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 | 5.09 | 5.08 | 0.00 | 0.00% | 5.07 | 5.14 | 153582 | 7823 | 1.61% |
| 2025-10-30 | 5.32 | 5.08 | -0.36 | -6.62% | 5.07 | 5.33 | 438419 | 22655 | 4.59% |
| 2025-10-29 | 5.43 | 5.44 | 0.00 | 0.00% | 5.38 | 5.45 | 98092 | 5315 | 1.03% |
| 2025-10-28 | 5.45 | 5.44 | 0.01 | 0.18% | 5.35 | 5.45 | 105908 | 5741 | 1.11% |
| 2025-10-27 | 5.45 | 5.43 | 0.01 | 0.18% | 5.37 | 5.46 | 112436 | 6091 | 1.18% |
| 2025-10-24 | 5.40 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 93035 | 5022 | 0.97% |
| 2025-10-23 | 5.42 | 5.41 | -0.01 | -0.18% | 5.31 | 5.42 | 94294 | 5047 | 0.99% |
| 2025-10-22 | 5.38 | 5.42 | 0.07 | 1.31% | 5.33 | 5.44 | 137702 | 7444 | 1.44% |
| 2025-10-21 | 5.22 | 5.35 | 0.13 | 2.49% | 5.19 | 5.37 | 134384 | 7135 | 1.41% |
| 2025-10-20 | 5.19 | 5.22 | 0.07 | 1.36% | 5.16 | 5.22 | 88943 | 4614 | 0.93% |
| 2025-10-17 | 5.30 | 5.15 | -0.15 | -2.83% | 5.15 | 5.33 | 105353 | 5499 | 1.10% |
| 2025-10-16 | 5.40 | 5.30 | -0.06 | -1.12% | 5.28 | 5.40 | 74704 | 3977 | 0.78% |
| 2025-10-15 | 5.29 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 108609 | 5785 | 1.14% |
| 2025-10-14 | 5.33 | 5.29 | 0.00 | 0.00% | 5.25 | 5.37 | 94498 | 5011 | 0.99% |
| 2025-10-13 | 5.26 | 5.29 | -0.06 | -1.12% | 5.11 | 5.32 | 110153 | 5788 | 1.15% |
| 2025-10-10 | 5.29 | 5.35 | 0.09 | 1.71% | 5.25 | 5.38 | 138850 | 7426 | 1.45% |
| 2025-10-09 | 5.22 | 5.26 | 0.04 | 0.77% | 5.22 | 5.28 | 75507 | 3967 | 0.79% |
| 2025-09-30 | 5.26 | 5.22 | -0.02 | -0.38% | 5.22 | 5.28 | 63700 | 3340 | 0.67% |
| 2025-09-29 | 5.18 | 5.24 | 0.06 | 1.16% | 5.13 | 5.27 | 82355 | 4297 | 0.86% |
| 2025-09-26 | 5.20 | 5.18 | -0.02 | -0.38% | 5.15 | 5.28 | 88119 | 4596 | 0.92% |
| 2025-09-25 | 5.25 | 5.20 | -0.06 | -1.14% | 5.19 | 5.31 | 82662 | 4328 | 0.87% |
| 2025-09-24 | 5.18 | 5.26 | 0.06 | 1.15% | 5.16 | 5.28 | 96645 | 5057 | 1.01% |
| 2025-09-23 | 5.35 | 5.20 | -0.19 | -3.53% | 5.14 | 5.39 | 156947 | 8176 | 1.64% |
| 2025-09-22 | 5.22 | 5.39 | 0.16 | 3.06% | 5.21 | 5.41 | 161526 | 8587 | 1.69% |
| 2025-09-19 | 5.28 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 107023 | 5597 | 1.12% |
| 2025-09-18 | 5.42 | 5.28 | -0.16 | -2.94% | 5.26 | 5.45 | 152470 | 8157 | 1.60% |
| 2025-09-17 | 5.39 | 5.44 | 0.03 | 0.55% | 5.37 | 5.46 | 129742 | 7053 | 1.36% |
| 2025-09-16 | 5.38 | 5.41 | 0.03 | 0.56% | 5.34 | 5.41 | 111876 | 6024 | 1.17% |
| 2025-09-15 | 5.43 | 5.38 | -0.04 | -0.74% | 5.36 | 5.45 | 94958 | 5121 | 0.99% |
| 2025-09-12 | 5.48 | 5.42 | -0.01 | -0.18% | 5.39 | 5.49 | 101269 | 5495 | 1.06% |
| 2025-09-11 | 5.36 | 5.43 | 0.05 | 0.93% | 5.32 | 5.45 | 106019 | 5714 | 1.11% |
| 2025-09-10 | 5.38 | 5.38 | -0.01 | -0.19% | 5.34 | 5.43 | 87295 | 4700 | 0.91% |
| 2025-09-09 | 5.49 | 5.39 | -0.09 | -1.64% | 5.37 | 5.49 | 110221 | 5965 | 1.15% |
