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 | 5.17 | 5.18 | 0.01 | 0.19% | 5.13 | 5.20 | 251208 | 12979 | 1.24% |
| 2025-10-30 | 5.13 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 299746 | 15494 | 1.48% |
| 2025-10-29 | 5.23 | 5.17 | -0.07 | -1.34% | 5.15 | 5.23 | 255399 | 13211 | 1.27% |
| 2025-10-28 | 5.24 | 5.24 | -0.01 | -0.19% | 5.19 | 5.28 | 210747 | 11021 | 1.04% |
| 2025-10-27 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.30 | 259931 | 13670 | 1.29% |
| 2025-10-24 | 5.31 | 5.26 | -0.07 | -1.31% | 5.25 | 5.33 | 262464 | 13864 | 1.30% |
| 2025-10-23 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.37 | 334899 | 17829 | 1.66% |
| 2025-10-22 | 5.20 | 5.33 | 0.12 | 2.30% | 5.19 | 5.33 | 357742 | 18884 | 1.77% |
| 2025-10-21 | 5.22 | 5.21 | -0.02 | -0.38% | 5.19 | 5.25 | 293838 | 15333 | 1.46% |
| 2025-10-20 | 5.24 | 5.23 | -0.02 | -0.38% | 5.14 | 5.24 | 270763 | 14085 | 1.34% |
| 2025-10-17 | 5.27 | 5.25 | -0.02 | -0.38% | 5.23 | 5.31 | 284408 | 15010 | 1.41% |
| 2025-10-16 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 292736 | 15353 | 1.45% |
| 2025-10-15 | 5.18 | 5.21 | 0.02 | 0.39% | 5.16 | 5.22 | 253266 | 13155 | 1.25% |
| 2025-10-14 | 5.07 | 5.19 | 0.10 | 1.96% | 5.06 | 5.20 | 347506 | 17889 | 1.72% |
| 2025-10-13 | 5.01 | 5.09 | 0.02 | 0.39% | 4.98 | 5.11 | 272046 | 13752 | 1.35% |
| 2025-10-10 | 5.03 | 5.07 | 0.04 | 0.80% | 5.01 | 5.11 | 218592 | 11095 | 1.08% |
| 2025-10-09 | 4.97 | 5.03 | 0.06 | 1.21% | 4.95 | 5.04 | 267931 | 13414 | 1.33% |
| 2025-09-30 | 5.02 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 133128 | 6638 | 0.66% |
| 2025-09-29 | 5.01 | 5.02 | 0.00 | 0.00% | 4.97 | 5.05 | 191871 | 9611 | 0.95% |
| 2025-09-26 | 5.00 | 5.02 | 0.03 | 0.60% | 4.98 | 5.04 | 167684 | 8397 | 0.83% |
| 2025-09-25 | 5.03 | 4.99 | -0.05 | -0.99% | 4.98 | 5.04 | 132029 | 6600 | 0.65% |
| 2025-09-24 | 4.99 | 5.04 | 0.03 | 0.60% | 4.99 | 5.07 | 143295 | 7211 | 0.71% |
| 2025-09-23 | 4.97 | 5.01 | 0.03 | 0.60% | 4.94 | 5.03 | 236345 | 11805 | 1.17% |
| 2025-09-22 | 5.03 | 4.98 | -0.07 | -1.39% | 4.97 | 5.05 | 178129 | 8899 | 0.88% |
| 2025-09-19 | 5.02 | 5.05 | 0.03 | 0.60% | 4.97 | 5.06 | 236221 | 11852 | 1.17% |
| 2025-09-18 | 5.21 | 5.11 | -0.11 | -2.11% | 5.10 | 5.22 | 317105 | 16359 | 1.57% |
| 2025-09-17 | 5.22 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 223638 | 11668 | 1.11% |
| 2025-09-16 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.25 | 209096 | 10908 | 1.04% |
| 2025-09-15 | 5.24 | 5.21 | -0.03 | -0.57% | 5.21 | 5.25 | 185952 | 9725 | 0.92% |
| 2025-09-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.24 | 5.32 | 227307 | 11986 | 1.13% |
| 2025-09-11 | 5.28 | 5.30 | 0.02 | 0.38% | 5.22 | 5.31 | 293977 | 15461 | 1.46% |
| 2025-09-10 | 5.25 | 5.28 | 0.03 | 0.57% | 5.22 | 5.30 | 237519 | 12520 | 1.18% |
