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 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.22 | 187710 | 9724 | 0.99% |
| 2025-10-30 | 5.24 | 5.22 | -0.09 | -1.69% | 5.19 | 5.27 | 229712 | 12013 | 1.21% |
| 2025-10-29 | 5.38 | 5.31 | -0.09 | -1.67% | 5.22 | 5.39 | 245400 | 12947 | 1.29% |
| 2025-10-28 | 5.31 | 5.40 | 0.08 | 1.50% | 5.28 | 5.42 | 262868 | 14109 | 1.38% |
| 2025-10-27 | 5.20 | 5.32 | 0.12 | 2.31% | 5.19 | 5.43 | 297940 | 15840 | 1.57% |
| 2025-10-24 | 5.31 | 5.20 | -0.10 | -1.89% | 5.18 | 5.31 | 171042 | 8935 | 0.90% |
| 2025-10-23 | 5.23 | 5.30 | 0.06 | 1.15% | 5.22 | 5.31 | 148620 | 7847 | 0.78% |
| 2025-10-22 | 5.25 | 5.24 | -0.03 | -0.57% | 5.21 | 5.27 | 86690 | 4541 | 0.46% |
| 2025-10-21 | 5.23 | 5.27 | 0.04 | 0.76% | 5.20 | 5.28 | 150002 | 7859 | 0.79% |
| 2025-10-20 | 5.19 | 5.23 | 0.13 | 2.55% | 5.13 | 5.25 | 172030 | 8941 | 0.90% |
| 2025-10-17 | 5.12 | 5.10 | -0.02 | -0.39% | 5.10 | 5.16 | 90913 | 4662 | 0.48% |
| 2025-10-16 | 5.24 | 5.12 | -0.09 | -1.73% | 5.10 | 5.24 | 137762 | 7098 | 0.72% |
| 2025-10-15 | 5.18 | 5.21 | 0.03 | 0.58% | 5.16 | 5.26 | 160355 | 8366 | 0.84% |
| 2025-10-14 | 5.12 | 5.18 | 0.06 | 1.17% | 5.11 | 5.19 | 155514 | 8017 | 0.82% |
| 2025-10-13 | 5.15 | 5.12 | -0.11 | -2.10% | 5.05 | 5.16 | 197467 | 10075 | 1.04% |
| 2025-10-10 | 5.22 | 5.23 | 0.02 | 0.38% | 5.18 | 5.26 | 138106 | 7217 | 0.73% |
| 2025-10-09 | 5.15 | 5.21 | 0.06 | 1.17% | 5.15 | 5.23 | 131459 | 6834 | 0.69% |
| 2025-09-30 | 5.19 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 98220 | 5070 | 0.52% |
| 2025-09-29 | 5.17 | 5.19 | 0.03 | 0.58% | 5.13 | 5.22 | 96156 | 4983 | 0.51% |
| 2025-09-26 | 5.14 | 5.16 | 0.01 | 0.19% | 5.14 | 5.23 | 110598 | 5739 | 0.58% |
| 2025-09-25 | 5.20 | 5.15 | -0.07 | -1.34% | 5.14 | 5.23 | 101422 | 5249 | 0.53% |
| 2025-09-24 | 5.25 | 5.22 | -0.02 | -0.38% | 5.20 | 5.28 | 109439 | 5727 | 0.58% |
| 2025-09-23 | 5.18 | 5.24 | 0.05 | 0.96% | 5.17 | 5.25 | 125019 | 6516 | 0.66% |
| 2025-09-22 | 5.20 | 5.19 | -0.01 | -0.19% | 5.15 | 5.20 | 90521 | 4688 | 0.48% |
| 2025-09-19 | 5.21 | 5.20 | 0.00 | 0.00% | 5.18 | 5.23 | 82187 | 4279 | 0.43% |
| 2025-09-18 | 5.24 | 5.20 | -0.05 | -0.95% | 5.16 | 5.25 | 139934 | 7288 | 0.74% |
| 2025-09-17 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.27 | 78180 | 4095 | 0.41% |
| 2025-09-16 | 5.27 | 5.23 | -0.04 | -0.76% | 5.19 | 5.28 | 101509 | 5303 | 0.53% |
| 2025-09-15 | 5.29 | 5.27 | -0.03 | -0.57% | 5.24 | 5.34 | 108466 | 5729 | 0.57% |
| 2025-09-12 | 5.29 | 5.30 | 0.00 | 0.00% | 5.27 | 5.31 | 128076 | 6774 | 0.67% |
| 2025-09-11 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.36 | 166046 | 8801 | 0.87% |
| 2025-09-10 | 5.31 | 5.27 | -0.05 | -0.94% | 5.24 | 5.31 | 125087 | 6591 | 0.66% |
