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 | 5.35 | 5.39 | 0.04 | 0.75% | 5.33 | 5.42 | 99823 | 5370 | 2.90% |
| 2025-10-30 | 5.45 | 5.35 | -0.08 | -1.47% | 5.32 | 5.45 | 68775 | 3699 | 2.00% |
| 2025-10-29 | 5.60 | 5.43 | -0.15 | -2.69% | 5.36 | 5.60 | 122778 | 6672 | 3.57% |
| 2025-10-28 | 5.50 | 5.58 | 0.09 | 1.64% | 5.45 | 5.62 | 132017 | 7314 | 3.84% |
| 2025-10-27 | 5.57 | 5.49 | -0.07 | -1.26% | 5.46 | 5.60 | 90156 | 4966 | 2.62% |
| 2025-10-24 | 5.56 | 5.56 | 0.01 | 0.18% | 5.51 | 5.58 | 64044 | 3547 | 1.86% |
| 2025-10-23 | 5.53 | 5.55 | 0.03 | 0.54% | 5.42 | 5.57 | 66901 | 3676 | 1.94% |
| 2025-10-22 | 5.51 | 5.52 | 0.00 | 0.00% | 5.47 | 5.57 | 56129 | 3106 | 1.63% |
| 2025-10-21 | 5.38 | 5.52 | 0.13 | 2.41% | 5.36 | 5.52 | 69771 | 3810 | 2.03% |
| 2025-10-20 | 5.34 | 5.39 | 0.12 | 2.28% | 5.29 | 5.42 | 68495 | 3687 | 1.99% |
| 2025-10-17 | 5.35 | 5.27 | -0.09 | -1.68% | 5.26 | 5.40 | 51236 | 2727 | 1.49% |
| 2025-10-16 | 5.48 | 5.36 | -0.11 | -2.01% | 5.34 | 5.48 | 60094 | 3236 | 1.75% |
| 2025-10-15 | 5.43 | 5.47 | 0.03 | 0.55% | 5.40 | 5.51 | 51232 | 2800 | 1.49% |
| 2025-10-14 | 5.45 | 5.44 | -0.03 | -0.55% | 5.42 | 5.52 | 68649 | 3751 | 2.00% |
| 2025-10-13 | 5.33 | 5.47 | 0.02 | 0.37% | 5.16 | 5.47 | 86817 | 4663 | 2.52% |
| 2025-10-10 | 5.40 | 5.45 | 0.06 | 1.11% | 5.36 | 5.51 | 76011 | 4155 | 2.21% |
| 2025-10-09 | 5.42 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 80941 | 4383 | 2.35% |
| 2025-09-30 | 5.48 | 5.41 | -0.05 | -0.92% | 5.40 | 5.50 | 70272 | 3819 | 2.04% |
| 2025-09-29 | 5.35 | 5.46 | 0.11 | 2.06% | 5.29 | 5.47 | 81711 | 4425 | 2.38% |
| 2025-09-26 | 5.32 | 5.35 | 0.04 | 0.75% | 5.26 | 5.44 | 78252 | 4204 | 2.27% |
| 2025-09-25 | 5.46 | 5.31 | -0.14 | -2.57% | 5.27 | 5.49 | 91634 | 4917 | 2.66% |
| 2025-09-24 | 5.30 | 5.45 | 0.12 | 2.25% | 5.21 | 5.51 | 99706 | 5385 | 2.90% |
| 2025-09-23 | 5.38 | 5.33 | -0.06 | -1.11% | 5.11 | 5.39 | 104942 | 5473 | 3.05% |
| 2025-09-22 | 5.40 | 5.39 | -0.01 | -0.19% | 5.31 | 5.44 | 56306 | 3020 | 1.64% |
| 2025-09-19 | 5.45 | 5.40 | -0.05 | -0.92% | 5.33 | 5.48 | 71256 | 3846 | 2.07% |
| 2025-09-18 | 5.65 | 5.45 | -0.20 | -3.54% | 5.38 | 5.65 | 135949 | 7486 | 3.95% |
| 2025-09-17 | 5.73 | 5.65 | -0.11 | -1.91% | 5.60 | 5.75 | 139623 | 7878 | 4.06% |
| 2025-09-16 | 5.49 | 5.76 | 0.30 | 5.49% | 5.45 | 5.77 | 184630 | 10389 | 5.37% |
| 2025-09-15 | 5.49 | 5.46 | -0.07 | -1.27% | 5.44 | 5.55 | 78266 | 4280 | 2.28% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.47 | 5.56 | 89347 | 4922 | 2.60% |
| 2025-09-11 | 5.52 | 5.54 | 0.01 | 0.18% | 5.43 | 5.56 | 99474 | 5474 | 2.89% |
| 2025-09-10 | 5.47 | 5.53 | 0.04 | 0.73% | 5.45 | 5.60 | 71533 | 3956 | 2.08% |
| 2025-09-09 | 5.56 | 5.49 | -0.10 | -1.79% | 5.43 | 5.60 | 109130 | 6013 | 3.17% |
