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 | 5.44 | 5.34 | -0.34 | -5.99% | 5.28 | 5.44 | 354818 | 18947 | 2.37% |
| 2025-10-30 | 5.63 | 5.68 | 0.05 | 0.89% | 5.61 | 5.71 | 91786 | 5210 | 0.61% |
| 2025-10-29 | 5.64 | 5.63 | -0.03 | -0.53% | 5.56 | 5.66 | 100221 | 5613 | 0.67% |
| 2025-10-28 | 5.70 | 5.66 | -0.04 | -0.70% | 5.66 | 5.77 | 82690 | 4719 | 0.55% |
| 2025-10-27 | 5.71 | 5.70 | 0.04 | 0.71% | 5.63 | 5.74 | 120776 | 6876 | 0.81% |
| 2025-10-24 | 5.77 | 5.66 | -0.09 | -1.57% | 5.65 | 5.77 | 80278 | 4558 | 0.54% |
| 2025-10-23 | 5.64 | 5.75 | 0.10 | 1.77% | 5.64 | 5.76 | 91573 | 5227 | 0.61% |
| 2025-10-22 | 5.75 | 5.65 | -0.08 | -1.40% | 5.64 | 5.79 | 97031 | 5540 | 0.65% |
| 2025-10-21 | 5.53 | 5.73 | 0.18 | 3.24% | 5.53 | 5.75 | 132856 | 7531 | 0.89% |
| 2025-10-20 | 5.60 | 5.55 | 0.00 | 0.00% | 5.51 | 5.61 | 84599 | 4697 | 0.56% |
| 2025-10-17 | 5.62 | 5.55 | -0.07 | -1.25% | 5.55 | 5.63 | 92426 | 5161 | 0.62% |
| 2025-10-16 | 5.70 | 5.62 | -0.06 | -1.06% | 5.61 | 5.71 | 90963 | 5145 | 0.61% |
| 2025-10-15 | 5.65 | 5.68 | 0.05 | 0.89% | 5.63 | 5.72 | 89952 | 5100 | 0.60% |
| 2025-10-14 | 5.65 | 5.63 | 0.00 | 0.00% | 5.62 | 5.73 | 130152 | 7381 | 0.87% |
| 2025-10-13 | 5.43 | 5.63 | 0.05 | 0.90% | 5.40 | 5.64 | 162665 | 9006 | 1.08% |
| 2025-10-10 | 5.48 | 5.58 | 0.10 | 1.82% | 5.45 | 5.60 | 145974 | 8102 | 0.97% |
| 2025-10-09 | 5.36 | 5.48 | 0.10 | 1.86% | 5.35 | 5.50 | 125864 | 6851 | 0.84% |
| 2025-09-30 | 5.39 | 5.38 | 0.00 | 0.00% | 5.32 | 5.41 | 92336 | 4954 | 0.62% |
| 2025-09-29 | 5.41 | 5.38 | -0.02 | -0.37% | 5.32 | 5.41 | 90897 | 4884 | 0.61% |
| 2025-09-26 | 5.38 | 5.40 | 0.00 | 0.00% | 5.34 | 5.44 | 60975 | 3292 | 0.41% |
| 2025-09-25 | 5.40 | 5.40 | -0.02 | -0.37% | 5.35 | 5.44 | 74018 | 3996 | 0.49% |
| 2025-09-24 | 5.39 | 5.42 | 0.00 | 0.00% | 5.37 | 5.46 | 88773 | 4805 | 0.59% |
| 2025-09-23 | 5.35 | 5.42 | 0.05 | 0.93% | 5.27 | 5.43 | 132308 | 7082 | 0.88% |
| 2025-09-22 | 5.46 | 5.37 | -0.08 | -1.47% | 5.33 | 5.46 | 80453 | 4325 | 0.54% |
| 2025-09-19 | 5.42 | 5.45 | 0.05 | 0.93% | 5.35 | 5.46 | 83895 | 4538 | 0.56% |
| 2025-09-18 | 5.53 | 5.40 | -0.09 | -1.64% | 5.36 | 5.53 | 135181 | 7338 | 0.90% |
| 2025-09-17 | 5.52 | 5.49 | -0.03 | -0.54% | 5.48 | 5.54 | 90066 | 4961 | 0.60% |
| 2025-09-16 | 5.43 | 5.52 | 0.09 | 1.66% | 5.41 | 5.59 | 120143 | 6588 | 0.80% |
| 2025-09-15 | 5.50 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 75569 | 4110 | 0.50% |
| 2025-09-12 | 5.50 | 5.48 | 0.00 | 0.00% | 5.45 | 5.51 | 101465 | 5558 | 0.68% |
| 2025-09-11 | 5.53 | 5.48 | -0.05 | -0.90% | 5.43 | 5.53 | 98150 | 5362 | 0.65% |
| 2025-09-10 | 5.48 | 5.53 | 0.01 | 0.18% | 5.48 | 5.56 | 80829 | 4465 | 0.54% |
| 2025-09-09 | 5.47 | 5.52 | 0.05 | 0.91% | 5.45 | 5.56 | 118092 | 6512 | 0.79% |
