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 | 5.98 | 6.21 | 0.23 | 3.85% | 5.98 | 6.43 | 2471226 | 153958 | 13.67% |
| 2025-10-30 | 5.96 | 5.98 | 0.00 | 0.00% | 5.86 | 6.11 | 1637004 | 98205 | 9.06% |
| 2025-10-29 | 6.09 | 5.98 | -0.13 | -2.13% | 5.89 | 6.09 | 1873904 | 111931 | 10.37% |
| 2025-10-28 | 5.55 | 6.11 | 0.56 | 10.09% | 5.52 | 6.11 | 1902416 | 114173 | 10.52% |
| 2025-10-27 | 5.58 | 5.55 | -0.06 | -1.07% | 5.48 | 5.64 | 821771 | 45554 | 4.55% |
| 2025-10-24 | 5.78 | 5.61 | -0.19 | -3.28% | 5.58 | 5.83 | 1135003 | 64353 | 6.28% |
| 2025-10-23 | 5.80 | 5.80 | -0.06 | -1.02% | 5.61 | 5.86 | 1221886 | 69905 | 6.76% |
| 2025-10-22 | 5.78 | 5.86 | 0.02 | 0.34% | 5.69 | 6.12 | 1202978 | 70924 | 6.65% |
| 2025-10-21 | 5.81 | 5.84 | -0.01 | -0.17% | 5.69 | 5.88 | 1026292 | 59497 | 5.68% |
| 2025-10-20 | 5.89 | 5.85 | -0.03 | -0.51% | 5.81 | 6.04 | 1314936 | 77420 | 7.27% |
| 2025-10-17 | 5.81 | 5.88 | 0.04 | 0.68% | 5.66 | 6.01 | 1789136 | 105006 | 9.90% |
| 2025-10-16 | 5.81 | 5.84 | -0.08 | -1.35% | 5.79 | 5.95 | 1320367 | 77244 | 7.30% |
| 2025-10-15 | 5.63 | 5.92 | 0.31 | 5.53% | 5.54 | 5.96 | 2090880 | 122194 | 11.57% |
| 2025-10-14 | 5.70 | 5.61 | -0.08 | -1.41% | 5.55 | 5.82 | 1193978 | 67739 | 6.60% |
| 2025-10-13 | 5.49 | 5.69 | -0.11 | -1.90% | 5.37 | 5.72 | 1201280 | 67615 | 6.65% |
| 2025-10-10 | 5.48 | 5.80 | 0.27 | 4.88% | 5.44 | 5.87 | 2118524 | 120268 | 11.72% |
| 2025-10-09 | 5.66 | 5.53 | -0.09 | -1.60% | 5.51 | 5.70 | 1137354 | 63195 | 6.29% |
| 2025-09-30 | 5.70 | 5.62 | -0.11 | -1.92% | 5.61 | 5.82 | 1683801 | 95593 | 9.31% |
| 2025-09-29 | 5.52 | 5.73 | 0.07 | 1.24% | 5.40 | 5.86 | 2398375 | 135808 | 13.27% |
| 2025-09-26 | 5.91 | 5.66 | 0.06 | 1.07% | 5.64 | 6.16 | 3929342 | 232700 | 21.74% |
| 2025-09-25 | 5.06 | 5.60 | 0.51 | 10.02% | 5.05 | 5.60 | 970602 | 53173 | 5.37% |
| 2025-09-24 | 4.96 | 5.09 | 0.11 | 2.21% | 4.91 | 5.10 | 480053 | 24101 | 2.66% |
| 2025-09-23 | 5.18 | 4.98 | -0.19 | -3.68% | 4.89 | 5.19 | 813133 | 40455 | 4.50% |
| 2025-09-22 | 5.23 | 5.17 | -0.09 | -1.71% | 5.14 | 5.26 | 359052 | 18606 | 1.99% |
| 2025-09-19 | 5.25 | 5.26 | 0.01 | 0.19% | 5.22 | 5.32 | 350835 | 18472 | 1.94% |
| 2025-09-18 | 5.41 | 5.25 | -0.16 | -2.96% | 5.19 | 5.44 | 630319 | 33630 | 3.49% |
| 2025-09-17 | 5.45 | 5.41 | -0.09 | -1.64% | 5.39 | 5.47 | 514316 | 27877 | 2.85% |
| 2025-09-16 | 5.49 | 5.50 | 0.06 | 1.10% | 5.40 | 5.55 | 834994 | 45719 | 4.62% |
| 2025-09-15 | 5.37 | 5.44 | 0.07 | 1.30% | 5.31 | 5.45 | 569587 | 30677 | 3.15% |
| 2025-09-12 | 5.33 | 5.37 | 0.03 | 0.56% | 5.30 | 5.45 | 483487 | 25994 | 2.67% |
| 2025-09-11 | 5.34 | 5.34 | 0.00 | 0.00% | 5.19 | 5.37 | 594780 | 31291 | 3.29% |
| 2025-09-10 | 5.17 | 5.34 | 0.17 | 3.29% | 5.15 | 5.48 | 845838 | 45251 | 4.68% |
| 2025-09-09 | 5.20 | 5.17 | -0.02 | -0.39% | 5.14 | 5.24 | 351846 | 18234 | 1.95% |
