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 | 5.19 | 5.26 | 0.07 | 1.35% | 5.18 | 5.27 | 86069 | 4508 | 1.27% |
| 2025-10-30 | 5.25 | 5.19 | -0.06 | -1.14% | 5.19 | 5.32 | 89481 | 4685 | 1.32% |
| 2025-10-29 | 5.39 | 5.25 | -0.05 | -0.94% | 5.22 | 5.39 | 104355 | 5500 | 1.54% |
| 2025-10-28 | 5.26 | 5.30 | -0.01 | -0.19% | 5.23 | 5.34 | 93212 | 4940 | 1.37% |
| 2025-10-27 | 5.33 | 5.31 | -0.02 | -0.38% | 5.28 | 5.38 | 93686 | 4983 | 1.38% |
| 2025-10-24 | 5.39 | 5.33 | -0.06 | -1.11% | 5.32 | 5.43 | 92713 | 4976 | 1.37% |
| 2025-10-23 | 5.34 | 5.39 | 0.02 | 0.37% | 5.30 | 5.40 | 93237 | 4991 | 1.37% |
| 2025-10-22 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.43 | 194085 | 10407 | 2.86% |
| 2025-10-21 | 5.17 | 5.29 | 0.12 | 2.32% | 5.15 | 5.31 | 116156 | 6096 | 1.71% |
| 2025-10-20 | 5.14 | 5.17 | 0.07 | 1.37% | 5.10 | 5.17 | 62128 | 3197 | 0.91% |
| 2025-10-17 | 5.15 | 5.10 | -0.06 | -1.16% | 5.10 | 5.19 | 75078 | 3858 | 1.11% |
| 2025-10-16 | 5.26 | 5.16 | -0.09 | -1.71% | 5.13 | 5.26 | 70200 | 3630 | 1.03% |
| 2025-10-15 | 5.17 | 5.25 | 0.07 | 1.35% | 5.17 | 5.26 | 77895 | 4060 | 1.15% |
| 2025-10-14 | 5.21 | 5.18 | -0.03 | -0.58% | 5.17 | 5.26 | 96931 | 5050 | 1.43% |
| 2025-10-13 | 5.05 | 5.21 | 0.05 | 0.97% | 4.97 | 5.22 | 124150 | 6357 | 1.83% |
| 2025-10-10 | 5.09 | 5.16 | 0.08 | 1.57% | 5.06 | 5.19 | 88786 | 4571 | 1.31% |
| 2025-10-09 | 5.01 | 5.08 | 0.08 | 1.60% | 5.00 | 5.13 | 87073 | 4427 | 1.28% |
| 2025-09-30 | 5.06 | 5.00 | -0.06 | -1.19% | 5.00 | 5.06 | 56586 | 2843 | 0.83% |
| 2025-09-29 | 5.02 | 5.06 | 0.05 | 1.00% | 4.93 | 5.08 | 72382 | 3631 | 1.07% |
| 2025-09-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.93 | 5.08 | 83332 | 4182 | 1.23% |
| 2025-09-25 | 5.07 | 4.98 | -0.11 | -2.16% | 4.98 | 5.10 | 87459 | 4398 | 1.29% |
| 2025-09-24 | 5.02 | 5.09 | 0.04 | 0.79% | 5.02 | 5.10 | 60655 | 3078 | 0.89% |
| 2025-09-23 | 5.09 | 5.05 | -0.04 | -0.79% | 4.92 | 5.11 | 86420 | 4332 | 1.27% |
| 2025-09-22 | 5.13 | 5.09 | -0.05 | -0.97% | 5.05 | 5.13 | 71607 | 3637 | 1.05% |
| 2025-09-19 | 5.19 | 5.14 | -0.06 | -1.15% | 5.11 | 5.22 | 102534 | 5278 | 1.51% |
| 2025-09-18 | 5.33 | 5.20 | -0.11 | -2.07% | 5.17 | 5.35 | 114525 | 6022 | 1.69% |
| 2025-09-17 | 5.30 | 5.31 | -0.01 | -0.19% | 5.26 | 5.34 | 98826 | 5237 | 1.46% |
| 2025-09-16 | 5.26 | 5.32 | 0.08 | 1.53% | 5.24 | 5.34 | 110719 | 5850 | 1.63% |
| 2025-09-15 | 5.27 | 5.24 | -0.02 | -0.38% | 5.19 | 5.29 | 90630 | 4734 | 1.33% |
| 2025-09-12 | 5.29 | 5.26 | -0.01 | -0.19% | 5.22 | 5.31 | 81126 | 4268 | 1.19% |
| 2025-09-11 | 5.21 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 91637 | 4784 | 1.35% |
| 2025-09-10 | 5.19 | 5.21 | 0.02 | 0.39% | 5.17 | 5.23 | 70593 | 3672 | 1.04% |
| 2025-09-09 | 5.25 | 5.19 | -0.04 | -0.76% | 5.16 | 5.25 | 83808 | 4357 | 1.23% |