| 2025-09-08 | 5.40 | 5.47 | 0.08 | 1.48% | 5.37 | 5.57 | 163188 | 8969 | 1.09% |
| 2025-09-05 | 5.42 | 5.39 | -0.03 | -0.55% | 5.35 | 5.43 | 102043 | 5494 | 0.68% |
| 2025-09-04 | 5.32 | 5.42 | 0.10 | 1.88% | 5.27 | 5.44 | 162146 | 8687 | 1.08% |
| 2025-09-03 | 5.34 | 5.32 | 0.00 | 0.00% | 5.26 | 5.35 | 102430 | 5442 | 0.68% |
| 2025-09-02 | 5.31 | 5.32 | 0.03 | 0.57% | 5.24 | 5.34 | 133933 | 7083 | 0.89% |
| 2025-09-01 | 5.38 | 5.29 | -0.09 | -1.67% | 5.25 | 5.39 | 249890 | 13224 | 1.67% |
| 2025-08-29 | 5.43 | 5.38 | -0.07 | -1.28% | 5.35 | 5.44 | 121198 | 6539 | 0.81% |
| 2025-08-28 | 5.41 | 5.45 | 0.02 | 0.37% | 5.31 | 5.47 | 130573 | 7059 | 0.87% |
| 2025-08-27 | 5.69 | 5.58 | -0.11 | -1.93% | 5.58 | 5.70 | 181397 | 10235 | 1.21% |
| 2025-08-26 | 5.65 | 5.69 | 0.04 | 0.71% | 5.62 | 5.69 | 107749 | 6108 | 0.72% |
| 2025-08-25 | 5.72 | 5.65 | -0.05 | -0.88% | 5.64 | 5.74 | 148344 | 8402 | 0.99% |
| 2025-08-22 | 5.73 | 5.70 | -0.02 | -0.35% | 5.62 | 5.74 | 158221 | 8970 | 1.06% |
| 2025-08-21 | 5.76 | 5.72 | -0.03 | -0.52% | 5.68 | 5.79 | 124666 | 7128 | 0.83% |
| 2025-08-20 | 5.67 | 5.75 | 0.08 | 1.41% | 5.64 | 5.82 | 180641 | 10364 | 1.20% |
| 2025-08-19 | 5.72 | 5.67 | -0.06 | -1.05% | 5.63 | 5.75 | 176657 | 10015 | 1.18% |
| 2025-08-18 | 5.70 | 5.73 | 0.13 | 2.32% | 5.67 | 5.82 | 321161 | 18423 | 2.14% |
| 2025-08-15 | 5.59 | 5.60 | 0.01 | 0.18% | 5.47 | 5.62 | 256976 | 14267 | 1.71% |
| 2025-08-14 | 5.55 | 5.59 | 0.07 | 1.27% | 5.54 | 5.73 | 249011 | 14045 | 1.66% |
| 2025-08-13 | 5.54 | 5.52 | -0.01 | -0.18% | 5.47 | 5.55 | 125891 | 6942 | 0.84% |
| 2025-08-12 | 5.56 | 5.53 | 0.00 | 0.00% | 5.52 | 5.60 | 106481 | 5905 | 0.71% |
| 2025-08-11 | 5.58 | 5.53 | -0.03 | -0.54% | 5.52 | 5.60 | 165451 | 9194 | 1.10% |
| 2025-08-08 | 5.52 | 5.56 | 0.04 | 0.72% | 5.47 | 5.58 | 117991 | 6518 | 0.79% |
| 2025-08-07 | 5.48 | 5.52 | 0.05 | 0.91% | 5.45 | 5.52 | 106549 | 5845 | 0.71% |
| 2025-08-06 | 5.50 | 5.47 | -0.04 | -0.73% | 5.42 | 5.52 | 100480 | 5490 | 0.67% |
| 2025-08-05 | 5.49 | 5.51 | 0.02 | 0.36% | 5.47 | 5.53 | 122383 | 6727 | 0.82% |
| 2025-08-04 | 5.41 | 5.49 | 0.08 | 1.48% | 5.31 | 5.49 | 158518 | 8582 | 1.06% |
| 2025-08-01 | 5.30 | 5.41 | 0.13 | 2.46% | 5.29 | 5.45 | 214008 | 11504 | 1.43% |
| 2025-07-31 | 5.37 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 154245 | 8178 | 1.03% |
| 2025-07-30 | 5.37 | 5.39 | 0.02 | 0.37% | 5.35 | 5.42 | 100051 | 5392 | 0.67% |
| 2025-07-29 | 5.45 | 5.37 | -0.07 | -1.29% | 5.34 | 5.45 | 117118 | 6301 | 0.78% |
| 2025-07-28 | 5.38 | 5.44 | 0.07 | 1.30% | 5.32 | 5.45 | 168308 | 9083 | 1.12% |
| 2025-07-25 | 5.36 | 5.37 | 0.03 | 0.56% | 5.35 | 5.45 | 126421 | 6815 | 0.84% |
| 2025-07-24 | 5.31 | 5.34 | 0.03 | 0.56% | 5.27 | 5.37 | 151469 | 8054 | 1.01% |