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 | 5.39 | 5.58 | 0.25 | 4.69% | 5.37 | 5.63 | 317130 | 17534 | 4.40% |
| 2025-10-30 | 5.45 | 5.33 | -0.12 | -2.20% | 5.33 | 5.46 | 123450 | 6641 | 1.71% |
| 2025-10-29 | 5.41 | 5.45 | 0.04 | 0.74% | 5.34 | 5.48 | 130977 | 7099 | 1.82% |
| 2025-10-28 | 5.41 | 5.41 | 0.00 | 0.00% | 5.40 | 5.48 | 119268 | 6489 | 1.65% |
| 2025-10-27 | 5.44 | 5.41 | -0.03 | -0.55% | 5.40 | 5.49 | 122255 | 6638 | 1.70% |
| 2025-10-24 | 5.48 | 5.44 | -0.04 | -0.73% | 5.42 | 5.53 | 131804 | 7199 | 1.83% |
| 2025-10-23 | 5.41 | 5.48 | 0.09 | 1.67% | 5.35 | 5.50 | 152028 | 8270 | 2.11% |
| 2025-10-22 | 5.38 | 5.39 | 0.01 | 0.19% | 5.34 | 5.47 | 165236 | 8912 | 2.29% |
| 2025-10-21 | 5.28 | 5.38 | 0.10 | 1.89% | 5.27 | 5.39 | 123022 | 6583 | 1.71% |
| 2025-10-20 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.34 | 107894 | 5673 | 1.50% |
| 2025-10-17 | 5.32 | 5.29 | -0.04 | -0.75% | 5.26 | 5.34 | 102706 | 5434 | 1.43% |
| 2025-10-16 | 5.39 | 5.33 | -0.07 | -1.30% | 5.30 | 5.42 | 123349 | 6578 | 1.71% |
| 2025-10-15 | 5.36 | 5.40 | 0.04 | 0.75% | 5.35 | 5.42 | 139850 | 7535 | 1.94% |
| 2025-10-14 | 5.35 | 5.36 | 0.00 | 0.00% | 5.33 | 5.40 | 165029 | 8844 | 2.29% |
| 2025-10-13 | 5.15 | 5.36 | 0.08 | 1.52% | 5.10 | 5.37 | 177168 | 9338 | 2.46% |
| 2025-10-10 | 5.23 | 5.28 | 0.03 | 0.57% | 5.20 | 5.32 | 138625 | 7309 | 1.92% |
| 2025-10-09 | 5.29 | 5.25 | 0.05 | 0.96% | 5.19 | 5.29 | 131027 | 6871 | 1.82% |
| 2025-09-30 | 5.31 | 5.20 | -0.10 | -1.89% | 5.20 | 5.32 | 106360 | 5563 | 1.48% |
| 2025-09-29 | 5.21 | 5.30 | 0.09 | 1.73% | 5.12 | 5.30 | 165374 | 8661 | 2.29% |
| 2025-09-26 | 5.11 | 5.21 | 0.11 | 2.16% | 5.07 | 5.27 | 148324 | 7717 | 2.06% |
| 2025-09-25 | 5.18 | 5.10 | -0.06 | -1.16% | 5.06 | 5.19 | 111330 | 5702 | 1.54% |
| 2025-09-24 | 5.07 | 5.16 | 0.06 | 1.18% | 5.07 | 5.18 | 116532 | 5978 | 1.62% |
| 2025-09-23 | 5.15 | 5.10 | -0.05 | -0.97% | 4.94 | 5.16 | 159625 | 8029 | 2.21% |
| 2025-09-22 | 5.17 | 5.15 | -0.04 | -0.77% | 5.07 | 5.19 | 114574 | 5875 | 1.59% |
| 2025-09-19 | 5.21 | 5.19 | -0.04 | -0.76% | 5.15 | 5.26 | 120607 | 6259 | 1.67% |
| 2025-09-18 | 5.35 | 5.23 | -0.11 | -2.06% | 5.18 | 5.37 | 215110 | 11356 | 2.98% |
| 2025-09-17 | 5.32 | 5.34 | 0.02 | 0.38% | 5.28 | 5.38 | 136606 | 7299 | 1.90% |
| 2025-09-16 | 5.33 | 5.32 | 0.02 | 0.38% | 5.24 | 5.34 | 107830 | 5691 | 1.50% |
| 2025-09-15 | 5.32 | 5.30 | -0.03 | -0.56% | 5.26 | 5.39 | 118498 | 6290 | 1.64% |
| 2025-09-12 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.41 | 153741 | 8183 | 2.13% |
| 2025-09-11 | 5.25 | 5.35 | 0.09 | 1.71% | 5.21 | 5.35 | 165584 | 8747 | 2.30% |
| 2025-09-10 | 5.24 | 5.26 | 0.00 | 0.00% | 5.20 | 5.27 | 139309 | 7292 | 1.93% |
| 2025-09-09 | 5.24 | 5.26 | 0.01 | 0.19% | 5.22 | 5.31 | 181826 | 9562 | 2.52% |
