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 | 5.41 | 5.51 | 0.13 | 2.42% | 5.36 | 5.55 | 80547 | 4416 | 2.77% |
| 2025-10-30 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.45 | 53616 | 2895 | 1.84% |
| 2025-10-29 | 5.47 | 5.39 | -0.08 | -1.46% | 5.33 | 5.54 | 58559 | 3163 | 2.01% |
| 2025-10-28 | 5.52 | 5.47 | -0.04 | -0.73% | 5.40 | 5.53 | 75878 | 4147 | 2.61% |
| 2025-10-27 | 5.43 | 5.51 | 0.06 | 1.10% | 5.43 | 5.56 | 73181 | 4024 | 2.52% |
| 2025-10-24 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.52 | 63689 | 3476 | 2.19% |
| 2025-10-23 | 5.44 | 5.44 | -0.01 | -0.18% | 5.36 | 5.47 | 74829 | 4046 | 2.57% |
| 2025-10-22 | 5.35 | 5.45 | 0.11 | 2.06% | 5.31 | 5.48 | 78925 | 4281 | 2.72% |
| 2025-10-21 | 5.19 | 5.34 | 0.15 | 2.89% | 5.16 | 5.35 | 67226 | 3545 | 2.31% |
| 2025-10-20 | 5.10 | 5.19 | 0.12 | 2.37% | 5.10 | 5.19 | 66411 | 3427 | 2.28% |
| 2025-10-17 | 5.17 | 5.07 | -0.08 | -1.55% | 5.06 | 5.20 | 63060 | 3235 | 2.17% |
| 2025-10-16 | 5.27 | 5.15 | -0.12 | -2.28% | 5.12 | 5.30 | 57736 | 2987 | 1.99% |
| 2025-10-15 | 5.18 | 5.27 | 0.10 | 1.93% | 5.13 | 5.29 | 69324 | 3613 | 2.39% |
| 2025-10-14 | 5.29 | 5.17 | -0.08 | -1.52% | 5.16 | 5.30 | 68027 | 3556 | 2.34% |
| 2025-10-13 | 4.98 | 5.25 | 0.13 | 2.54% | 4.86 | 5.28 | 113430 | 5809 | 3.90% |
| 2025-10-10 | 5.08 | 5.12 | 0.03 | 0.59% | 5.06 | 5.25 | 78783 | 4071 | 2.71% |
| 2025-10-09 | 5.11 | 5.09 | 0.00 | 0.00% | 5.06 | 5.21 | 66402 | 3404 | 2.28% |
| 2025-09-30 | 5.20 | 5.09 | -0.05 | -0.97% | 5.05 | 5.20 | 56190 | 2868 | 1.93% |
| 2025-09-29 | 5.08 | 5.14 | 0.04 | 0.78% | 4.91 | 5.16 | 93194 | 4729 | 3.21% |
| 2025-09-26 | 5.07 | 5.10 | 0.03 | 0.59% | 4.98 | 5.16 | 57174 | 2913 | 1.97% |
| 2025-09-25 | 5.15 | 5.07 | -0.08 | -1.55% | 5.05 | 5.22 | 71229 | 3659 | 2.45% |
| 2025-09-24 | 5.00 | 5.15 | 0.15 | 3.00% | 4.92 | 5.15 | 87644 | 4452 | 3.02% |
| 2025-09-23 | 5.01 | 5.00 | -0.05 | -0.99% | 4.84 | 5.04 | 105109 | 5212 | 3.62% |
| 2025-09-22 | 5.10 | 5.05 | -0.05 | -0.98% | 5.01 | 5.13 | 68582 | 3465 | 2.36% |
| 2025-09-19 | 5.19 | 5.10 | -0.06 | -1.16% | 5.02 | 5.20 | 72884 | 3720 | 2.51% |
| 2025-09-18 | 5.33 | 5.16 | -0.16 | -3.01% | 5.12 | 5.33 | 76593 | 3992 | 2.64% |
| 2025-09-17 | 5.30 | 5.32 | 0.01 | 0.19% | 5.25 | 5.35 | 47869 | 2540 | 1.65% |
| 2025-09-16 | 5.26 | 5.31 | 0.07 | 1.34% | 5.22 | 5.33 | 68340 | 3606 | 2.35% |
| 2025-09-15 | 5.24 | 5.24 | -0.03 | -0.57% | 5.19 | 5.30 | 44326 | 2317 | 1.52% |
| 2025-09-12 | 5.32 | 5.27 | -0.03 | -0.57% | 5.24 | 5.35 | 66013 | 3489 | 2.27% |
| 2025-09-11 | 5.32 | 5.30 | -0.02 | -0.38% | 5.21 | 5.32 | 52385 | 2757 | 1.80% |
| 2025-09-10 | 5.26 | 5.32 | 0.06 | 1.14% | 5.23 | 5.32 | 47313 | 2498 | 1.63% |
| 2025-09-09 | 5.33 | 5.26 | -0.09 | -1.68% | 5.22 | 5.37 | 54915 | 2905 | 1.89% |