| 2025-09-08 | 5.16 | 5.23 | 0.07 | 1.36% | 5.15 | 5.26 | 138464 | 7215 | 2.04% |
| 2025-09-05 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.17 | 158185 | 8114 | 2.33% |
| 2025-09-04 | 5.17 | 5.14 | -0.01 | -0.19% | 5.06 | 5.20 | 163146 | 8403 | 2.40% |
| 2025-09-03 | 5.28 | 5.15 | -0.13 | -2.46% | 5.13 | 5.29 | 83720 | 4349 | 1.23% |
| 2025-09-02 | 5.33 | 5.28 | -0.04 | -0.75% | 5.22 | 5.35 | 119682 | 6305 | 1.76% |
| 2025-09-01 | 5.29 | 5.32 | 0.05 | 0.95% | 5.25 | 5.37 | 105551 | 5610 | 1.55% |
| 2025-08-29 | 5.35 | 5.27 | -0.08 | -1.50% | 5.23 | 5.38 | 145865 | 7734 | 2.15% |
| 2025-08-28 | 5.40 | 5.35 | -0.07 | -1.29% | 5.18 | 5.48 | 169399 | 9013 | 2.50% |
| 2025-08-27 | 5.62 | 5.42 | -0.20 | -3.56% | 5.40 | 5.63 | 134877 | 7437 | 1.99% |
| 2025-08-26 | 5.55 | 5.62 | 0.06 | 1.08% | 5.52 | 5.64 | 107532 | 6032 | 1.58% |
| 2025-08-25 | 5.58 | 5.56 | 0.00 | 0.00% | 5.52 | 5.61 | 103600 | 5771 | 1.53% |
| 2025-08-22 | 5.60 | 5.56 | -0.04 | -0.71% | 5.49 | 5.62 | 100775 | 5569 | 1.48% |
| 2025-08-21 | 5.58 | 5.60 | 0.04 | 0.72% | 5.57 | 5.63 | 102292 | 5728 | 1.51% |
| 2025-08-20 | 5.54 | 5.56 | 0.02 | 0.36% | 5.48 | 5.56 | 70902 | 3921 | 1.04% |
| 2025-08-19 | 5.50 | 5.54 | 0.04 | 0.73% | 5.46 | 5.56 | 88277 | 4875 | 1.30% |
| 2025-08-18 | 5.47 | 5.50 | 0.03 | 0.55% | 5.45 | 5.55 | 88198 | 4860 | 1.30% |
| 2025-08-15 | 5.42 | 5.47 | 0.04 | 0.74% | 5.41 | 5.49 | 85327 | 4664 | 1.26% |
| 2025-08-14 | 5.58 | 5.43 | -0.13 | -2.34% | 5.42 | 5.59 | 107214 | 5897 | 1.58% |
| 2025-08-13 | 5.62 | 5.56 | -0.02 | -0.36% | 5.54 | 5.62 | 66509 | 3701 | 0.98% |
| 2025-08-12 | 5.63 | 5.58 | -0.03 | -0.53% | 5.56 | 5.63 | 66054 | 3696 | 0.97% |
| 2025-08-11 | 5.54 | 5.61 | 0.06 | 1.08% | 5.52 | 5.65 | 98125 | 5498 | 1.45% |
| 2025-08-08 | 5.48 | 5.55 | 0.04 | 0.73% | 5.46 | 5.55 | 71469 | 3936 | 1.05% |
| 2025-08-07 | 5.53 | 5.51 | -0.01 | -0.18% | 5.48 | 5.55 | 74254 | 4090 | 1.09% |
| 2025-08-06 | 5.50 | 5.52 | 0.03 | 0.55% | 5.46 | 5.53 | 70793 | 3892 | 1.04% |
| 2025-08-05 | 5.46 | 5.49 | 0.01 | 0.18% | 5.46 | 5.51 | 63296 | 3471 | 0.93% |
| 2025-08-04 | 5.42 | 5.48 | 0.02 | 0.37% | 5.40 | 5.48 | 54339 | 2959 | 0.80% |
| 2025-08-01 | 5.45 | 5.46 | 0.05 | 0.92% | 5.39 | 5.47 | 72389 | 3940 | 1.07% |
| 2025-07-31 | 5.50 | 5.41 | -0.09 | -1.64% | 5.40 | 5.51 | 90936 | 4949 | 1.34% |
| 2025-07-30 | 5.54 | 5.50 | -0.04 | -0.72% | 5.46 | 5.55 | 73563 | 4048 | 1.08% |
| 2025-07-29 | 5.58 | 5.54 | -0.04 | -0.72% | 5.48 | 5.58 | 76965 | 4251 | 1.13% |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 83261 | 4638 | 1.23% |
| 2025-07-25 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.64 | 108786 | 6060 | 1.60% |
| 2025-07-24 | 5.65 | 5.65 | 0.00 | 0.00% | 5.60 | 5.68 | 120114 | 6775 | 1.77% |