| 2025-09-08 | 5.55 | 5.59 | 0.05 | 0.90% | 5.49 | 5.66 | 139483 | 7791 | 4.05% |
| 2025-09-05 | 5.55 | 5.54 | 0.03 | 0.54% | 5.43 | 5.56 | 99460 | 5483 | 2.89% |
| 2025-09-04 | 5.53 | 5.51 | 0.00 | 0.00% | 5.42 | 5.64 | 138696 | 7686 | 4.03% |
| 2025-09-03 | 5.85 | 5.51 | -0.34 | -5.81% | 5.47 | 5.88 | 174902 | 9869 | 5.08% |
| 2025-09-02 | 5.99 | 5.85 | -0.14 | -2.34% | 5.81 | 6.00 | 149271 | 8791 | 4.34% |
| 2025-09-01 | 5.97 | 5.99 | 0.06 | 1.01% | 5.91 | 6.21 | 154208 | 9304 | 4.48% |
| 2025-08-29 | 6.08 | 5.93 | -0.16 | -2.63% | 5.87 | 6.11 | 170314 | 10149 | 4.95% |
| 2025-08-28 | 6.03 | 6.09 | 0.06 | 1.00% | 5.82 | 6.33 | 354101 | 21561 | 10.29% |
| 2025-08-27 | 6.13 | 6.03 | -0.14 | -2.27% | 6.01 | 6.25 | 334434 | 20473 | 9.72% |
| 2025-08-26 | 5.85 | 6.17 | 0.43 | 7.49% | 5.72 | 6.29 | 429635 | 25960 | 12.49% |
| 2025-08-25 | 5.62 | 5.74 | 0.14 | 2.50% | 5.57 | 5.86 | 200292 | 11478 | 5.82% |
| 2025-08-22 | 5.71 | 5.60 | -0.11 | -1.93% | 5.53 | 5.74 | 146640 | 8213 | 4.26% |
| 2025-08-21 | 5.66 | 5.71 | 0.07 | 1.24% | 5.62 | 5.71 | 105641 | 5984 | 3.07% |
| 2025-08-20 | 5.59 | 5.64 | 0.04 | 0.71% | 5.52 | 5.64 | 94108 | 5247 | 2.74% |
| 2025-08-19 | 5.50 | 5.60 | 0.13 | 2.38% | 5.46 | 5.62 | 129269 | 7185 | 3.76% |
| 2025-08-18 | 5.47 | 5.47 | 0.02 | 0.37% | 5.42 | 5.54 | 111899 | 6134 | 3.25% |
| 2025-08-15 | 5.48 | 5.45 | -0.02 | -0.37% | 5.42 | 5.56 | 110624 | 6054 | 3.22% |
| 2025-08-14 | 5.64 | 5.47 | -0.16 | -2.84% | 5.46 | 5.68 | 95413 | 5291 | 2.77% |
| 2025-08-13 | 5.62 | 5.63 | 0.00 | 0.00% | 5.54 | 5.67 | 118521 | 6647 | 3.45% |
| 2025-08-12 | 5.69 | 5.63 | -0.06 | -1.05% | 5.62 | 5.73 | 100045 | 5654 | 2.91% |
| 2025-08-11 | 5.59 | 5.69 | 0.09 | 1.61% | 5.56 | 5.70 | 123348 | 6963 | 3.59% |
| 2025-08-08 | 5.52 | 5.60 | 0.08 | 1.45% | 5.46 | 5.61 | 105847 | 5867 | 3.08% |
| 2025-08-07 | 5.55 | 5.52 | -0.02 | -0.36% | 5.47 | 5.57 | 83982 | 4632 | 2.44% |
| 2025-08-06 | 5.50 | 5.54 | 0.03 | 0.54% | 5.45 | 5.55 | 103072 | 5670 | 3.00% |
| 2025-08-05 | 5.58 | 5.51 | -0.05 | -0.90% | 5.49 | 5.59 | 97538 | 5386 | 2.84% |
| 2025-08-04 | 5.35 | 5.56 | 0.16 | 2.96% | 5.31 | 5.57 | 169072 | 9256 | 4.92% |
| 2025-08-01 | 5.32 | 5.40 | 0.05 | 0.93% | 5.29 | 5.43 | 128669 | 6898 | 3.74% |
| 2025-07-31 | 5.50 | 5.35 | -0.12 | -2.19% | 5.32 | 5.54 | 207077 | 11176 | 6.02% |
| 2025-07-30 | 5.55 | 5.47 | -0.11 | -1.97% | 5.35 | 5.72 | 362325 | 19946 | 10.53% |
| 2025-07-29 | 5.63 | 5.58 | -0.09 | -1.59% | 5.48 | 5.68 | 335579 | 18668 | 9.76% |
| 2025-07-28 | 5.36 | 5.67 | 0.33 | 6.18% | 5.31 | 5.98 | 571170 | 32592 | 16.60% |
| 2025-07-25 | 5.36 | 5.34 | -0.04 | -0.74% | 5.30 | 5.42 | 97737 | 5220 | 2.84% |
| 2025-07-24 | 5.40 | 5.38 | 0.02 | 0.37% | 5.31 | 5.41 | 79279 | 4262 | 2.30% |