| 2025-09-08 | 5.11 | 5.25 | 0.12 | 2.34% | 5.10 | 5.25 | 213018 | 11111 | 2.96% |
| 2025-09-05 | 5.16 | 5.13 | -0.04 | -0.77% | 5.08 | 5.17 | 183033 | 9372 | 2.57% |
| 2025-09-04 | 5.06 | 5.17 | 0.11 | 2.17% | 5.06 | 5.19 | 226527 | 11633 | 3.18% |
| 2025-09-03 | 5.22 | 5.06 | -0.14 | -2.69% | 5.04 | 5.23 | 210750 | 10741 | 2.96% |
| 2025-09-02 | 5.31 | 5.20 | -0.10 | -1.89% | 5.13 | 5.38 | 268521 | 13961 | 3.77% |
| 2025-09-01 | 5.30 | 5.30 | 0.03 | 0.57% | 5.26 | 5.39 | 271341 | 14430 | 3.81% |
| 2025-08-29 | 5.45 | 5.27 | -0.18 | -3.30% | 5.23 | 5.47 | 347118 | 18430 | 4.88% |
| 2025-08-28 | 5.51 | 5.45 | -0.17 | -3.02% | 5.32 | 5.58 | 567351 | 30812 | 7.97% |
| 2025-08-27 | 5.31 | 5.62 | 0.28 | 5.24% | 5.25 | 5.83 | 903589 | 50162 | 12.70% |
| 2025-08-26 | 5.24 | 5.34 | 0.27 | 5.33% | 5.24 | 5.58 | 603155 | 32418 | 8.48% |
| 2025-08-25 | 5.08 | 5.07 | 0.01 | 0.20% | 5.03 | 5.14 | 182764 | 9269 | 2.57% |
| 2025-08-22 | 5.07 | 5.06 | 0.00 | 0.00% | 4.99 | 5.10 | 145578 | 7330 | 2.05% |
| 2025-08-21 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.13 | 205400 | 10402 | 2.89% |
| 2025-08-20 | 4.93 | 5.05 | 0.12 | 2.43% | 4.90 | 5.17 | 325879 | 16434 | 4.58% |
| 2025-08-19 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.96 | 135034 | 6624 | 1.90% |
| 2025-08-18 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 131606 | 6418 | 1.85% |
| 2025-08-15 | 4.85 | 4.87 | 0.02 | 0.41% | 4.85 | 4.91 | 102227 | 4991 | 1.44% |
| 2025-08-14 | 4.97 | 4.85 | -0.11 | -2.22% | 4.85 | 4.98 | 102731 | 5045 | 1.44% |
| 2025-08-13 | 4.98 | 4.96 | -0.01 | -0.20% | 4.94 | 4.99 | 85521 | 4244 | 1.20% |
| 2025-08-12 | 5.01 | 4.97 | -0.02 | -0.40% | 4.95 | 5.02 | 60595 | 3017 | 0.85% |
| 2025-08-11 | 4.98 | 4.99 | 0.02 | 0.40% | 4.90 | 5.01 | 87071 | 4333 | 1.22% |
| 2025-08-08 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.98 | 101170 | 5001 | 1.42% |
| 2025-08-07 | 4.95 | 4.92 | -0.02 | -0.40% | 4.91 | 4.96 | 65412 | 3220 | 0.92% |
| 2025-08-06 | 4.95 | 4.94 | 0.01 | 0.20% | 4.90 | 4.95 | 64886 | 3196 | 0.91% |
| 2025-08-05 | 4.90 | 4.93 | 0.04 | 0.82% | 4.89 | 4.94 | 74159 | 3648 | 1.04% |
| 2025-08-04 | 4.87 | 4.89 | 0.02 | 0.41% | 4.82 | 4.89 | 61132 | 2975 | 0.86% |
| 2025-08-01 | 4.83 | 4.87 | 0.06 | 1.25% | 4.81 | 4.88 | 73453 | 3561 | 1.03% |
| 2025-07-31 | 4.91 | 4.81 | -0.10 | -2.04% | 4.81 | 4.93 | 105696 | 5128 | 1.49% |
| 2025-07-30 | 4.94 | 4.91 | -0.02 | -0.41% | 4.89 | 4.94 | 81370 | 3996 | 1.14% |
| 2025-07-29 | 4.95 | 4.93 | -0.04 | -0.80% | 4.87 | 4.98 | 80738 | 3963 | 1.13% |
| 2025-07-28 | 4.98 | 4.97 | 0.00 | 0.00% | 4.93 | 5.00 | 76837 | 3814 | 1.08% |
| 2025-07-25 | 5.02 | 4.97 | -0.05 | -1.00% | 4.95 | 5.04 | 80223 | 3998 | 1.13% |
| 2025-07-24 | 5.00 | 5.02 | 0.03 | 0.60% | 4.97 | 5.03 | 88143 | 4409 | 1.24% |