| 2025-09-08 | 5.29 | 5.35 | 0.12 | 2.29% | 5.23 | 5.35 | 77677 | 4117 | 2.67% |
| 2025-09-05 | 5.18 | 5.23 | 0.05 | 0.97% | 5.07 | 5.25 | 75959 | 3933 | 2.61% |
| 2025-09-04 | 5.17 | 5.18 | 0.11 | 2.17% | 5.02 | 5.28 | 103542 | 5378 | 3.56% |
| 2025-09-03 | 5.26 | 5.07 | -0.19 | -3.61% | 5.04 | 5.28 | 69726 | 3589 | 2.40% |
| 2025-09-02 | 5.24 | 5.26 | 0.01 | 0.19% | 5.09 | 5.30 | 100867 | 5233 | 3.47% |
| 2025-09-01 | 5.10 | 5.25 | 0.12 | 2.34% | 5.09 | 5.30 | 92099 | 4807 | 3.17% |
| 2025-08-29 | 5.28 | 5.13 | -0.13 | -2.47% | 5.12 | 5.28 | 98776 | 5117 | 3.40% |
| 2025-08-28 | 5.28 | 5.26 | -0.02 | -0.38% | 5.01 | 5.42 | 144940 | 7538 | 4.99% |
| 2025-08-27 | 5.71 | 5.28 | -0.44 | -7.69% | 5.25 | 5.71 | 150336 | 8222 | 5.19% |
| 2025-08-26 | 5.62 | 5.72 | 0.12 | 2.14% | 5.55 | 5.77 | 59232 | 3375 | 2.05% |
| 2025-08-25 | 5.71 | 5.60 | -0.09 | -1.58% | 5.57 | 5.76 | 71614 | 4050 | 2.47% |
| 2025-08-22 | 5.79 | 5.69 | -0.08 | -1.39% | 5.66 | 5.81 | 54292 | 3102 | 1.88% |
| 2025-08-21 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.82 | 54151 | 3123 | 1.87% |
| 2025-08-20 | 5.71 | 5.74 | 0.03 | 0.53% | 5.61 | 5.74 | 66137 | 3758 | 2.28% |
| 2025-08-19 | 5.58 | 5.71 | 0.16 | 2.88% | 5.52 | 5.72 | 81314 | 4595 | 2.81% |
| 2025-08-18 | 5.62 | 5.55 | -0.03 | -0.54% | 5.54 | 5.65 | 63810 | 3567 | 2.20% |
| 2025-08-15 | 5.61 | 5.58 | -0.01 | -0.18% | 5.54 | 5.70 | 81301 | 4548 | 2.81% |
| 2025-08-14 | 5.82 | 5.59 | -0.19 | -3.29% | 5.55 | 5.82 | 75963 | 4307 | 2.62% |
| 2025-08-13 | 5.82 | 5.78 | -0.04 | -0.69% | 5.74 | 5.84 | 56285 | 3249 | 1.94% |
| 2025-08-12 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.85 | 48661 | 2823 | 1.68% |
| 2025-08-11 | 5.81 | 5.83 | 0.02 | 0.34% | 5.74 | 5.87 | 60114 | 3494 | 2.08% |
| 2025-08-08 | 5.79 | 5.81 | 0.04 | 0.69% | 5.71 | 5.81 | 54231 | 3123 | 1.87% |
| 2025-08-07 | 5.78 | 5.77 | -0.01 | -0.17% | 5.73 | 5.80 | 56325 | 3244 | 1.95% |
| 2025-08-06 | 5.81 | 5.78 | -0.02 | -0.34% | 5.74 | 5.83 | 53512 | 3090 | 1.85% |
| 2025-08-05 | 5.76 | 5.80 | 0.04 | 0.69% | 5.76 | 5.83 | 65077 | 3765 | 2.25% |
| 2025-08-04 | 5.68 | 5.76 | 0.07 | 1.23% | 5.59 | 5.76 | 89392 | 5088 | 3.09% |
| 2025-08-01 | 5.50 | 5.69 | 0.22 | 4.02% | 5.47 | 5.73 | 109702 | 6181 | 3.79% |
| 2025-07-31 | 5.53 | 5.47 | -0.09 | -1.62% | 5.45 | 5.58 | 47483 | 2619 | 1.64% |
| 2025-07-30 | 5.60 | 5.56 | -0.02 | -0.36% | 5.50 | 5.64 | 62917 | 3494 | 2.17% |
| 2025-07-29 | 5.64 | 5.58 | -0.05 | -0.89% | 5.48 | 5.67 | 67441 | 3746 | 2.33% |
| 2025-07-28 | 5.56 | 5.63 | 0.10 | 1.81% | 5.54 | 5.64 | 62220 | 3480 | 2.15% |
| 2025-07-25 | 5.54 | 5.53 | 0.01 | 0.18% | 5.45 | 5.56 | 55802 | 3076 | 1.93% |
| 2025-07-24 | 5.48 | 5.52 | 0.03 | 0.55% | 5.46 | 5.58 | 44529 | 2456 | 1.54% |