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 | 5.56 | 5.52 | -0.03 | -0.54% | 5.51 | 5.61 | 476573 | 26445 | 4.39% |
| 2025-10-30 | 5.43 | 5.55 | 0.13 | 2.40% | 5.38 | 5.64 | 801422 | 44344 | 7.37% |
| 2025-10-29 | 5.44 | 5.42 | -0.04 | -0.73% | 5.39 | 5.45 | 251672 | 13616 | 2.32% |
| 2025-10-28 | 5.41 | 5.46 | 0.02 | 0.37% | 5.38 | 5.52 | 415607 | 22596 | 3.82% |
| 2025-10-27 | 5.47 | 5.44 | -0.02 | -0.37% | 5.43 | 5.48 | 289217 | 15766 | 2.66% |
| 2025-10-24 | 5.46 | 5.46 | -0.01 | -0.18% | 5.44 | 5.49 | 263148 | 14365 | 2.42% |
| 2025-10-23 | 5.45 | 5.47 | 0.02 | 0.37% | 5.37 | 5.48 | 270272 | 14643 | 2.49% |
| 2025-10-22 | 5.46 | 5.45 | -0.03 | -0.55% | 5.44 | 5.50 | 230419 | 12598 | 2.12% |
| 2025-10-21 | 5.39 | 5.48 | 0.08 | 1.48% | 5.38 | 5.49 | 301859 | 16441 | 2.78% |
| 2025-10-20 | 5.35 | 5.40 | 0.06 | 1.12% | 5.35 | 5.41 | 219752 | 11813 | 2.02% |
| 2025-10-17 | 5.41 | 5.34 | -0.09 | -1.66% | 5.33 | 5.46 | 301223 | 16237 | 2.77% |
| 2025-10-16 | 5.55 | 5.43 | -0.11 | -1.99% | 5.41 | 5.55 | 359961 | 19662 | 3.31% |
| 2025-10-15 | 5.45 | 5.54 | 0.08 | 1.47% | 5.44 | 5.55 | 334359 | 18391 | 3.08% |
| 2025-10-14 | 5.58 | 5.46 | -0.10 | -1.80% | 5.44 | 5.62 | 486351 | 26889 | 4.48% |
| 2025-10-13 | 5.44 | 5.56 | -0.14 | -2.46% | 5.44 | 5.58 | 512740 | 28267 | 4.72% |
| 2025-10-10 | 5.67 | 5.70 | 0.04 | 0.71% | 5.64 | 5.76 | 600714 | 34160 | 5.53% |
| 2025-10-09 | 5.66 | 5.66 | -0.03 | -0.53% | 5.60 | 5.67 | 601217 | 33862 | 5.53% |
| 2025-09-30 | 5.83 | 5.69 | -0.12 | -2.07% | 5.68 | 5.83 | 594689 | 34075 | 5.47% |
| 2025-09-29 | 5.85 | 5.81 | 0.00 | 0.00% | 5.75 | 5.88 | 749691 | 43580 | 6.90% |
| 2025-09-26 | 6.00 | 5.81 | -0.26 | -4.28% | 5.80 | 6.01 | 1803781 | 106143 | 16.60% |
| 2025-09-25 | 5.50 | 6.07 | 0.55 | 9.96% | 5.49 | 6.07 | 1316524 | 78487 | 12.11% |
| 2025-09-24 | 5.38 | 5.52 | 0.11 | 2.03% | 5.33 | 5.60 | 487719 | 26645 | 4.49% |
| 2025-09-23 | 5.49 | 5.41 | -0.07 | -1.28% | 5.28 | 5.49 | 496677 | 26649 | 4.57% |
| 2025-09-22 | 5.53 | 5.48 | -0.05 | -0.90% | 5.42 | 5.53 | 325259 | 17770 | 2.99% |
| 2025-09-19 | 5.71 | 5.53 | -0.15 | -2.64% | 5.51 | 5.77 | 578723 | 32325 | 5.33% |
| 2025-09-18 | 5.78 | 5.68 | -0.15 | -2.57% | 5.65 | 5.89 | 962863 | 55665 | 8.86% |
| 2025-09-17 | 5.72 | 5.83 | 0.09 | 1.57% | 5.58 | 5.99 | 1269781 | 73241 | 11.68% |
| 2025-09-16 | 5.66 | 5.74 | 0.10 | 1.77% | 5.60 | 5.74 | 868507 | 49330 | 7.99% |
| 2025-09-15 | 5.59 | 5.64 | 0.07 | 1.26% | 5.50 | 5.67 | 769735 | 42966 | 7.08% |
| 2025-09-12 | 5.41 | 5.57 | 0.14 | 2.58% | 5.40 | 5.64 | 926319 | 51298 | 8.52% |
| 2025-09-11 | 5.38 | 5.43 | 0.03 | 0.56% | 5.35 | 5.44 | 288011 | 15544 | 2.65% |
| 2025-09-10 | 5.40 | 5.40 | 0.01 | 0.19% | 5.37 | 5.49 | 275799 | 14930 | 2.54% |
| 2025-09-09 | 5.38 | 5.39 | -0.01 | -0.19% | 5.35 | 5.44 | 239203 | 12902 | 2.20% |
