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 | 5.21 | 5.27 | 0.10 | 1.93% | 5.16 | 5.28 | 79580 | 4163 | 1.33% |
| 2025-10-30 | 5.18 | 5.17 | -0.01 | -0.19% | 5.15 | 5.24 | 54068 | 2804 | 0.90% |
| 2025-10-29 | 5.24 | 5.18 | -0.06 | -1.15% | 5.16 | 5.24 | 53840 | 2793 | 0.90% |
| 2025-10-28 | 5.25 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 47872 | 2518 | 0.80% |
| 2025-10-27 | 5.36 | 5.26 | -0.09 | -1.68% | 5.24 | 5.36 | 76051 | 4015 | 1.27% |
| 2025-10-24 | 5.40 | 5.35 | -0.01 | -0.19% | 5.32 | 5.45 | 56475 | 3031 | 0.94% |
| 2025-10-23 | 5.36 | 5.36 | -0.03 | -0.56% | 5.32 | 5.41 | 48516 | 2597 | 0.81% |
| 2025-10-22 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.46 | 99468 | 5367 | 1.66% |
| 2025-10-21 | 5.25 | 5.29 | 0.01 | 0.19% | 5.22 | 5.31 | 60487 | 3187 | 1.01% |
| 2025-10-20 | 5.15 | 5.28 | 0.15 | 2.92% | 5.15 | 5.28 | 74890 | 3912 | 1.25% |
| 2025-10-17 | 5.20 | 5.13 | -0.08 | -1.54% | 5.12 | 5.21 | 54348 | 2806 | 0.91% |
| 2025-10-16 | 5.25 | 5.21 | -0.05 | -0.95% | 5.18 | 5.27 | 77196 | 4026 | 1.29% |
| 2025-10-15 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.26 | 59325 | 3095 | 0.99% |
| 2025-10-14 | 5.25 | 5.20 | -0.04 | -0.76% | 5.17 | 5.31 | 79541 | 4157 | 1.33% |
| 2025-10-13 | 5.24 | 5.24 | -0.10 | -1.87% | 5.04 | 5.26 | 92446 | 4805 | 1.54% |
| 2025-10-10 | 5.40 | 5.34 | -0.05 | -0.93% | 5.32 | 5.45 | 97731 | 5255 | 1.63% |
| 2025-10-09 | 5.38 | 5.39 | 0.00 | 0.00% | 5.31 | 5.44 | 65174 | 3490 | 1.09% |
| 2025-09-30 | 5.41 | 5.39 | -0.01 | -0.19% | 5.36 | 5.41 | 41036 | 2209 | 0.68% |
| 2025-09-29 | 5.35 | 5.40 | 0.00 | 0.00% | 5.31 | 5.41 | 56449 | 3030 | 0.94% |
| 2025-09-26 | 5.36 | 5.40 | 0.01 | 0.19% | 5.31 | 5.41 | 54018 | 2900 | 0.90% |
| 2025-09-25 | 5.41 | 5.39 | -0.04 | -0.74% | 5.35 | 5.44 | 81563 | 4399 | 1.36% |
| 2025-09-24 | 5.42 | 5.43 | 0.02 | 0.37% | 5.35 | 5.46 | 70135 | 3805 | 1.17% |
| 2025-09-23 | 5.51 | 5.41 | -0.14 | -2.52% | 5.35 | 5.56 | 104879 | 5680 | 1.75% |
| 2025-09-22 | 5.55 | 5.55 | -0.01 | -0.18% | 5.48 | 5.58 | 67666 | 3737 | 1.13% |
| 2025-09-19 | 5.58 | 5.56 | -0.03 | -0.54% | 5.51 | 5.67 | 89718 | 5000 | 1.50% |
| 2025-09-18 | 5.68 | 5.59 | -0.11 | -1.93% | 5.57 | 5.75 | 117277 | 6648 | 1.96% |
| 2025-09-17 | 5.74 | 5.70 | -0.04 | -0.70% | 5.67 | 5.75 | 107806 | 6150 | 1.80% |
| 2025-09-16 | 5.62 | 5.74 | 0.14 | 2.50% | 5.61 | 5.79 | 174466 | 9957 | 2.91% |
| 2025-09-15 | 5.63 | 5.60 | -0.06 | -1.06% | 5.57 | 5.65 | 73158 | 4096 | 1.22% |
| 2025-09-12 | 5.68 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 77631 | 4389 | 1.30% |
| 2025-09-11 | 5.61 | 5.64 | 0.05 | 0.89% | 5.54 | 5.67 | 103438 | 5797 | 1.73% |
| 2025-09-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.67 | 85163 | 4773 | 1.42% |
