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 | 5.28 | 5.34 | 0.05 | 0.95% | 5.26 | 5.36 | 74065 | 3943 | 1.43% |
| 2025-10-30 | 5.35 | 5.29 | -0.08 | -1.49% | 5.28 | 5.38 | 92643 | 4929 | 1.78% |
| 2025-10-29 | 5.42 | 5.37 | -0.05 | -0.92% | 5.30 | 5.42 | 64399 | 3446 | 1.24% |
| 2025-10-28 | 5.37 | 5.42 | 0.02 | 0.37% | 5.36 | 5.47 | 73355 | 3977 | 1.41% |
| 2025-10-27 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 78597 | 4243 | 1.51% |
| 2025-10-24 | 5.47 | 5.40 | -0.08 | -1.46% | 5.39 | 5.48 | 61658 | 3343 | 1.19% |
| 2025-10-23 | 5.43 | 5.48 | 0.05 | 0.92% | 5.38 | 5.48 | 86077 | 4669 | 1.66% |
| 2025-10-22 | 5.36 | 5.43 | 0.04 | 0.74% | 5.36 | 5.48 | 97953 | 5320 | 1.89% |
| 2025-10-21 | 5.21 | 5.39 | 0.18 | 3.45% | 5.21 | 5.39 | 124697 | 6624 | 2.40% |
| 2025-10-20 | 5.23 | 5.21 | 0.03 | 0.58% | 5.16 | 5.24 | 56474 | 2935 | 1.09% |
| 2025-10-17 | 5.23 | 5.18 | -0.04 | -0.77% | 5.17 | 5.26 | 72098 | 3757 | 1.39% |
| 2025-10-16 | 5.28 | 5.22 | -0.04 | -0.76% | 5.19 | 5.28 | 61930 | 3238 | 1.19% |
| 2025-10-15 | 5.25 | 5.26 | 0.01 | 0.19% | 5.18 | 5.28 | 84407 | 4431 | 1.62% |
| 2025-10-14 | 5.23 | 5.25 | 0.04 | 0.77% | 5.19 | 5.27 | 108784 | 5692 | 2.09% |
| 2025-10-13 | 5.10 | 5.21 | 0.03 | 0.58% | 4.99 | 5.25 | 117388 | 6029 | 2.26% |
| 2025-10-10 | 5.11 | 5.18 | 0.07 | 1.37% | 5.09 | 5.25 | 99118 | 5140 | 1.91% |
| 2025-10-09 | 5.19 | 5.11 | -0.07 | -1.35% | 5.07 | 5.21 | 103284 | 5297 | 1.99% |
| 2025-09-30 | 5.20 | 5.18 | 0.00 | 0.00% | 5.14 | 5.21 | 68651 | 3548 | 1.32% |
| 2025-09-29 | 5.13 | 5.18 | 0.03 | 0.58% | 5.05 | 5.21 | 83290 | 4291 | 1.60% |
| 2025-09-26 | 5.10 | 5.15 | 0.07 | 1.38% | 5.03 | 5.20 | 77349 | 3976 | 1.49% |
| 2025-09-25 | 5.15 | 5.08 | -0.06 | -1.17% | 5.08 | 5.20 | 83072 | 4268 | 1.60% |
| 2025-09-24 | 5.03 | 5.14 | 0.10 | 1.98% | 4.97 | 5.16 | 89540 | 4567 | 1.72% |
| 2025-09-23 | 5.12 | 5.04 | -0.11 | -2.14% | 4.92 | 5.14 | 104338 | 5224 | 2.01% |
| 2025-09-22 | 5.25 | 5.15 | -0.08 | -1.53% | 5.12 | 5.25 | 55485 | 2859 | 1.07% |
| 2025-09-19 | 5.27 | 5.23 | -0.03 | -0.57% | 5.16 | 5.27 | 80759 | 4211 | 1.55% |
| 2025-09-18 | 5.38 | 5.26 | -0.11 | -2.05% | 5.21 | 5.39 | 118599 | 6303 | 2.28% |
| 2025-09-17 | 5.40 | 5.37 | -0.03 | -0.56% | 5.34 | 5.41 | 77839 | 4187 | 1.50% |
| 2025-09-16 | 5.31 | 5.40 | 0.09 | 1.69% | 5.29 | 5.41 | 101387 | 5436 | 1.95% |
| 2025-09-15 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.37 | 72517 | 3837 | 1.40% |
| 2025-09-12 | 5.36 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 69546 | 3717 | 1.34% |
| 2025-09-11 | 5.30 | 5.35 | 0.04 | 0.75% | 5.23 | 5.35 | 76613 | 4056 | 1.47% |
| 2025-09-10 | 5.29 | 5.31 | 0.03 | 0.57% | 5.26 | 5.32 | 65627 | 3474 | 1.26% |
| 2025-09-09 | 5.26 | 5.28 | 0.01 | 0.19% | 5.23 | 5.31 | 71909 | 3792 | 1.38% |
