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 | 5.47 | 5.48 | 0.01 | 0.18% | 5.45 | 5.50 | 136296 | 7457 | 0.79% |
| 2025-10-30 | 5.51 | 5.47 | -0.04 | -0.73% | 5.47 | 5.54 | 167107 | 9195 | 0.96% |
| 2025-10-29 | 5.53 | 5.51 | 0.00 | 0.00% | 5.44 | 5.54 | 145347 | 7983 | 0.84% |
| 2025-10-28 | 5.51 | 5.51 | 0.00 | 0.00% | 5.46 | 5.56 | 120979 | 6657 | 0.70% |
| 2025-10-27 | 5.54 | 5.51 | -0.03 | -0.54% | 5.48 | 5.55 | 159063 | 8773 | 0.92% |
| 2025-10-24 | 5.60 | 5.54 | -0.05 | -0.89% | 5.53 | 5.61 | 156430 | 8708 | 0.90% |
| 2025-10-23 | 5.60 | 5.59 | -0.02 | -0.36% | 5.58 | 5.65 | 206337 | 11570 | 1.19% |
| 2025-10-22 | 5.59 | 5.61 | 0.04 | 0.72% | 5.56 | 5.64 | 138616 | 7764 | 0.80% |
| 2025-10-21 | 5.58 | 5.57 | -0.02 | -0.36% | 5.54 | 5.61 | 173734 | 9684 | 1.00% |
| 2025-10-20 | 5.50 | 5.59 | 0.06 | 1.08% | 5.46 | 5.60 | 240344 | 13309 | 1.39% |
| 2025-10-17 | 5.50 | 5.53 | 0.03 | 0.55% | 5.47 | 5.56 | 196515 | 10834 | 1.13% |
| 2025-10-16 | 5.43 | 5.50 | 0.05 | 0.92% | 5.42 | 5.53 | 185893 | 10161 | 1.07% |
| 2025-10-15 | 5.44 | 5.45 | 0.00 | 0.00% | 5.41 | 5.47 | 137112 | 7464 | 0.79% |
| 2025-10-14 | 5.34 | 5.45 | 0.10 | 1.87% | 5.33 | 5.45 | 231655 | 12528 | 1.34% |
| 2025-10-13 | 5.31 | 5.35 | -0.01 | -0.19% | 5.27 | 5.41 | 206262 | 11029 | 1.19% |
| 2025-10-10 | 5.31 | 5.36 | 0.04 | 0.75% | 5.30 | 5.39 | 134935 | 7231 | 0.78% |
| 2025-10-09 | 5.30 | 5.32 | 0.01 | 0.19% | 5.29 | 5.33 | 128306 | 6815 | 0.74% |
| 2025-09-30 | 5.39 | 5.31 | -0.07 | -1.30% | 5.31 | 5.40 | 110639 | 5896 | 0.64% |
| 2025-09-29 | 5.32 | 5.38 | 0.06 | 1.13% | 5.27 | 5.39 | 138895 | 7416 | 0.80% |
| 2025-09-26 | 5.30 | 5.32 | 0.02 | 0.38% | 5.27 | 5.33 | 95721 | 5076 | 0.55% |
| 2025-09-25 | 5.34 | 5.30 | -0.06 | -1.12% | 5.29 | 5.37 | 107131 | 5689 | 0.62% |
| 2025-09-24 | 5.32 | 5.36 | 0.01 | 0.19% | 5.32 | 5.39 | 106157 | 5689 | 0.61% |
| 2025-09-23 | 5.30 | 5.35 | 0.04 | 0.75% | 5.27 | 5.36 | 172398 | 9194 | 0.99% |
| 2025-09-22 | 5.36 | 5.31 | -0.05 | -0.93% | 5.29 | 5.36 | 113454 | 6031 | 0.65% |
| 2025-09-19 | 5.34 | 5.36 | 0.02 | 0.37% | 5.33 | 5.38 | 110199 | 5902 | 0.64% |
| 2025-09-18 | 5.44 | 5.34 | -0.10 | -1.84% | 5.33 | 5.45 | 172699 | 9318 | 1.00% |
| 2025-09-17 | 5.45 | 5.44 | -0.01 | -0.18% | 5.42 | 5.47 | 123682 | 6730 | 0.71% |
| 2025-09-16 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.49 | 164308 | 8963 | 0.95% |
| 2025-09-15 | 5.52 | 5.47 | -0.05 | -0.91% | 5.46 | 5.52 | 118198 | 6477 | 0.68% |
| 2025-09-12 | 5.59 | 5.52 | -0.07 | -1.25% | 5.52 | 5.59 | 111448 | 6187 | 0.64% |
| 2025-09-11 | 5.54 | 5.59 | 0.04 | 0.72% | 5.50 | 5.59 | 151765 | 8412 | 0.88% |
| 2025-09-10 | 5.52 | 5.55 | 0.02 | 0.36% | 5.50 | 5.56 | 99391 | 5501 | 0.57% |
| 2025-09-09 | 5.48 | 5.53 | 0.05 | 0.91% | 5.47 | 5.54 | 142988 | 7861 | 0.82% |
