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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.25 | 96799 | 5035 | 1.70% |
| 2025-10-22 | 5.22 | 5.21 | -0.01 | -0.19% | 5.20 | 5.27 | 126217 | 6602 | 2.22% |
| 2025-10-21 | 5.15 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 150211 | 7804 | 2.64% |
| 2025-10-20 | 5.06 | 5.14 | 0.11 | 2.19% | 5.05 | 5.16 | 110359 | 5630 | 1.94% |
| 2025-10-17 | 5.07 | 5.03 | -0.06 | -1.18% | 5.03 | 5.14 | 87573 | 4450 | 1.54% |
| 2025-10-16 | 5.18 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 96528 | 4940 | 1.70% |
| 2025-10-15 | 5.07 | 5.18 | 0.10 | 1.97% | 5.05 | 5.22 | 141172 | 7280 | 2.48% |
| 2025-10-14 | 5.07 | 5.08 | 0.03 | 0.59% | 5.06 | 5.16 | 116446 | 5947 | 2.05% |
| 2025-10-13 | 4.95 | 5.05 | -0.03 | -0.59% | 4.87 | 5.05 | 124659 | 6222 | 2.19% |
| 2025-10-10 | 4.97 | 5.08 | 0.09 | 1.80% | 4.95 | 5.10 | 134363 | 6803 | 2.36% |
| 2025-10-09 | 4.95 | 4.99 | 0.03 | 0.60% | 4.92 | 4.99 | 88926 | 4408 | 1.53% |
| 2025-09-30 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 72760 | 3623 | 1.26% |
| 2025-09-29 | 4.96 | 5.00 | 0.04 | 0.81% | 4.87 | 5.03 | 93431 | 4640 | 1.61% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 78957 | 3932 | 1.36% |
| 2025-09-25 | 4.98 | 4.95 | -0.03 | -0.60% | 4.92 | 5.05 | 86021 | 4280 | 1.48% |
| 2025-09-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.86 | 4.99 | 92748 | 4586 | 1.60% |
| 2025-09-23 | 4.98 | 4.92 | -0.08 | -1.60% | 4.80 | 5.00 | 129019 | 6296 | 2.23% |
| 2025-09-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.96 | 5.09 | 89425 | 4470 | 1.54% |
| 2025-09-19 | 5.08 | 5.08 | -0.02 | -0.39% | 5.05 | 5.13 | 107723 | 5472 | 1.86% |
| 2025-09-18 | 5.17 | 5.10 | -0.07 | -1.35% | 5.07 | 5.19 | 140599 | 7234 | 2.43% |
| 2025-09-17 | 5.19 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 90724 | 4698 | 1.57% |
| 2025-09-16 | 5.15 | 5.21 | 0.05 | 0.97% | 5.14 | 5.22 | 107730 | 5581 | 1.86% |
| 2025-09-15 | 5.18 | 5.16 | -0.02 | -0.39% | 5.13 | 5.19 | 81749 | 4212 | 1.41% |
| 2025-09-12 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.23 | 111401 | 5787 | 1.92% |
| 2025-09-11 | 5.16 | 5.20 | 0.04 | 0.78% | 5.11 | 5.20 | 107465 | 5546 | 1.85% |
| 2025-09-10 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.19 | 78599 | 4060 | 1.36% |
| 2025-09-09 | 5.18 | 5.15 | -0.06 | -1.15% | 5.13 | 5.19 | 103446 | 5332 | 1.79% |
| 2025-09-08 | 5.15 | 5.21 | 0.05 | 0.97% | 5.13 | 5.21 | 122515 | 6344 | 2.11% |
| 2025-09-05 | 5.15 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 99551 | 5097 | 1.72% |
| 2025-09-04 | 5.06 | 5.10 | 0.03 | 0.59% | 5.06 | 5.16 | 144483 | 7394 | 2.49% |
| 2025-09-03 | 5.16 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 121269 | 6199 | 2.09% |
| 2025-09-02 | 5.25 | 5.17 | -0.07 | -1.34% | 5.10 | 5.25 | 161928 | 8348 | 2.79% |
| 2025-09-01 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.28 | 133895 | 7013 | 2.31% |