| 2025-09-09 | 5.35 | 5.32 | -0.02 | -0.37% | 5.29 | 5.40 | 144305 | 7710 | 0.76% |
| 2025-09-08 | 5.25 | 5.34 | 0.08 | 1.52% | 5.24 | 5.35 | 173118 | 9203 | 0.91% |
| 2025-09-05 | 5.25 | 5.26 | 0.01 | 0.19% | 5.19 | 5.27 | 112719 | 5898 | 0.59% |
| 2025-09-04 | 5.17 | 5.25 | 0.09 | 1.74% | 5.15 | 5.30 | 214326 | 11177 | 1.13% |
| 2025-09-03 | 5.17 | 5.16 | 0.00 | 0.00% | 5.15 | 5.26 | 186799 | 9672 | 0.98% |
| 2025-09-02 | 5.15 | 5.16 | 0.01 | 0.19% | 5.12 | 5.17 | 152742 | 7863 | 0.80% |
| 2025-09-01 | 5.21 | 5.15 | -0.06 | -1.15% | 5.13 | 5.22 | 198831 | 10250 | 1.04% |
| 2025-08-29 | 5.25 | 5.21 | -0.06 | -1.14% | 5.16 | 5.26 | 234179 | 12184 | 1.23% |
| 2025-08-28 | 5.39 | 5.27 | -0.14 | -2.59% | 5.15 | 5.39 | 395651 | 20731 | 2.08% |
| 2025-08-27 | 5.54 | 5.41 | -0.13 | -2.35% | 5.39 | 5.60 | 216861 | 11921 | 1.14% |
| 2025-08-26 | 5.56 | 5.54 | -0.01 | -0.18% | 5.52 | 5.57 | 147517 | 8171 | 0.78% |
| 2025-08-25 | 5.50 | 5.55 | 0.06 | 1.09% | 5.46 | 5.60 | 253005 | 14009 | 1.33% |
| 2025-08-22 | 5.48 | 5.49 | 0.01 | 0.18% | 5.42 | 5.49 | 117889 | 6433 | 0.62% |
| 2025-08-21 | 5.43 | 5.48 | 0.03 | 0.55% | 5.43 | 5.50 | 147442 | 8066 | 0.77% |
| 2025-08-20 | 5.36 | 5.45 | 0.09 | 1.68% | 5.34 | 5.45 | 143415 | 7743 | 0.75% |
| 2025-08-19 | 5.39 | 5.36 | -0.03 | -0.56% | 5.35 | 5.41 | 126677 | 6804 | 0.67% |
| 2025-08-18 | 5.40 | 5.39 | -0.01 | -0.19% | 5.38 | 5.50 | 239199 | 12989 | 1.26% |
| 2025-08-15 | 5.37 | 5.40 | 0.03 | 0.56% | 5.35 | 5.44 | 141392 | 7631 | 0.74% |
| 2025-08-14 | 5.46 | 5.37 | -0.10 | -1.83% | 5.33 | 5.47 | 146358 | 7892 | 0.77% |
| 2025-08-13 | 5.44 | 5.47 | 0.05 | 0.92% | 5.38 | 5.49 | 159088 | 8649 | 0.84% |
| 2025-08-12 | 5.44 | 5.42 | -0.02 | -0.37% | 5.39 | 5.44 | 93620 | 5071 | 0.49% |
| 2025-08-11 | 5.45 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 139767 | 7560 | 0.73% |
| 2025-08-08 | 5.31 | 5.43 | 0.12 | 2.26% | 5.28 | 5.47 | 222384 | 12012 | 1.17% |
| 2025-08-07 | 5.34 | 5.31 | -0.03 | -0.56% | 5.26 | 5.36 | 104543 | 5540 | 0.55% |
| 2025-08-06 | 5.35 | 5.34 | -0.01 | -0.19% | 5.31 | 5.40 | 131885 | 7051 | 0.69% |
| 2025-08-05 | 5.41 | 5.35 | -0.04 | -0.74% | 5.32 | 5.41 | 118061 | 6315 | 0.62% |
| 2025-08-04 | 5.22 | 5.39 | 0.14 | 2.67% | 5.21 | 5.41 | 174391 | 9317 | 0.92% |
| 2025-08-01 | 5.18 | 5.25 | 0.06 | 1.16% | 5.18 | 5.26 | 80118 | 4196 | 0.42% |
| 2025-07-31 | 5.30 | 5.19 | -0.11 | -2.08% | 5.16 | 5.30 | 151836 | 7917 | 0.80% |
| 2025-07-30 | 5.30 | 5.30 | 0.00 | 0.00% | 5.27 | 5.34 | 91598 | 4862 | 0.48% |
| 2025-07-29 | 5.31 | 5.30 | -0.02 | -0.38% | 5.25 | 5.33 | 91568 | 4834 | 0.48% |
| 2025-07-28 | 5.36 | 5.32 | -0.06 | -1.12% | 5.31 | 5.38 | 110005 | 5870 | 0.58% |
| 2025-07-25 | 5.43 | 5.38 | -0.06 | -1.10% | 5.36 | 5.45 | 113590 | 6125 | 0.60% |