| 2025-09-08 | 5.48 | 5.48 | -0.02 | -0.36% | 5.46 | 5.51 | 121040 | 6643 | 0.70% |
| 2025-09-05 | 5.52 | 5.50 | -0.03 | -0.54% | 5.44 | 5.52 | 122656 | 6714 | 0.71% |
| 2025-09-04 | 5.51 | 5.53 | 0.01 | 0.18% | 5.43 | 5.54 | 169150 | 9292 | 0.98% |
| 2025-09-03 | 5.63 | 5.52 | -0.11 | -1.95% | 5.50 | 5.63 | 171364 | 9517 | 0.99% |
| 2025-09-02 | 5.58 | 5.63 | 0.04 | 0.72% | 5.54 | 5.63 | 201607 | 11270 | 1.16% |
| 2025-09-01 | 5.60 | 5.59 | -0.02 | -0.36% | 5.55 | 5.63 | 136023 | 7601 | 0.78% |
| 2025-08-29 | 5.63 | 5.61 | -0.01 | -0.18% | 5.60 | 5.73 | 182144 | 10296 | 1.05% |
| 2025-08-28 | 5.64 | 5.62 | 0.00 | 0.00% | 5.55 | 5.64 | 186984 | 10457 | 1.08% |
| 2025-08-27 | 5.77 | 5.62 | -0.16 | -2.77% | 5.62 | 5.78 | 188126 | 10722 | 1.08% |
| 2025-08-26 | 5.83 | 5.78 | -0.07 | -1.20% | 5.76 | 5.84 | 160713 | 9302 | 0.93% |
| 2025-08-25 | 5.73 | 5.85 | 0.11 | 1.92% | 5.70 | 5.87 | 255496 | 14818 | 1.47% |
| 2025-08-22 | 5.72 | 5.74 | 0.00 | 0.00% | 5.67 | 5.76 | 221490 | 12670 | 1.28% |
| 2025-08-21 | 5.66 | 5.74 | 0.07 | 1.23% | 5.64 | 5.74 | 235774 | 13432 | 1.36% |
| 2025-08-20 | 5.60 | 5.67 | 0.08 | 1.43% | 5.58 | 5.67 | 156424 | 8807 | 0.90% |
| 2025-08-19 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.64 | 149653 | 8389 | 0.86% |
| 2025-08-18 | 5.57 | 5.63 | 0.06 | 1.08% | 5.55 | 5.69 | 269652 | 15189 | 1.55% |
| 2025-08-15 | 5.55 | 5.57 | 0.03 | 0.54% | 5.47 | 5.59 | 211062 | 11667 | 1.22% |
| 2025-08-14 | 5.61 | 5.54 | -0.06 | -1.07% | 5.52 | 5.62 | 169729 | 9457 | 0.98% |
| 2025-08-13 | 5.63 | 5.60 | -0.03 | -0.53% | 5.59 | 5.65 | 158132 | 8880 | 0.91% |
| 2025-08-12 | 5.64 | 5.63 | 0.00 | 0.00% | 5.62 | 5.68 | 124989 | 7062 | 0.72% |
| 2025-08-11 | 5.67 | 5.63 | -0.05 | -0.88% | 5.62 | 5.68 | 136368 | 7693 | 0.79% |
| 2025-08-08 | 5.67 | 5.68 | -0.02 | -0.35% | 5.66 | 5.70 | 130714 | 7422 | 0.75% |
| 2025-08-07 | 5.71 | 5.70 | -0.01 | -0.18% | 5.69 | 5.74 | 116882 | 6673 | 0.67% |
| 2025-08-06 | 5.75 | 5.71 | -0.04 | -0.70% | 5.70 | 5.79 | 138885 | 7963 | 0.80% |
| 2025-08-05 | 5.66 | 5.75 | 0.10 | 1.77% | 5.64 | 5.77 | 161088 | 9221 | 0.93% |
| 2025-08-04 | 5.62 | 5.65 | 0.02 | 0.36% | 5.60 | 5.67 | 129802 | 7327 | 0.75% |
| 2025-08-01 | 5.66 | 5.63 | -0.02 | -0.35% | 5.62 | 5.70 | 134150 | 7582 | 0.77% |
| 2025-07-31 | 5.72 | 5.65 | -0.08 | -1.40% | 5.62 | 5.73 | 226514 | 12807 | 1.31% |
| 2025-07-30 | 5.70 | 5.73 | 0.02 | 0.35% | 5.69 | 5.78 | 136255 | 7823 | 0.79% |
| 2025-07-29 | 5.78 | 5.71 | -0.07 | -1.21% | 5.70 | 5.81 | 160478 | 9196 | 0.93% |
| 2025-07-28 | 5.76 | 5.78 | 0.01 | 0.17% | 5.76 | 5.86 | 177832 | 10327 | 1.03% |
| 2025-07-25 | 5.74 | 5.77 | 0.02 | 0.35% | 5.74 | 5.80 | 158090 | 9124 | 0.91% |
| 2025-07-24 | 5.78 | 5.75 | -0.04 | -0.69% | 5.72 | 5.79 | 195226 | 11218 | 1.13% |