| 2025-09-08 | 5.14 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 447918 | 23182 | 2.48% |
| 2025-09-05 | 5.01 | 5.18 | 0.18 | 3.60% | 4.93 | 5.20 | 657181 | 33323 | 3.64% |
| 2025-09-04 | 5.06 | 5.00 | -0.05 | -0.99% | 4.92 | 5.11 | 548198 | 27576 | 3.03% |
| 2025-09-03 | 5.16 | 5.05 | -0.10 | -1.94% | 5.02 | 5.23 | 494871 | 25379 | 2.74% |
| 2025-09-02 | 5.32 | 5.15 | -0.18 | -3.38% | 5.13 | 5.33 | 551903 | 28670 | 3.05% |
| 2025-09-01 | 5.29 | 5.33 | 0.03 | 0.57% | 5.28 | 5.38 | 357197 | 19069 | 1.98% |
| 2025-08-29 | 5.41 | 5.30 | -0.11 | -2.03% | 5.27 | 5.42 | 439470 | 23438 | 2.43% |
| 2025-08-28 | 5.32 | 5.41 | 0.06 | 1.12% | 5.21 | 5.42 | 634454 | 33850 | 3.51% |
| 2025-08-27 | 5.56 | 5.35 | -0.17 | -3.08% | 5.34 | 5.68 | 810280 | 44586 | 4.48% |
| 2025-08-26 | 5.45 | 5.52 | 0.04 | 0.73% | 5.40 | 5.56 | 553457 | 30549 | 3.06% |
| 2025-08-25 | 5.46 | 5.48 | 0.08 | 1.48% | 5.41 | 5.51 | 799875 | 43661 | 4.42% |
| 2025-08-22 | 5.33 | 5.40 | 0.10 | 1.89% | 5.29 | 5.40 | 662207 | 35390 | 3.66% |
| 2025-08-21 | 5.28 | 5.30 | 0.01 | 0.19% | 5.24 | 5.34 | 465014 | 24586 | 2.57% |
| 2025-08-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.20 | 5.30 | 454153 | 23854 | 2.51% |
| 2025-08-19 | 5.28 | 5.27 | 0.03 | 0.57% | 5.19 | 5.32 | 652270 | 34272 | 3.61% |
| 2025-08-18 | 5.08 | 5.24 | 0.17 | 3.35% | 5.07 | 5.25 | 985213 | 51225 | 5.45% |
| 2025-08-15 | 5.01 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 339907 | 17150 | 1.88% |
| 2025-08-14 | 5.11 | 5.01 | -0.11 | -2.15% | 5.01 | 5.13 | 453532 | 22945 | 2.51% |
| 2025-08-13 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.15 | 403504 | 20651 | 2.23% |
| 2025-08-12 | 5.12 | 5.11 | -0.03 | -0.58% | 5.08 | 5.14 | 280235 | 14305 | 1.55% |
| 2025-08-11 | 5.08 | 5.14 | 0.04 | 0.78% | 5.07 | 5.16 | 344694 | 17641 | 1.91% |
| 2025-08-08 | 5.17 | 5.10 | -0.09 | -1.73% | 5.09 | 5.19 | 486693 | 24893 | 2.69% |
| 2025-08-07 | 5.18 | 5.19 | 0.01 | 0.19% | 5.15 | 5.22 | 409787 | 21235 | 2.27% |
| 2025-08-06 | 5.18 | 5.18 | -0.02 | -0.38% | 5.15 | 5.22 | 441868 | 22863 | 2.44% |
| 2025-08-05 | 5.19 | 5.20 | 0.01 | 0.19% | 5.14 | 5.22 | 426284 | 22039 | 2.36% |
| 2025-08-04 | 5.20 | 5.19 | -0.05 | -0.95% | 5.11 | 5.22 | 521014 | 26880 | 2.88% |
| 2025-08-01 | 5.10 | 5.24 | 0.15 | 2.95% | 5.05 | 5.32 | 967988 | 50122 | 5.35% |
| 2025-07-31 | 5.11 | 5.09 | -0.03 | -0.59% | 5.08 | 5.22 | 594903 | 30577 | 3.29% |
| 2025-07-30 | 5.09 | 5.12 | 0.02 | 0.39% | 5.05 | 5.17 | 552233 | 28241 | 3.05% |
| 2025-07-29 | 5.13 | 5.10 | -0.05 | -0.97% | 5.02 | 5.14 | 411729 | 20853 | 2.28% |
| 2025-07-28 | 5.16 | 5.15 | -0.02 | -0.39% | 5.11 | 5.18 | 284263 | 14619 | 1.57% |
| 2025-07-25 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 461491 | 23811 | 2.55% |
| 2025-07-24 | 5.05 | 5.13 | 0.09 | 1.79% | 5.03 | 5.14 | 443523 | 22613 | 2.45% |