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 | 5.36 | 5.35 | -0.04 | -0.74% | 5.34 | 5.42 | 114757 | 6166 | 0.51% |
| 2025-10-30 | 5.44 | 5.39 | -0.03 | -0.55% | 5.36 | 5.47 | 117051 | 6326 | 0.52% |
| 2025-10-29 | 5.43 | 5.42 | 0.01 | 0.18% | 5.36 | 5.44 | 95054 | 5125 | 0.42% |
| 2025-10-28 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.46 | 132060 | 7154 | 0.58% |
| 2025-10-27 | 5.45 | 5.46 | 0.01 | 0.18% | 5.39 | 5.49 | 144706 | 7869 | 0.64% |
| 2025-10-24 | 5.57 | 5.45 | -0.09 | -1.62% | 5.44 | 5.57 | 109126 | 5987 | 0.48% |
| 2025-10-23 | 5.43 | 5.54 | 0.10 | 1.84% | 5.40 | 5.55 | 137412 | 7550 | 0.61% |
| 2025-10-22 | 5.42 | 5.44 | 0.01 | 0.18% | 5.38 | 5.50 | 139504 | 7594 | 0.61% |
| 2025-10-21 | 5.31 | 5.43 | 0.12 | 2.26% | 5.31 | 5.45 | 150566 | 8149 | 0.66% |
| 2025-10-20 | 5.38 | 5.31 | -0.05 | -0.93% | 5.28 | 5.41 | 94129 | 5003 | 0.41% |
| 2025-10-17 | 5.39 | 5.36 | -0.02 | -0.37% | 5.33 | 5.41 | 93624 | 5024 | 0.41% |
| 2025-10-16 | 5.37 | 5.38 | 0.01 | 0.19% | 5.34 | 5.39 | 72391 | 3881 | 0.32% |
| 2025-10-15 | 5.27 | 5.37 | 0.10 | 1.90% | 5.25 | 5.42 | 140881 | 7556 | 0.62% |
| 2025-10-14 | 5.30 | 5.27 | -0.04 | -0.75% | 5.25 | 5.32 | 119146 | 6293 | 0.52% |
| 2025-10-13 | 5.30 | 5.31 | -0.05 | -0.93% | 5.24 | 5.32 | 118781 | 6272 | 0.52% |
| 2025-10-10 | 5.28 | 5.36 | 0.06 | 1.13% | 5.28 | 5.38 | 113844 | 6082 | 0.50% |
| 2025-10-09 | 5.30 | 5.30 | 0.02 | 0.38% | 5.24 | 5.34 | 122753 | 6495 | 0.54% |
| 2025-09-30 | 5.33 | 5.28 | -0.05 | -0.94% | 5.28 | 5.36 | 86505 | 4593 | 0.38% |
| 2025-09-29 | 5.36 | 5.33 | -0.03 | -0.56% | 5.27 | 5.38 | 88907 | 4717 | 0.39% |
| 2025-09-26 | 5.28 | 5.36 | 0.08 | 1.52% | 5.23 | 5.39 | 110780 | 5916 | 0.49% |
| 2025-09-25 | 5.39 | 5.28 | -0.10 | -1.86% | 5.27 | 5.40 | 104297 | 5538 | 0.46% |
| 2025-09-24 | 5.25 | 5.38 | 0.04 | 0.75% | 5.25 | 5.40 | 73234 | 3928 | 0.32% |
| 2025-09-23 | 5.39 | 5.34 | -0.04 | -0.74% | 5.24 | 5.39 | 102760 | 5440 | 0.45% |
| 2025-09-22 | 5.40 | 5.38 | -0.01 | -0.19% | 5.35 | 5.41 | 88198 | 4740 | 0.39% |
| 2025-09-19 | 5.41 | 5.39 | 0.01 | 0.19% | 5.36 | 5.44 | 90365 | 4870 | 0.40% |
| 2025-09-18 | 5.51 | 5.38 | -0.10 | -1.82% | 5.35 | 5.53 | 132394 | 7222 | 0.58% |
| 2025-09-17 | 5.53 | 5.48 | -0.06 | -1.08% | 5.46 | 5.54 | 113079 | 6201 | 0.50% |
| 2025-09-16 | 5.50 | 5.54 | 0.10 | 1.84% | 5.44 | 5.61 | 155202 | 8567 | 0.68% |
| 2025-09-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.39 | 5.46 | 89421 | 4850 | 0.39% |
| 2025-09-12 | 5.45 | 5.44 | 0.00 | 0.00% | 5.41 | 5.47 | 87397 | 4754 | 0.38% |
| 2025-09-11 | 5.46 | 5.44 | -0.04 | -0.73% | 5.38 | 5.48 | 121880 | 6597 | 0.54% |
| 2025-09-10 | 5.40 | 5.48 | 0.06 | 1.11% | 5.39 | 5.51 | 145114 | 7949 | 0.64% |
| 2025-09-09 | 5.45 | 5.42 | -0.01 | -0.18% | 5.37 | 5.47 | 76896 | 4155 | 0.34% |
