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 | 5.24 | 5.30 | 0.07 | 1.34% | 5.21 | 5.32 | 107782 | 5706 | 1.59% |
| 2025-10-30 | 5.36 | 5.23 | -0.13 | -2.43% | 5.22 | 5.39 | 202084 | 10656 | 2.99% |
| 2025-10-29 | 5.48 | 5.36 | -0.15 | -2.72% | 5.34 | 5.50 | 240914 | 12958 | 3.56% |
| 2025-10-28 | 5.55 | 5.51 | -0.03 | -0.54% | 5.49 | 5.56 | 114378 | 6313 | 1.69% |
| 2025-10-27 | 5.54 | 5.54 | 0.03 | 0.54% | 5.51 | 5.59 | 123858 | 6874 | 1.83% |
| 2025-10-24 | 5.55 | 5.51 | -0.03 | -0.54% | 5.48 | 5.62 | 133139 | 7373 | 1.97% |
| 2025-10-23 | 5.52 | 5.54 | 0.00 | 0.00% | 5.45 | 5.56 | 120489 | 6623 | 1.78% |
| 2025-10-22 | 5.53 | 5.54 | -0.01 | -0.18% | 5.51 | 5.61 | 120560 | 6700 | 1.78% |
| 2025-10-21 | 5.48 | 5.55 | 0.04 | 0.73% | 5.43 | 5.56 | 153652 | 8464 | 2.27% |
| 2025-10-20 | 5.42 | 5.51 | 0.10 | 1.85% | 5.38 | 5.52 | 234851 | 12809 | 3.47% |
| 2025-10-17 | 5.39 | 5.41 | 0.03 | 0.56% | 5.32 | 5.65 | 315549 | 17326 | 4.66% |
| 2025-10-16 | 5.51 | 5.38 | -0.13 | -2.36% | 5.37 | 5.51 | 150201 | 8137 | 2.22% |
| 2025-10-15 | 5.39 | 5.51 | 0.13 | 2.42% | 5.37 | 5.56 | 186739 | 10201 | 2.76% |
| 2025-10-14 | 5.57 | 5.38 | -0.13 | -2.36% | 5.36 | 5.60 | 187290 | 10235 | 2.77% |
| 2025-10-13 | 5.35 | 5.51 | -0.12 | -2.13% | 5.31 | 5.52 | 217427 | 11812 | 3.21% |
| 2025-10-10 | 5.61 | 5.63 | 0.02 | 0.36% | 5.56 | 5.69 | 178225 | 10057 | 2.63% |
| 2025-10-09 | 5.67 | 5.61 | -0.05 | -0.88% | 5.55 | 5.69 | 251484 | 14090 | 3.72% |
| 2025-09-30 | 5.62 | 5.66 | 0.04 | 0.71% | 5.62 | 5.85 | 300664 | 17213 | 4.44% |
| 2025-09-29 | 5.51 | 5.62 | 0.10 | 1.81% | 5.44 | 5.67 | 213107 | 11888 | 3.15% |
| 2025-09-26 | 5.58 | 5.52 | -0.07 | -1.25% | 5.48 | 5.61 | 219180 | 12134 | 3.24% |
| 2025-09-25 | 5.69 | 5.59 | -0.15 | -2.61% | 5.55 | 5.74 | 353647 | 19901 | 5.23% |
| 2025-09-24 | 5.62 | 5.74 | 0.07 | 1.23% | 5.58 | 5.78 | 403144 | 22964 | 5.96% |
| 2025-09-23 | 5.75 | 5.67 | -0.05 | -0.87% | 5.44 | 5.75 | 525883 | 29377 | 7.77% |
| 2025-09-22 | 5.82 | 5.72 | -0.06 | -1.04% | 5.62 | 6.09 | 603137 | 34775 | 8.91% |
| 2025-09-19 | 6.22 | 5.78 | -0.44 | -7.07% | 5.77 | 6.29 | 896319 | 52960 | 13.24% |
| 2025-09-18 | 6.45 | 6.22 | -0.18 | -2.81% | 6.14 | 6.72 | 1639101 | 106607 | 24.22% |
| 2025-09-17 | 5.89 | 6.40 | 0.58 | 9.97% | 5.83 | 6.40 | 1122633 | 70597 | 16.59% |
| 2025-09-16 | 5.64 | 5.82 | 0.18 | 3.19% | 5.60 | 5.93 | 503529 | 29146 | 7.44% |
| 2025-09-15 | 5.60 | 5.64 | 0.01 | 0.18% | 5.54 | 5.73 | 251155 | 14088 | 3.71% |
| 2025-09-12 | 5.46 | 5.63 | 0.09 | 1.62% | 5.45 | 5.76 | 352900 | 19865 | 5.21% |
| 2025-09-11 | 5.56 | 5.54 | -0.02 | -0.36% | 5.43 | 5.59 | 171703 | 9416 | 2.54% |
| 2025-09-10 | 5.62 | 5.56 | -0.06 | -1.07% | 5.52 | 5.65 | 209366 | 11651 | 3.09% |
| 2025-09-09 | 5.47 | 5.62 | 0.16 | 2.93% | 5.42 | 5.74 | 346464 | 19415 | 5.12% |