| 2025-09-09 | 5.61 | 5.64 | 0.00 | 0.00% | 5.60 | 5.72 | 93249 | 5267 | 1.56% |
| 2025-09-08 | 5.70 | 5.64 | -0.06 | -1.05% | 5.58 | 5.71 | 148635 | 8372 | 2.48% |
| 2025-09-05 | 5.75 | 5.70 | -0.04 | -0.70% | 5.62 | 5.75 | 138213 | 7832 | 2.31% |
| 2025-09-04 | 5.85 | 5.74 | -0.13 | -2.21% | 5.70 | 5.92 | 156468 | 9088 | 2.61% |
| 2025-09-03 | 5.90 | 5.87 | 0.00 | 0.00% | 5.82 | 6.10 | 275004 | 16346 | 4.59% |
| 2025-09-02 | 5.77 | 5.87 | 0.16 | 2.80% | 5.65 | 6.03 | 333170 | 19453 | 5.56% |
| 2025-09-01 | 5.77 | 5.71 | -0.06 | -1.04% | 5.60 | 5.98 | 363903 | 20931 | 6.07% |
| 2025-08-29 | 5.51 | 5.77 | 0.31 | 5.68% | 5.51 | 6.01 | 368798 | 21617 | 6.15% |
| 2025-08-28 | 5.50 | 5.46 | -0.03 | -0.55% | 5.36 | 5.54 | 105443 | 5747 | 1.76% |
| 2025-08-27 | 5.63 | 5.49 | -0.13 | -2.31% | 5.48 | 5.64 | 117729 | 6534 | 1.96% |
| 2025-08-26 | 5.60 | 5.62 | 0.03 | 0.54% | 5.54 | 5.67 | 107481 | 6048 | 1.79% |
| 2025-08-25 | 5.64 | 5.59 | -0.04 | -0.71% | 5.57 | 5.65 | 93257 | 5210 | 1.56% |
| 2025-08-22 | 5.64 | 5.63 | 0.01 | 0.18% | 5.58 | 5.64 | 65674 | 3681 | 1.10% |
| 2025-08-21 | 5.62 | 5.62 | -0.01 | -0.18% | 5.59 | 5.65 | 76094 | 4274 | 1.27% |
| 2025-08-20 | 5.58 | 5.63 | 0.06 | 1.08% | 5.53 | 5.64 | 99735 | 5564 | 1.66% |
| 2025-08-19 | 5.49 | 5.57 | 0.08 | 1.46% | 5.47 | 5.63 | 129608 | 7181 | 2.16% |
| 2025-08-18 | 5.49 | 5.49 | 0.00 | 0.00% | 5.45 | 5.50 | 110096 | 6035 | 1.84% |
| 2025-08-15 | 5.50 | 5.49 | -0.01 | -0.18% | 5.46 | 5.54 | 105834 | 5805 | 1.77% |
| 2025-08-14 | 5.70 | 5.50 | -0.31 | -5.34% | 5.47 | 5.75 | 248684 | 13816 | 4.15% |
| 2025-08-13 | 5.85 | 5.81 | -0.04 | -0.68% | 5.78 | 5.86 | 86326 | 5009 | 1.44% |
| 2025-08-12 | 5.87 | 5.85 | -0.01 | -0.17% | 5.83 | 5.89 | 47867 | 2805 | 0.80% |
| 2025-08-11 | 5.81 | 5.86 | 0.03 | 0.51% | 5.80 | 5.86 | 52642 | 3071 | 0.88% |
| 2025-08-08 | 5.85 | 5.83 | -0.05 | -0.85% | 5.82 | 5.90 | 48650 | 2841 | 0.81% |
| 2025-08-07 | 5.83 | 5.88 | 0.04 | 0.68% | 5.80 | 5.92 | 81760 | 4803 | 1.36% |
| 2025-08-06 | 5.87 | 5.84 | -0.01 | -0.17% | 5.79 | 5.87 | 78161 | 4552 | 1.30% |
| 2025-08-05 | 5.83 | 5.85 | 0.01 | 0.17% | 5.81 | 5.88 | 54055 | 3155 | 0.90% |
| 2025-08-04 | 5.80 | 5.84 | 0.00 | 0.00% | 5.78 | 5.86 | 46170 | 2686 | 0.77% |
| 2025-08-01 | 5.80 | 5.84 | 0.02 | 0.34% | 5.80 | 5.92 | 68085 | 3981 | 1.14% |
| 2025-07-31 | 5.89 | 5.82 | -0.10 | -1.69% | 5.80 | 5.90 | 76510 | 4473 | 1.28% |
| 2025-07-30 | 5.96 | 5.92 | -0.02 | -0.34% | 5.91 | 6.01 | 55954 | 3323 | 0.93% |
| 2025-07-29 | 5.91 | 5.94 | 0.01 | 0.17% | 5.89 | 5.95 | 49944 | 2953 | 0.83% |
| 2025-07-28 | 5.99 | 5.93 | -0.06 | -1.00% | 5.90 | 6.00 | 92340 | 5490 | 1.54% |
| 2025-07-25 | 6.07 | 5.99 | -0.06 | -0.99% | 5.97 | 6.08 | 106174 | 6386 | 1.77% |
| 2025-07-24 | 5.99 | 6.05 | 0.06 | 1.00% | 5.99 | 6.09 | 99214 | 5983 | 1.66% |