| 2025-08-29 | 5.30 | 5.22 | -0.08 | -1.51% | 5.21 | 5.33 | 159688 | 8391 | 2.76% |
| 2025-08-28 | 5.42 | 5.30 | -0.10 | -1.85% | 5.15 | 5.46 | 282438 | 14980 | 4.87% |
| 2025-08-27 | 5.61 | 5.40 | -0.16 | -2.88% | 5.39 | 5.64 | 322606 | 17821 | 5.57% |
| 2025-08-26 | 5.44 | 5.56 | 0.11 | 2.02% | 5.36 | 5.58 | 335770 | 18479 | 5.80% |
| 2025-08-25 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 204488 | 11154 | 3.53% |
| 2025-08-22 | 5.44 | 5.45 | 0.00 | 0.00% | 5.39 | 5.46 | 173135 | 9389 | 2.99% |
| 2025-08-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.50 | 193566 | 10569 | 3.34% |
| 2025-08-20 | 5.46 | 5.45 | -0.01 | -0.18% | 5.40 | 5.46 | 156325 | 8478 | 2.70% |
| 2025-08-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.49 | 208506 | 11348 | 3.60% |
| 2025-08-18 | 5.37 | 5.40 | 0.04 | 0.75% | 5.33 | 5.45 | 197608 | 10698 | 3.41% |
| 2025-08-15 | 5.30 | 5.36 | 0.05 | 0.94% | 5.29 | 5.37 | 121178 | 6478 | 2.09% |
| 2025-08-14 | 5.45 | 5.31 | -0.13 | -2.39% | 5.30 | 5.45 | 185585 | 9973 | 3.20% |
| 2025-08-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 170717 | 9280 | 2.95% |
| 2025-08-12 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 175848 | 9615 | 3.04% |
| 2025-08-11 | 5.47 | 5.52 | 0.09 | 1.66% | 5.44 | 5.55 | 259528 | 14269 | 4.48% |
| 2025-08-08 | 5.54 | 5.43 | -0.08 | -1.45% | 5.36 | 5.54 | 336862 | 18233 | 5.81% |
| 2025-08-07 | 5.54 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 213351 | 11733 | 3.68% |
| 2025-08-06 | 5.55 | 5.51 | -0.08 | -1.43% | 5.49 | 5.57 | 279479 | 15391 | 4.82% |
| 2025-08-05 | 5.60 | 5.59 | -0.03 | -0.53% | 5.51 | 5.65 | 434078 | 24138 | 7.49% |
| 2025-08-04 | 5.51 | 5.62 | 0.06 | 1.08% | 5.45 | 5.76 | 424217 | 23786 | 7.32% |
| 2025-08-01 | 5.51 | 5.56 | 0.03 | 0.54% | 5.46 | 5.67 | 387606 | 21460 | 6.69% |
| 2025-07-31 | 5.72 | 5.53 | 0.02 | 0.36% | 5.51 | 5.83 | 528730 | 29707 | 9.13% |
| 2025-07-30 | 5.60 | 5.51 | -0.09 | -1.61% | 5.44 | 5.62 | 371713 | 20489 | 6.42% |
| 2025-07-29 | 5.76 | 5.60 | -0.14 | -2.44% | 5.51 | 5.79 | 615612 | 34423 | 10.63% |
| 2025-07-28 | 6.06 | 5.74 | -0.42 | -6.82% | 5.72 | 6.07 | 826641 | 48075 | 14.27% |
| 2025-07-25 | 5.98 | 6.16 | 0.13 | 2.16% | 5.90 | 6.49 | 972109 | 60085 | 16.78% |
| 2025-07-24 | 5.89 | 6.03 | 0.01 | 0.17% | 5.86 | 6.35 | 955462 | 57897 | 16.49% |
| 2025-07-23 | 6.12 | 6.02 | 0.11 | 1.86% | 5.90 | 6.48 | 1254019 | 76778 | 21.64% |
| 2025-07-22 | 6.22 | 5.91 | 0.10 | 1.72% | 5.86 | 6.22 | 1455526 | 87782 | 25.12% |
| 2025-07-21 | 5.50 | 5.81 | 0.53 | 10.04% | 5.39 | 5.81 | 675640 | 38067 | 11.66% |
| 2025-07-18 | 5.38 | 5.28 | 0.12 | 2.33% | 5.23 | 5.68 | 737377 | 39869 | 12.73% |
| 2025-07-17 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.23 | 239595 | 12336 | 4.14% |
| 2025-07-16 | 5.16 | 5.13 | -0.03 | -0.58% | 5.10 | 5.19 | 155247 | 7993 | 2.68% |