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 | 5.30 | 5.27 | -0.12 | -2.23% | 5.24 | 5.31 | 1335107 | 70275 | 2.09% |
| 2025-10-30 | 5.25 | 5.39 | 0.14 | 2.67% | 5.23 | 5.46 | 2120913 | 113656 | 3.32% |
| 2025-10-29 | 5.25 | 5.25 | 0.01 | 0.19% | 5.18 | 5.27 | 660559 | 34491 | 1.03% |
| 2025-10-28 | 5.30 | 5.24 | -0.07 | -1.32% | 5.23 | 5.31 | 728473 | 38350 | 1.14% |
| 2025-10-27 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 900839 | 47701 | 1.41% |
| 2025-10-24 | 5.35 | 5.30 | -0.05 | -0.93% | 5.29 | 5.35 | 765549 | 40618 | 1.20% |
| 2025-10-23 | 5.31 | 5.35 | 0.06 | 1.13% | 5.27 | 5.37 | 1148469 | 61203 | 1.80% |
| 2025-10-22 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.33 | 612771 | 32451 | 0.96% |
| 2025-10-21 | 5.37 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 936735 | 49868 | 1.47% |
| 2025-10-20 | 5.28 | 5.35 | 0.10 | 1.90% | 5.26 | 5.35 | 1225737 | 65096 | 1.92% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.35 | 903406 | 47771 | 1.41% |
| 2025-10-16 | 5.30 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 804584 | 42505 | 1.26% |
| 2025-10-15 | 5.35 | 5.30 | -0.05 | -0.93% | 5.26 | 5.36 | 1010446 | 53647 | 1.58% |
| 2025-10-14 | 5.30 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 1479501 | 78629 | 2.31% |
| 2025-10-13 | 5.20 | 5.30 | -0.02 | -0.38% | 5.17 | 5.31 | 1315099 | 69215 | 2.06% |
| 2025-10-10 | 5.20 | 5.32 | 0.13 | 2.50% | 5.18 | 5.37 | 2178136 | 115344 | 3.41% |
| 2025-10-09 | 5.08 | 5.19 | 0.15 | 2.98% | 5.06 | 5.20 | 1535245 | 79244 | 2.40% |
| 2025-09-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 718363 | 35991 | 1.12% |
| 2025-09-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 4.99 | 638786 | 31657 | 1.00% |
| 2025-09-26 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 365551 | 18213 | 0.57% |
| 2025-09-25 | 5.01 | 4.98 | -0.03 | -0.60% | 4.97 | 5.01 | 452948 | 22593 | 0.71% |
| 2025-09-24 | 4.98 | 5.01 | 0.03 | 0.60% | 4.98 | 5.01 | 448789 | 22422 | 0.70% |
| 2025-09-23 | 5.01 | 4.98 | -0.04 | -0.80% | 4.96 | 5.02 | 629910 | 31356 | 0.99% |
| 2025-09-22 | 5.05 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 610279 | 30727 | 0.95% |
| 2025-09-19 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 638108 | 32065 | 1.00% |
| 2025-09-18 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 814041 | 41068 | 1.27% |
| 2025-09-17 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 650977 | 33073 | 1.02% |
| 2025-09-16 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 540444 | 27390 | 0.85% |
| 2025-09-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 706530 | 35654 | 1.11% |
| 2025-09-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.04 | 636929 | 31997 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.03 | 572133 | 28674 | 0.90% |
| 2025-09-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 439058 | 22060 | 0.69% |
| 2025-09-09 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 632551 | 31803 | 0.99% |
| 2025-09-08 | 5.03 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 667149 | 33705 | 1.04% |
| 2025-09-05 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.05 | 653919 | 32765 | 1.02% |
| 2025-09-04 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 950011 | 47574 | 1.49% |
| 2025-09-03 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 725068 | 36767 | 1.13% |
| 2025-09-02 | 5.10 | 5.11 | -0.02 | -0.39% | 5.07 | 5.13 | 866314 | 44122 | 1.36% |
| 2025-09-01 | 5.20 | 5.13 | -0.17 | -3.21% | 5.09 | 5.20 | 2292717 | 117820 | 3.59% |
| 2025-08-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 812756 | 43156 | 1.27% |
| 2025-08-28 | 5.34 | 5.33 | -0.03 | -0.56% | 5.25 | 5.37 | 1314420 | 69869 | 2.06% |
| 2025-08-27 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.46 | 1477495 | 79799 | 2.31% |
| 2025-08-26 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.51 | 1742675 | 94950 | 2.73% |
| 2025-08-25 | 5.39 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 1622820 | 87541 | 2.54% |
| 2025-08-22 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.39 | 986810 | 52943 | 1.54% |
| 2025-08-21 | 5.35 | 5.39 | 0.04 | 0.75% | 5.35 | 5.45 | 1596622 | 86250 | 2.50% |
| 2025-08-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 911724 | 48887 | 1.43% |
| 2025-08-19 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.40 | 804922 | 43199 | 1.26% |
| 2025-08-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 1223405 | 66024 | 1.91% |
| 2025-08-15 | 5.40 | 5.40 | 0.00 | 0.00% | 5.38 | 5.43 | 1115111 | 60207 | 1.74% |
| 2025-08-14 | 5.47 | 5.40 | -0.07 | -1.28% | 5.40 | 5.48 | 761667 | 41409 | 1.19% |
| 2025-08-13 | 5.51 | 5.47 | -0.04 | -0.73% | 5.47 | 5.52 | 614395 | 33681 | 0.96% |
| 2025-08-12 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 545983 | 30077 | 0.85% |
| 2025-08-11 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 572655 | 31534 | 0.90% |
| 2025-08-08 | 5.47 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 566792 | 31139 | 0.89% |
| 2025-08-07 | 5.47 | 5.48 | 0.01 | 0.18% | 5.44 | 5.48 | 550929 | 30093 | 0.86% |
| 2025-08-06 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.47 | 489617 | 26714 | 0.77% |
| 2025-08-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.44 | 5.47 | 421512 | 22967 | 0.66% |
| 2025-08-04 | 5.39 | 5.45 | 0.03 | 0.55% | 5.38 | 5.45 | 461179 | 24969 | 0.72% |
| 2025-08-01 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 458332 | 24818 | 0.72% |
| 2025-07-31 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.51 | 1041239 | 56646 | 1.63% |
| 2025-07-30 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.57 | 995218 | 55058 | 1.56% |
| 2025-07-29 | 5.53 | 5.52 | 0.00 | 0.00% | 5.48 | 5.54 | 628519 | 34629 | 0.98% |
| 2025-07-28 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.56 | 818075 | 45212 | 1.28% |
| 2025-07-25 | 5.73 | 5.59 | -0.12 | -2.10% | 5.58 | 5.74 | 1052060 | 59373 | 1.65% |
| 2025-07-24 | 5.70 | 5.71 | 0.00 | 0.00% | 5.62 | 5.72 | 1099459 | 62425 | 1.72% |