| 2025-09-08 | 5.34 | 5.40 | 0.05 | 0.93% | 5.31 | 5.40 | 223094 | 11974 | 2.05% |
| 2025-09-05 | 5.35 | 5.35 | 0.04 | 0.75% | 5.28 | 5.36 | 195694 | 10414 | 1.80% |
| 2025-09-04 | 5.37 | 5.31 | -0.06 | -1.12% | 5.25 | 5.40 | 289710 | 15479 | 2.67% |
| 2025-09-03 | 5.41 | 5.37 | -0.02 | -0.37% | 5.31 | 5.43 | 282874 | 15202 | 2.60% |
| 2025-09-02 | 5.53 | 5.39 | -0.15 | -2.71% | 5.36 | 5.54 | 456092 | 24691 | 4.20% |
| 2025-09-01 | 5.45 | 5.54 | 0.11 | 2.03% | 5.44 | 5.65 | 582948 | 32421 | 5.36% |
| 2025-08-29 | 5.56 | 5.43 | -0.08 | -1.45% | 5.42 | 5.58 | 443239 | 24322 | 4.08% |
| 2025-08-28 | 5.59 | 5.51 | -0.09 | -1.61% | 5.35 | 5.60 | 711096 | 38990 | 6.54% |
| 2025-08-27 | 5.61 | 5.60 | -0.01 | -0.18% | 5.58 | 5.73 | 949215 | 53678 | 8.73% |
| 2025-08-26 | 5.58 | 5.61 | 0.02 | 0.36% | 5.55 | 5.68 | 556078 | 31204 | 5.12% |
| 2025-08-25 | 5.56 | 5.59 | 0.05 | 0.90% | 5.56 | 5.67 | 728265 | 40834 | 6.70% |
| 2025-08-22 | 5.54 | 5.54 | 0.01 | 0.18% | 5.48 | 5.55 | 403846 | 22244 | 3.72% |
| 2025-08-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.44 | 5.58 | 646785 | 35762 | 5.95% |
| 2025-08-20 | 5.47 | 5.45 | -0.03 | -0.55% | 5.39 | 5.47 | 385515 | 20924 | 3.55% |
| 2025-08-19 | 5.51 | 5.48 | 0.00 | 0.00% | 5.45 | 5.52 | 300093 | 16445 | 2.76% |
| 2025-08-18 | 5.46 | 5.48 | 0.04 | 0.74% | 5.44 | 5.50 | 388218 | 21252 | 3.57% |
| 2025-08-15 | 5.43 | 5.44 | 0.00 | 0.00% | 5.39 | 5.47 | 306112 | 16635 | 2.82% |
| 2025-08-14 | 5.54 | 5.44 | -0.08 | -1.45% | 5.43 | 5.59 | 408035 | 22464 | 3.75% |
| 2025-08-13 | 5.45 | 5.52 | 0.03 | 0.55% | 5.45 | 5.54 | 389858 | 21456 | 3.59% |
| 2025-08-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.40 | 5.59 | 513790 | 28292 | 4.73% |
| 2025-08-11 | 5.38 | 5.41 | 0.03 | 0.56% | 5.37 | 5.43 | 222676 | 12029 | 2.05% |
| 2025-08-08 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.39 | 200646 | 10763 | 1.85% |
| 2025-08-07 | 5.43 | 5.39 | -0.01 | -0.19% | 5.38 | 5.45 | 198518 | 10728 | 1.83% |
| 2025-08-06 | 5.40 | 5.40 | 0.00 | 0.00% | 5.36 | 5.40 | 188235 | 10124 | 1.73% |
| 2025-08-05 | 5.39 | 5.40 | 0.00 | 0.00% | 5.38 | 5.41 | 195394 | 10534 | 1.80% |
| 2025-08-04 | 5.34 | 5.40 | 0.03 | 0.56% | 5.32 | 5.41 | 160248 | 8603 | 1.47% |
| 2025-08-01 | 5.41 | 5.37 | -0.04 | -0.74% | 5.34 | 5.43 | 272099 | 14622 | 2.50% |
| 2025-07-31 | 5.48 | 5.41 | -0.11 | -1.99% | 5.40 | 5.51 | 288592 | 15711 | 2.66% |
| 2025-07-30 | 5.50 | 5.52 | 0.03 | 0.55% | 5.43 | 5.55 | 315451 | 17299 | 2.90% |
| 2025-07-29 | 5.49 | 5.49 | -0.02 | -0.36% | 5.43 | 5.52 | 279906 | 15302 | 2.58% |
| 2025-07-28 | 5.52 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 290616 | 16023 | 2.67% |
| 2025-07-25 | 5.60 | 5.52 | -0.08 | -1.43% | 5.50 | 5.60 | 354215 | 19628 | 3.26% |
| 2025-07-24 | 5.55 | 5.60 | 0.03 | 0.54% | 5.53 | 5.62 | 379003 | 21195 | 3.49% |