| 2025-09-08 | 5.40 | 5.43 | 0.02 | 0.37% | 5.38 | 5.43 | 101124 | 5467 | 0.45% |
| 2025-09-05 | 5.37 | 5.41 | 0.04 | 0.74% | 5.33 | 5.42 | 111920 | 6015 | 0.49% |
| 2025-09-04 | 5.33 | 5.37 | 0.04 | 0.75% | 5.31 | 5.41 | 150452 | 8068 | 0.66% |
| 2025-09-03 | 5.39 | 5.33 | -0.05 | -0.93% | 5.32 | 5.42 | 86888 | 4658 | 0.38% |
| 2025-09-02 | 5.48 | 5.38 | -0.05 | -0.92% | 5.34 | 5.48 | 150352 | 8093 | 0.66% |
| 2025-09-01 | 5.49 | 5.43 | -0.07 | -1.27% | 5.42 | 5.49 | 143532 | 7831 | 0.63% |
| 2025-08-29 | 5.48 | 5.50 | -0.01 | -0.18% | 5.47 | 5.54 | 113117 | 6216 | 0.50% |
| 2025-08-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.38 | 5.57 | 169318 | 9259 | 0.75% |
| 2025-08-27 | 5.64 | 5.52 | -0.09 | -1.60% | 5.51 | 5.67 | 166511 | 9303 | 0.73% |
| 2025-08-26 | 5.58 | 5.61 | 0.02 | 0.36% | 5.57 | 5.64 | 106729 | 5992 | 0.47% |
| 2025-08-25 | 5.64 | 5.59 | -0.03 | -0.53% | 5.56 | 5.67 | 191962 | 10768 | 0.85% |
| 2025-08-22 | 5.66 | 5.62 | -0.05 | -0.88% | 5.54 | 5.68 | 165645 | 9258 | 0.73% |
| 2025-08-21 | 5.63 | 5.67 | 0.02 | 0.35% | 5.62 | 5.68 | 141818 | 8012 | 0.62% |
| 2025-08-20 | 5.66 | 5.65 | 0.03 | 0.53% | 5.58 | 5.66 | 130040 | 7309 | 0.57% |
| 2025-08-19 | 5.60 | 5.62 | 0.01 | 0.18% | 5.59 | 5.71 | 161830 | 9101 | 0.71% |
| 2025-08-18 | 5.65 | 5.61 | -0.06 | -1.06% | 5.59 | 5.67 | 187792 | 10558 | 0.83% |
| 2025-08-15 | 5.59 | 5.67 | 0.07 | 1.25% | 5.57 | 5.68 | 180205 | 10148 | 0.79% |
| 2025-08-14 | 5.95 | 5.84 | -0.13 | -2.18% | 5.84 | 5.96 | 225225 | 13272 | 0.99% |
| 2025-08-13 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 211247 | 12588 | 0.93% |
| 2025-08-12 | 6.04 | 5.95 | -0.09 | -1.49% | 5.93 | 6.09 | 315696 | 18903 | 1.39% |
| 2025-08-11 | 6.03 | 6.04 | 0.00 | 0.00% | 5.91 | 6.10 | 513512 | 30825 | 2.26% |
| 2025-08-08 | 5.79 | 6.04 | 0.23 | 3.96% | 5.79 | 6.39 | 707355 | 43850 | 3.12% |
| 2025-08-07 | 5.82 | 5.81 | 0.01 | 0.17% | 5.76 | 5.84 | 91351 | 5294 | 0.40% |
| 2025-08-06 | 5.82 | 5.80 | 0.00 | 0.00% | 5.77 | 5.83 | 84009 | 4866 | 0.37% |
| 2025-08-05 | 5.70 | 5.80 | 0.11 | 1.93% | 5.70 | 5.83 | 110044 | 6371 | 0.48% |
| 2025-08-04 | 5.71 | 5.69 | -0.02 | -0.35% | 5.65 | 5.72 | 127533 | 7250 | 0.56% |
| 2025-08-01 | 5.73 | 5.71 | 0.01 | 0.18% | 5.64 | 5.75 | 140651 | 8021 | 0.62% |
| 2025-07-31 | 5.81 | 5.70 | -0.13 | -2.23% | 5.70 | 5.84 | 143746 | 8275 | 0.63% |
| 2025-07-30 | 5.76 | 5.83 | 0.03 | 0.52% | 5.75 | 5.85 | 102573 | 5945 | 0.45% |
| 2025-07-29 | 5.74 | 5.80 | 0.04 | 0.69% | 5.72 | 5.81 | 132055 | 7621 | 0.58% |
| 2025-07-28 | 5.82 | 5.76 | -0.02 | -0.35% | 5.73 | 5.82 | 142859 | 8234 | 0.63% |
| 2025-07-25 | 5.82 | 5.78 | -0.03 | -0.52% | 5.75 | 5.85 | 95779 | 5553 | 0.42% |
| 2025-07-24 | 5.77 | 5.81 | 0.04 | 0.69% | 5.75 | 5.81 | 111183 | 6427 | 0.49% |