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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 5.55 | 5.51 | -0.03 | -0.54% | 5.41 | 5.55 | 117350 | 6420 | 2.34% |
| 2025-10-28 | 5.50 | 5.54 | 0.03 | 0.54% | 5.47 | 5.59 | 114618 | 6357 | 2.29% |
| 2025-10-27 | 5.61 | 5.51 | -0.01 | -0.18% | 5.45 | 5.63 | 125965 | 6942 | 2.52% |
| 2025-10-24 | 5.55 | 5.52 | -0.05 | -0.90% | 5.48 | 5.62 | 192956 | 10688 | 3.85% |
| 2025-10-23 | 5.39 | 5.57 | 0.16 | 2.96% | 5.36 | 5.58 | 198830 | 10906 | 3.97% |
| 2025-10-22 | 5.38 | 5.41 | 0.01 | 0.19% | 5.35 | 5.47 | 140127 | 7591 | 2.80% |
| 2025-10-21 | 5.26 | 5.40 | 0.14 | 2.66% | 5.23 | 5.43 | 158725 | 8504 | 3.17% |
| 2025-10-20 | 5.25 | 5.35 | 0.16 | 3.08% | 5.24 | 5.35 | 140824 | 7474 | 2.81% |
| 2025-10-17 | 5.30 | 5.19 | -0.11 | -2.08% | 5.19 | 5.34 | 114885 | 6051 | 2.29% |
| 2025-10-16 | 5.40 | 5.30 | -0.09 | -1.67% | 5.28 | 5.40 | 100138 | 5334 | 2.00% |
| 2025-10-15 | 5.31 | 5.39 | 0.09 | 1.70% | 5.30 | 5.40 | 114157 | 6120 | 2.28% |
| 2025-10-14 | 5.37 | 5.30 | -0.02 | -0.38% | 5.29 | 5.43 | 139404 | 7459 | 2.78% |
| 2025-10-13 | 5.24 | 5.32 | -0.07 | -1.30% | 4.97 | 5.35 | 166961 | 8748 | 3.33% |
| 2025-10-10 | 5.29 | 5.39 | 0.09 | 1.70% | 5.26 | 5.41 | 135294 | 7257 | 2.70% |
| 2025-10-09 | 5.34 | 5.30 | -0.03 | -0.56% | 5.23 | 5.37 | 130391 | 6892 | 2.60% |
| 2025-09-30 | 5.30 | 5.33 | 0.04 | 0.76% | 5.27 | 5.38 | 113843 | 6072 | 2.27% |
| 2025-09-29 | 5.17 | 5.29 | 0.11 | 2.12% | 5.07 | 5.30 | 133300 | 6968 | 2.66% |
| 2025-09-26 | 5.14 | 5.18 | 0.03 | 0.58% | 5.08 | 5.26 | 125142 | 6478 | 2.50% |
| 2025-09-25 | 5.26 | 5.15 | -0.13 | -2.46% | 5.14 | 5.31 | 115473 | 6018 | 2.31% |
| 2025-09-24 | 5.16 | 5.28 | 0.09 | 1.73% | 5.14 | 5.29 | 123203 | 6452 | 2.46% |
| 2025-09-23 | 5.26 | 5.19 | -0.10 | -1.89% | 5.03 | 5.27 | 158837 | 8139 | 3.17% |
| 2025-09-22 | 5.24 | 5.29 | 0.03 | 0.57% | 5.21 | 5.33 | 111331 | 5859 | 2.22% |
| 2025-09-19 | 5.40 | 5.26 | -0.16 | -2.95% | 5.22 | 5.42 | 155997 | 8249 | 3.12% |
| 2025-09-18 | 5.54 | 5.42 | -0.13 | -2.34% | 5.37 | 5.56 | 209448 | 11477 | 4.18% |
| 2025-09-17 | 5.44 | 5.55 | 0.07 | 1.28% | 5.44 | 5.55 | 168857 | 9305 | 3.37% |
| 2025-09-16 | 5.41 | 5.48 | 0.07 | 1.29% | 5.36 | 5.48 | 145035 | 7866 | 2.90% |
| 2025-09-15 | 5.44 | 5.41 | -0.01 | -0.18% | 5.39 | 5.47 | 93755 | 5074 | 1.87% |
| 2025-09-12 | 5.49 | 5.42 | -0.06 | -1.09% | 5.39 | 5.52 | 121997 | 6636 | 2.44% |
| 2025-09-11 | 5.41 | 5.48 | 0.08 | 1.48% | 5.31 | 5.48 | 170060 | 9207 | 3.40% |
| 2025-09-10 | 5.40 | 5.40 | 0.00 | 0.00% | 5.34 | 5.45 | 144984 | 7820 | 2.90% |
| 2025-09-09 | 5.45 | 5.40 | -0.08 | -1.46% | 5.36 | 5.47 | 176612 | 9557 | 3.53% |
| 2025-09-08 | 5.29 | 5.48 | 0.19 | 3.59% | 5.27 | 5.48 | 250426 | 13557 | 5.00% |
| 2025-09-05 | 5.16 | 5.29 | 0.11 | 2.12% | 5.13 | 5.30 | 185180 | 9718 | 3.70% |
