 0.05 | 0.93% | 5.26 | 5.42 | 177347 | 9508 | 2.82% |
| 2025-09-23 | 5.45 | 5.35 | -0.15 | -2.73% | 5.22 | 5.48 | 259416 | 13772 | 4.12% |
| 2025-09-22 | 5.37 | 5.50 | 0.14 | 2.61% | 5.36 | 5.58 | 282841 | 15502 | 4.49% |
| 2025-09-19 | 5.47 | 5.36 | -0.12 | -2.19% | 5.33 | 5.50 | 201215 | 10857 | 3.19% |
| 2025-09-18 | 5.55 | 5.48 | -0.09 | -1.62% | 5.41 | 5.60 | 319907 | 17691 | 5.08% |
| 2025-09-17 | 5.52 | 5.57 | 0.03 | 0.54% | 5.50 | 5.63 | 265500 | 14815 | 4.22% |
| 2025-09-16 | 5.39 | 5.54 | 0.13 | 2.40% | 5.37 | 5.55 | 269500 | 14791 | 4.28% |
| 2025-09-15 | 5.39 | 5.41 | 0.00 | 0.00% | 5.36 | 5.42 | 122930 | 6622 | 1.95% |
| 2025-09-12 | 5.49 | 5.41 | -0.06 | -1.10% | 5.39 | 5.49 | 159147 | 8632 | 2.53% |
| 2025-09-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.33 | 5.47 | 189740 | 10265 | 3.01% |
| 2025-09-10 | 5.43 | 5.42 | -0.03 | -0.55% | 5.35 | 5.47 | 162566 | 8799 | 2.58% |
| 2025-09-09 | 5.53 | 5.45 | -0.10 | -1.80% | 5.40 | 5.53 | 280222 | 15292 | 4.45% |
| 2025-09-08 | 5.41 | 5.55 | 0.15 | 2.78% | 5.37 | 5.56 | 298990 | 16383 | 4.75% |
| 2025-09-05 | 5.20 | 5.40 | 0.21 | 4.05% | 5.18 | 5.40 | 312702 | 16647 | 4.96% |
| 2025-09-04 | 5.23 | 5.19 | -0.04 | -0.76% | 5.11 | 5.33 | 254732 | 13341 | 4.04% |
| 2025-09-03 | 5.34 | 5.23 | -0.10 | -1.88% | 5.20 | 5.38 | 232681 | 12335 | 3.69% |
| 2025-09-02 | 5.31 | 5.33 | 0.04 | 0.76% | 5.13 | 5.41 | 311426 | 16370 | 4.94% |
| 2025-09-01 | 5.30 | 5.29 | -0.03 | -0.56% | 5.25 | 5.34 | 207468 | 10987 | 3.29% |
| 2025-08-29 | 5.31 | 5.32 | -0.04 | -0.75% | 5.24 | 5.37 | 238542 | 12654 | 3.79% |
| 2025-08-28 | 5.39 | 5.36 | 0.02 | 0.37% | 5.12 | 5.45 | 477596 | 25223 | 7.58% |
| 2025-08-27 | 5.55 | 5.34 | -0.03 | -0.56% | 5.34 | 5.67 | 731671 | 40463 | 11.62% |
| 2025-08-26 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.41 | 236185 | 12668 | 3.75% |
| 2025-08-25 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 244653 | 13008 | 3.88% |
| 2025-08-22 | 5.36 | 5.35 | -0.01 | -0.19% | 5.31 | 5.38 | 203592 | 10869 | 3.23% |
| 2025-08-21 | 5.40 | 5.36 | -0.04 | -0.74% | 5.31 | 5.44 | 249112 | 13364 | 3.96% |
| 2025-08-20 | 5.28 | 5.40 | 0.10 | 1.89% | 5.25 | 5.40 | 309679 | 16596 | 4.92% |
| 2025-08-19 | 5.28 | 5.30 | 0.03 | 0.57% | 5.22 | 5.31 | 235072 | 12390 | 3.73% |
| 2025-08-18 | 5.17 | 5.27 | 0.11 | 2.13% | 5.16 | 5.33 | 293872 | 15444 | 4.67% |
| 2025-08-15 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.18 | 193170 | 9968 | 3.07% |
| 2025-08-14 | 5.25 | 5.10 | -0.11 | -2.11% | 5.09 | 5.27 | 234684 | 12092 | 3.73% |
| 2025-08-13 | 5.17 | 5.21 | 0.06 | 1.17% | 5.15 | 5.23 | 227864 | 11840 | 3.62% |
| 2025-08-12 | 5.16 | 5.15 | -0.01 | -0.19% | 5.12 | 5.19 | 151452 | 7807 | 2.40% |
| 2025-08-11 | 5.13 | 5.16 | 0.05 | 0.98% | 5.11 | 5.19 | 198798 | 10265 | 3.16% |
| 2025-08-08 | 5.09 | 5.11 | 0.01 | 0.20% | 5.06 | 5.12 | 153196 | 7804 | 2.43% |
| 2025-08-07 | 5.14 | 5.10 | -0.05 | -0.97% | 5.08 | 5.16 | 164818 | 8418 | 2.62% |
| 2025-08-06 | 5.13 | 5.15 | 0.02 | 0.39% | 5.10 | 5.15 | 174319 | 8938 | 2.77% |
| 2025-08-05 | 5.07 | 5.13 | 0.08 | 1.58% | 5.06 | 5.13 | 216854 | 11056 | 3.44% |
| 2025-08-04 | 5.00 | 5.05 | 0.04 | 0.80% | 4.95 | 5.06 | 153161 | 7684 | 2.43% |
| 2025-08-01 | 4.99 | 5.01 | 0.03 | 0.60% | 4.98 | 5.05 | 145367 | 7288 | 2.31% |
| 2025-07-31 | 5.07 | 4.98 | -0.10 | -1.97% | 4.97 | 5.11 | 211029 | 10630 | 3.35% |
| 2025-07-30 | 5.08 | 5.08 | -0.02 | -0.39% | 5.04 | 5.12 | 206867 | 10508 | 3.28% |
| 2025-07-29 | 5.13 | 5.10 | -0.06 | -1.16% | 5.05 | 5.15 | 191674 | 9744 | 3.04% |
| 2025-07-28 | 5.11 | 5.16 | 0.05 | 0.98% | 5.07 | 5.19 | 261017 | 13418 | 4.14% |
| 2025-07-25 | 5.10 | 5.11 | 0.03 | 0.59% | 5.07 | 5.15 | 222652 | 11382 | 3.54% |
| 2025-07-24 | 5.01 | 5.08 | 0.07 | 1.40% | 4.98 | 5.08 | 182737 | 9243 | 2.90% |