| 2025-09-09 | 5.22 | 5.25 | 0.02 | 0.38% | 5.21 | 5.26 | 227658 | 11915 | 1.13% |
| 2025-09-08 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.26 | 217350 | 11383 | 1.08% |
| 2025-09-05 | 5.26 | 5.22 | -0.05 | -0.95% | 5.17 | 5.27 | 287473 | 14976 | 1.42% |
| 2025-09-04 | 5.23 | 5.27 | 0.03 | 0.57% | 5.14 | 5.28 | 383086 | 19985 | 1.90% |
| 2025-09-03 | 5.31 | 5.24 | -0.08 | -1.50% | 5.23 | 5.33 | 326205 | 17168 | 1.62% |
| 2025-09-02 | 5.26 | 5.32 | 0.06 | 1.14% | 5.24 | 5.33 | 419816 | 22198 | 2.08% |
| 2025-09-01 | 5.29 | 5.26 | -0.03 | -0.57% | 5.25 | 5.31 | 371678 | 19592 | 1.84% |
| 2025-08-29 | 5.30 | 5.29 | -0.02 | -0.38% | 5.28 | 5.40 | 477778 | 25507 | 2.37% |
| 2025-08-28 | 5.30 | 5.31 | -0.02 | -0.38% | 5.25 | 5.33 | 446054 | 23598 | 2.21% |
| 2025-08-27 | 5.40 | 5.33 | -0.07 | -1.30% | 5.32 | 5.41 | 283649 | 15223 | 1.41% |
| 2025-08-26 | 5.45 | 5.40 | -0.06 | -1.10% | 5.39 | 5.46 | 275989 | 14933 | 1.37% |
| 2025-08-25 | 5.43 | 5.46 | 0.02 | 0.37% | 5.41 | 5.49 | 403394 | 22001 | 2.00% |
| 2025-08-22 | 5.50 | 5.44 | -0.07 | -1.27% | 5.40 | 5.51 | 434655 | 23607 | 2.15% |
| 2025-08-21 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 362139 | 19858 | 1.79% |
| 2025-08-20 | 5.43 | 5.47 | 0.05 | 0.92% | 5.41 | 5.47 | 335048 | 18239 | 1.66% |
| 2025-08-19 | 5.48 | 5.42 | -0.07 | -1.28% | 5.41 | 5.52 | 306315 | 16666 | 1.52% |
| 2025-08-18 | 5.30 | 5.49 | 0.18 | 3.39% | 5.30 | 5.56 | 720499 | 39364 | 3.57% |
| 2025-08-15 | 5.34 | 5.31 | -0.03 | -0.56% | 5.22 | 5.34 | 368274 | 19427 | 1.82% |
| 2025-08-14 | 5.40 | 5.34 | -0.06 | -1.11% | 5.33 | 5.41 | 246987 | 13250 | 1.22% |
| 2025-08-13 | 5.41 | 5.40 | 0.00 | 0.00% | 5.39 | 5.45 | 266185 | 14408 | 1.32% |
| 2025-08-12 | 5.38 | 5.40 | 0.02 | 0.37% | 5.37 | 5.42 | 181049 | 9774 | 0.90% |
| 2025-08-11 | 5.42 | 5.38 | -0.03 | -0.55% | 5.35 | 5.43 | 229106 | 12316 | 1.14% |
| 2025-08-08 | 5.42 | 5.41 | 0.00 | 0.00% | 5.41 | 5.46 | 174725 | 9485 | 0.87% |
| 2025-08-07 | 5.43 | 5.41 | -0.01 | -0.18% | 5.39 | 5.45 | 200640 | 10870 | 0.99% |
| 2025-08-06 | 5.45 | 5.42 | -0.04 | -0.73% | 5.40 | 5.48 | 200037 | 10859 | 0.99% |
| 2025-08-05 | 5.38 | 5.46 | 0.09 | 1.68% | 5.35 | 5.48 | 270706 | 14698 | 1.34% |
| 2025-08-04 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.41 | 206813 | 11114 | 1.02% |
| 2025-08-01 | 5.34 | 5.35 | 0.01 | 0.19% | 5.30 | 5.40 | 226273 | 12120 | 1.12% |
| 2025-07-31 | 5.44 | 5.34 | -0.10 | -1.84% | 5.31 | 5.46 | 340015 | 18196 | 1.68% |
| 2025-07-30 | 5.42 | 5.44 | 0.02 | 0.37% | 5.41 | 5.50 | 310708 | 16956 | 1.54% |
| 2025-07-29 | 5.51 | 5.42 | -0.08 | -1.45% | 5.40 | 5.53 | 301399 | 16383 | 1.49% |
| 2025-07-28 | 5.50 | 5.50 | 0.01 | 0.18% | 5.48 | 5.56 | 294571 | 16270 | 1.46% |
| 2025-07-25 | 5.50 | 5.49 | 0.00 | 0.00% | 5.48 | 5.54 | 209424 | 11545 | 1.04% |
| 2025-07-24 | 5.55 | 5.49 | -0.08 | -1.44% | 5.47 | 5.57 | 342641 | 18828 | 1.70% |