| 2025-09-04 | 5.13 | 5.18 | 0.06 | 1.17% | 5.05 | 5.22 | 199197 | 10287 | 3.98% |
| 2025-09-03 | 5.32 | 5.12 | -0.19 | -3.58% | 5.10 | 5.37 | 219625 | 11434 | 4.39% |
| 2025-09-02 | 5.41 | 5.31 | 0.01 | 0.19% | 5.17 | 5.51 | 377677 | 20064 | 7.54% |
| 2025-09-01 | 5.09 | 5.30 | 0.21 | 4.13% | 5.08 | 5.60 | 426476 | 22765 | 8.52% |
| 2025-08-29 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.14 | 103881 | 5294 | 2.07% |
| 2025-08-28 | 5.14 | 5.13 | 0.00 | 0.00% | 4.94 | 5.23 | 172981 | 8804 | 3.46% |
| 2025-08-27 | 5.37 | 5.13 | -0.23 | -4.29% | 5.12 | 5.38 | 186161 | 9774 | 3.72% |
| 2025-08-26 | 5.29 | 5.36 | 0.05 | 0.94% | 5.26 | 5.38 | 113333 | 6057 | 2.26% |
| 2025-08-25 | 5.35 | 5.31 | -0.02 | -0.38% | 5.25 | 5.37 | 151192 | 8014 | 3.02% |
| 2025-08-22 | 5.40 | 5.33 | -0.05 | -0.93% | 5.31 | 5.43 | 159424 | 8513 | 3.18% |
| 2025-08-21 | 5.47 | 5.38 | -0.10 | -1.82% | 5.35 | 5.48 | 179845 | 9711 | 3.59% |
| 2025-08-20 | 5.45 | 5.48 | 0.03 | 0.55% | 5.39 | 5.52 | 216007 | 11785 | 4.31% |
| 2025-08-19 | 5.32 | 5.45 | 0.15 | 2.83% | 5.26 | 5.54 | 297370 | 16110 | 5.94% |
| 2025-08-18 | 5.21 | 5.30 | 0.11 | 2.12% | 5.21 | 5.30 | 175722 | 9262 | 3.51% |
| 2025-08-15 | 5.14 | 5.19 | 0.04 | 0.78% | 5.13 | 5.21 | 108624 | 5636 | 2.17% |
| 2025-08-14 | 5.23 | 5.15 | -0.08 | -1.53% | 5.14 | 5.30 | 149616 | 7786 | 2.99% |
| 2025-08-13 | 5.27 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 110864 | 5802 | 2.21% |
| 2025-08-12 | 5.28 | 5.27 | -0.02 | -0.38% | 5.22 | 5.31 | 148841 | 7826 | 2.97% |
| 2025-08-11 | 5.28 | 5.29 | 0.06 | 1.15% | 5.23 | 5.30 | 168852 | 8895 | 3.37% |
| 2025-08-08 | 5.24 | 5.23 | -0.03 | -0.57% | 5.14 | 5.30 | 229591 | 11943 | 4.59% |
| 2025-08-07 | 5.15 | 5.26 | 0.10 | 1.94% | 5.11 | 5.32 | 327187 | 17054 | 6.54% |
| 2025-08-06 | 5.08 | 5.16 | 0.08 | 1.57% | 5.04 | 5.25 | 244433 | 12611 | 4.88% |
| 2025-08-05 | 5.03 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 98621 | 4995 | 1.97% |
| 2025-08-04 | 4.94 | 5.01 | 0.03 | 0.60% | 4.90 | 5.03 | 107107 | 5334 | 2.14% |
| 2025-08-01 | 4.92 | 4.98 | 0.06 | 1.22% | 4.92 | 5.00 | 110274 | 5491 | 2.20% |
| 2025-07-31 | 4.97 | 4.92 | -0.08 | -1.60% | 4.91 | 5.03 | 111043 | 5505 | 2.22% |
| 2025-07-30 | 5.06 | 5.00 | -0.05 | -0.99% | 4.96 | 5.06 | 113538 | 5677 | 2.27% |
| 2025-07-29 | 5.15 | 5.05 | -0.10 | -1.94% | 5.00 | 5.17 | 158844 | 8018 | 3.17% |
| 2025-07-28 | 5.12 | 5.15 | 0.03 | 0.59% | 5.09 | 5.18 | 104665 | 5381 | 2.09% |
| 2025-07-25 | 5.17 | 5.12 | -0.04 | -0.78% | 5.10 | 5.19 | 89402 | 4582 | 1.79% |
| 2025-07-24 | 5.13 | 5.16 | 0.02 | 0.39% | 5.12 | 5.18 | 124632 | 6418 | 2.49% |
| 2025-07-23 | 5.27 | 5.14 | -0.10 | -1.91% | 5.12 | 5.27 | 125755 | 6514 | 2.51% |
| 2025-07-22 | 5.29 | 5.24 | 0.00 | 0.00% | 5.15 | 5.30 | 139223 | 7249 | 2.78% |