| 2025-09-08 | 5.42 | 5.48 | 0.06 | 1.11% | 5.40 | 5.48 | 107850 | 5878 | 1.13% |
| 2025-09-05 | 5.36 | 5.42 | 0.08 | 1.50% | 5.28 | 5.42 | 102830 | 5529 | 1.08% |
| 2025-09-04 | 5.30 | 5.34 | 0.05 | 0.95% | 5.27 | 5.42 | 149791 | 8014 | 1.57% |
| 2025-09-03 | 5.41 | 5.29 | -0.16 | -2.94% | 5.28 | 5.46 | 153214 | 8221 | 1.61% |
| 2025-09-02 | 5.54 | 5.45 | -0.01 | -0.18% | 5.37 | 5.56 | 159667 | 8698 | 1.67% |
| 2025-09-01 | 5.43 | 5.46 | 0.03 | 0.55% | 5.40 | 5.50 | 170703 | 9319 | 1.79% |
| 2025-08-29 | 5.50 | 5.43 | -0.07 | -1.27% | 5.41 | 5.53 | 155487 | 8498 | 1.63% |
| 2025-08-28 | 5.53 | 5.50 | 0.01 | 0.18% | 5.31 | 5.57 | 275717 | 15020 | 2.89% |
| 2025-08-27 | 5.66 | 5.49 | -0.18 | -3.17% | 5.49 | 5.69 | 257050 | 14381 | 2.69% |
| 2025-08-26 | 5.77 | 5.67 | -0.06 | -1.05% | 5.65 | 5.77 | 226567 | 12886 | 2.37% |
| 2025-08-25 | 5.69 | 5.73 | 0.06 | 1.06% | 5.65 | 5.82 | 346060 | 19892 | 3.63% |
| 2025-08-22 | 5.70 | 5.67 | 0.01 | 0.18% | 5.61 | 5.71 | 177521 | 10016 | 1.86% |
| 2025-08-21 | 5.70 | 5.66 | -0.01 | -0.18% | 5.64 | 5.71 | 226335 | 12852 | 2.37% |
| 2025-08-20 | 5.69 | 5.67 | -0.06 | -1.05% | 5.61 | 5.72 | 316395 | 17897 | 3.31% |
| 2025-08-19 | 5.74 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 359685 | 20512 | 3.77% |
| 2025-08-18 | 5.79 | 5.70 | -0.05 | -0.87% | 5.67 | 5.82 | 482758 | 27509 | 5.06% |
| 2025-08-15 | 5.86 | 5.75 | -0.13 | -2.21% | 5.70 | 5.89 | 666953 | 38343 | 6.99% |
| 2025-08-14 | 6.10 | 5.88 | -0.20 | -3.29% | 5.78 | 6.18 | 1081244 | 63802 | 11.33% |
| 2025-08-13 | 5.62 | 6.08 | 0.55 | 9.95% | 5.62 | 6.08 | 240241 | 14347 | 2.52% |
| 2025-08-12 | 5.71 | 5.53 | -0.21 | -3.66% | 5.50 | 5.72 | 416719 | 23242 | 4.37% |
| 2025-08-11 | 5.51 | 5.74 | 0.25 | 4.55% | 5.44 | 5.79 | 602660 | 34079 | 6.31% |
| 2025-08-08 | 5.34 | 5.49 | 0.16 | 3.00% | 5.31 | 5.53 | 270681 | 14752 | 2.84% |
| 2025-08-07 | 5.37 | 5.33 | -0.01 | -0.19% | 5.29 | 5.40 | 113399 | 6047 | 1.19% |
| 2025-08-06 | 5.31 | 5.34 | 0.04 | 0.75% | 5.27 | 5.35 | 120875 | 6437 | 1.27% |
| 2025-08-05 | 5.25 | 5.30 | 0.08 | 1.53% | 5.21 | 5.31 | 137256 | 7233 | 1.44% |
| 2025-08-04 | 5.14 | 5.22 | 0.04 | 0.77% | 5.13 | 5.22 | 93777 | 4858 | 0.98% |
| 2025-08-01 | 5.15 | 5.18 | 0.03 | 0.58% | 5.15 | 5.22 | 88444 | 4578 | 0.93% |
| 2025-07-31 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.25 | 102109 | 5295 | 1.07% |
| 2025-07-30 | 5.25 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 128012 | 6673 | 1.34% |
| 2025-07-29 | 5.27 | 5.25 | 0.00 | 0.00% | 5.19 | 5.34 | 145179 | 7618 | 1.52% |
| 2025-07-28 | 5.26 | 5.25 | 0.00 | 0.00% | 5.21 | 5.27 | 89787 | 4707 | 0.94% |
| 2025-07-25 | 5.28 | 5.25 | -0.04 | -0.76% | 5.20 | 5.28 | 116001 | 6062 | 1.22% |
| 2025-07-24 | 5.27 | 5.29 | 0.02 | 0.38% | 5.24 | 5.30 | 109785 | 5789 | 1.15% |