| 2025-09-08 | 5.24 | 5.27 | 0.04 | 0.76% | 5.21 | 5.31 | 83382 | 4390 | 1.61% |
| 2025-09-05 | 5.25 | 5.23 | 0.00 | 0.00% | 5.14 | 5.25 | 85295 | 4435 | 1.64% |
| 2025-09-04 | 5.16 | 5.23 | 0.07 | 1.36% | 5.13 | 5.29 | 104650 | 5468 | 2.01% |
| 2025-09-03 | 5.25 | 5.16 | -0.09 | -1.71% | 5.13 | 5.28 | 94463 | 4905 | 1.82% |
| 2025-09-02 | 5.25 | 5.25 | -0.04 | -0.76% | 5.11 | 5.29 | 133751 | 6950 | 2.57% |
| 2025-09-01 | 5.19 | 5.29 | 0.12 | 2.32% | 5.17 | 5.36 | 153163 | 8117 | 2.95% |
| 2025-08-29 | 5.23 | 5.17 | -0.05 | -0.96% | 5.12 | 5.25 | 107981 | 5592 | 2.08% |
| 2025-08-28 | 5.39 | 5.22 | -0.16 | -2.97% | 5.03 | 5.46 | 184721 | 9682 | 3.56% |
| 2025-08-27 | 5.55 | 5.38 | -0.16 | -2.89% | 5.35 | 5.61 | 142358 | 7841 | 2.74% |
| 2025-08-26 | 5.47 | 5.54 | 0.07 | 1.28% | 5.43 | 5.62 | 104807 | 5795 | 2.02% |
| 2025-08-25 | 5.49 | 5.47 | -0.02 | -0.36% | 5.43 | 5.53 | 87616 | 4789 | 1.69% |
| 2025-08-22 | 5.55 | 5.49 | -0.04 | -0.72% | 5.41 | 5.56 | 98654 | 5397 | 1.90% |
| 2025-08-21 | 5.53 | 5.53 | 0.00 | 0.00% | 5.50 | 5.59 | 85724 | 4744 | 1.65% |
| 2025-08-20 | 5.49 | 5.53 | 0.06 | 1.10% | 5.45 | 5.53 | 83989 | 4618 | 1.62% |
| 2025-08-19 | 5.39 | 5.47 | 0.08 | 1.48% | 5.37 | 5.51 | 97864 | 5327 | 1.88% |
| 2025-08-18 | 5.39 | 5.39 | 0.00 | 0.00% | 5.38 | 5.46 | 106671 | 5775 | 2.05% |
| 2025-08-15 | 5.41 | 5.39 | -0.02 | -0.37% | 5.37 | 5.50 | 108401 | 5877 | 2.09% |
| 2025-08-14 | 5.56 | 5.41 | -0.13 | -2.35% | 5.40 | 5.56 | 82140 | 4487 | 1.58% |
| 2025-08-13 | 5.64 | 5.54 | -0.05 | -0.89% | 5.51 | 5.65 | 67975 | 3772 | 1.31% |
| 2025-08-12 | 5.65 | 5.59 | -0.01 | -0.18% | 5.55 | 5.65 | 66153 | 3700 | 1.27% |
| 2025-08-11 | 5.59 | 5.60 | 0.06 | 1.08% | 5.52 | 5.62 | 90333 | 5043 | 1.74% |
| 2025-08-08 | 5.51 | 5.54 | 0.04 | 0.73% | 5.46 | 5.57 | 66495 | 3667 | 1.28% |
| 2025-08-07 | 5.56 | 5.50 | -0.06 | -1.08% | 5.49 | 5.56 | 53265 | 2935 | 1.03% |
| 2025-08-06 | 5.54 | 5.56 | 0.06 | 1.09% | 5.46 | 5.60 | 97989 | 5418 | 1.89% |
| 2025-08-05 | 5.50 | 5.50 | 0.03 | 0.55% | 5.43 | 5.54 | 73908 | 4065 | 1.42% |
| 2025-08-04 | 5.37 | 5.47 | 0.09 | 1.67% | 5.33 | 5.48 | 77390 | 4202 | 1.49% |
| 2025-08-01 | 5.29 | 5.38 | 0.09 | 1.70% | 5.28 | 5.40 | 82824 | 4443 | 1.59% |
| 2025-07-31 | 5.35 | 5.29 | -0.10 | -1.86% | 5.27 | 5.39 | 70110 | 3721 | 1.35% |
| 2025-07-30 | 5.41 | 5.39 | -0.02 | -0.37% | 5.33 | 5.44 | 55035 | 2960 | 1.06% |
| 2025-07-29 | 5.42 | 5.41 | 0.01 | 0.19% | 5.29 | 5.43 | 86118 | 4615 | 1.66% |
| 2025-07-28 | 5.41 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 61348 | 3309 | 1.18% |
| 2025-07-25 | 5.36 | 5.41 | 0.04 | 0.74% | 5.35 | 5.46 | 65595 | 3533 | 1.26% |
| 2025-07-24 | 5.34 | 5.37 | 0.04 | 0.75% | 5.33 | 5.41 | 67754 | 3640 | 1.30% |