| 2025-09-08 | 5.42 | 5.46 | 0.01 | 0.18% | 5.42 | 5.50 | 145126 | 7913 | 2.14% |
| 2025-09-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.32 | 5.46 | 201445 | 10874 | 2.98% |
| 2025-09-04 | 5.35 | 5.45 | 0.05 | 0.93% | 5.31 | 5.57 | 298494 | 16306 | 4.41% |
| 2025-09-03 | 5.35 | 5.40 | 0.11 | 2.08% | 5.35 | 5.61 | 332469 | 18098 | 4.91% |
| 2025-09-02 | 5.27 | 5.29 | 0.00 | 0.00% | 5.17 | 5.29 | 163113 | 8531 | 2.41% |
| 2025-09-01 | 5.23 | 5.29 | 0.06 | 1.15% | 5.20 | 5.32 | 143426 | 7567 | 2.12% |
| 2025-08-29 | 5.29 | 5.23 | -0.05 | -0.95% | 5.22 | 5.31 | 135561 | 7125 | 2.00% |
| 2025-08-28 | 5.36 | 5.28 | -0.10 | -1.86% | 5.17 | 5.42 | 280670 | 14809 | 4.15% |
| 2025-08-27 | 5.62 | 5.38 | -0.23 | -4.10% | 5.37 | 5.65 | 316839 | 17402 | 4.68% |
| 2025-08-26 | 5.54 | 5.61 | 0.04 | 0.72% | 5.53 | 5.66 | 182322 | 10234 | 2.69% |
| 2025-08-25 | 5.59 | 5.57 | -0.02 | -0.36% | 5.53 | 5.62 | 199195 | 11093 | 2.94% |
| 2025-08-22 | 5.62 | 5.59 | -0.06 | -1.06% | 5.55 | 5.65 | 224084 | 12511 | 3.31% |
| 2025-08-21 | 5.74 | 5.65 | -0.07 | -1.22% | 5.62 | 5.74 | 193574 | 10987 | 2.86% |
| 2025-08-20 | 5.71 | 5.72 | 0.00 | 0.00% | 5.67 | 5.78 | 175830 | 10045 | 2.60% |
| 2025-08-19 | 5.68 | 5.72 | 0.01 | 0.18% | 5.62 | 5.75 | 213522 | 12181 | 3.15% |
| 2025-08-18 | 5.68 | 5.71 | 0.04 | 0.71% | 5.63 | 5.77 | 239031 | 13624 | 3.53% |
| 2025-08-15 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.67 | 195277 | 11018 | 2.89% |
| 2025-08-14 | 5.85 | 5.62 | -0.28 | -4.75% | 5.62 | 5.92 | 386455 | 22177 | 5.71% |
| 2025-08-13 | 5.97 | 5.90 | -0.11 | -1.83% | 5.87 | 5.99 | 316502 | 18729 | 4.68% |
| 2025-08-12 | 5.96 | 6.01 | 0.05 | 0.84% | 5.93 | 6.15 | 345999 | 20914 | 5.11% |
| 2025-08-11 | 6.06 | 5.96 | -0.06 | -1.00% | 5.94 | 6.06 | 252606 | 15092 | 3.73% |
| 2025-08-08 | 5.90 | 6.02 | 0.10 | 1.69% | 5.70 | 6.09 | 440399 | 25991 | 6.51% |
| 2025-08-07 | 5.91 | 5.92 | -0.03 | -0.50% | 5.89 | 5.97 | 247305 | 14644 | 3.65% |
| 2025-08-06 | 5.95 | 5.95 | -0.02 | -0.34% | 5.88 | 6.00 | 254969 | 15162 | 3.77% |
| 2025-08-05 | 6.02 | 5.97 | -0.06 | -1.00% | 5.94 | 6.12 | 289316 | 17335 | 4.27% |
| 2025-08-04 | 5.92 | 6.03 | -0.03 | -0.50% | 5.78 | 6.05 | 439320 | 25870 | 6.49% |
| 2025-08-01 | 5.95 | 6.06 | 0.08 | 1.34% | 5.88 | 6.26 | 633609 | 38527 | 9.36% |
| 2025-07-31 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.02 | 379618 | 22547 | 5.61% |
| 2025-07-30 | 5.99 | 5.94 | -0.03 | -0.50% | 5.87 | 6.10 | 512427 | 30576 | 7.57% |
| 2025-07-29 | 6.04 | 5.97 | -0.05 | -0.83% | 5.87 | 6.04 | 361765 | 21430 | 5.34% |
| 2025-07-28 | 6.04 | 6.02 | 0.01 | 0.17% | 5.97 | 6.18 | 412184 | 24840 | 6.09% |
| 2025-07-25 | 6.14 | 6.01 | -0.16 | -2.59% | 6.01 | 6.24 | 729182 | 44555 | 10.77% |
| 2025-07-24 | 5.88 | 6.17 | 0.18 | 3.01% | 5.88 | 6.37 | 1343768 | 81794 | 19.85% |