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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 5.57 | 5.50 | -0.09 | -1.61% | 5.48 | 5.63 | 583092 | 32253 | 1.32% |
| 2025-10-23 | 5.57 | 5.59 | 0.04 | 0.72% | 5.51 | 5.60 | 679184 | 37789 | 1.54% |
| 2025-10-22 | 5.56 | 5.55 | 0.02 | 0.36% | 5.51 | 5.62 | 764925 | 42566 | 1.73% |
| 2025-10-21 | 5.41 | 5.53 | 0.12 | 2.22% | 5.39 | 5.55 | 787978 | 43316 | 1.78% |
| 2025-10-20 | 5.40 | 5.41 | 0.02 | 0.37% | 5.32 | 5.41 | 366163 | 19636 | 0.83% |
| 2025-10-17 | 5.46 | 5.39 | -0.08 | -1.46% | 5.37 | 5.48 | 349220 | 18899 | 0.79% |
| 2025-10-16 | 5.47 | 5.47 | 0.01 | 0.18% | 5.43 | 5.50 | 527580 | 28831 | 1.19% |
| 2025-10-15 | 5.41 | 5.46 | 0.05 | 0.92% | 5.39 | 5.48 | 574950 | 31343 | 1.30% |
| 2025-10-14 | 5.36 | 5.41 | 0.07 | 1.31% | 5.35 | 5.43 | 641610 | 34607 | 1.45% |
| 2025-10-13 | 5.32 | 5.34 | -0.07 | -1.29% | 5.28 | 5.36 | 521339 | 27705 | 1.18% |
| 2025-10-10 | 5.35 | 5.41 | 0.05 | 0.93% | 5.33 | 5.43 | 589690 | 31836 | 1.33% |
| 2025-10-09 | 5.30 | 5.36 | 0.06 | 1.13% | 5.26 | 5.37 | 552282 | 29432 | 1.25% |
| 2025-09-30 | 5.32 | 5.30 | -0.05 | -0.93% | 5.28 | 5.34 | 303419 | 16098 | 0.69% |
| 2025-09-29 | 5.30 | 5.35 | 0.06 | 1.13% | 5.23 | 5.35 | 370770 | 19668 | 0.84% |
| 2025-09-26 | 5.27 | 5.29 | 0.01 | 0.19% | 5.26 | 5.32 | 331454 | 17572 | 0.75% |
| 2025-09-25 | 5.33 | 5.28 | -0.05 | -0.94% | 5.25 | 5.33 | 303707 | 16044 | 0.69% |
| 2025-09-24 | 5.23 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 547389 | 29078 | 1.24% |
| 2025-09-23 | 5.27 | 5.24 | -0.04 | -0.76% | 5.18 | 5.28 | 398375 | 20799 | 0.90% |
| 2025-09-22 | 5.29 | 5.28 | -0.01 | -0.19% | 5.23 | 5.32 | 349433 | 18439 | 0.79% |
| 2025-09-19 | 5.28 | 5.29 | 0.02 | 0.38% | 5.24 | 5.29 | 238746 | 12576 | 0.54% |
| 2025-09-18 | 5.35 | 5.27 | -0.08 | -1.50% | 5.24 | 5.37 | 511671 | 27088 | 1.16% |
| 2025-09-17 | 5.32 | 5.35 | 0.04 | 0.75% | 5.30 | 5.37 | 396836 | 21186 | 0.90% |
| 2025-09-16 | 5.34 | 5.31 | -0.02 | -0.38% | 5.27 | 5.35 | 372655 | 19760 | 0.84% |
| 2025-09-15 | 5.34 | 5.33 | -0.02 | -0.37% | 5.33 | 5.38 | 348426 | 18614 | 0.79% |
| 2025-09-12 | 5.38 | 5.35 | -0.04 | -0.74% | 5.31 | 5.42 | 810357 | 43453 | 1.83% |
| 2025-09-11 | 5.36 | 5.39 | 0.04 | 0.75% | 5.32 | 5.39 | 425433 | 22777 | 0.96% |
| 2025-09-10 | 5.36 | 5.35 | 0.00 | 0.00% | 5.34 | 5.39 | 459746 | 24637 | 1.04% |
| 2025-09-09 | 5.40 | 5.35 | -0.05 | -0.93% | 5.34 | 5.41 | 379612 | 20392 | 0.86% |
| 2025-09-08 | 5.42 | 5.40 | -0.02 | -0.37% | 5.39 | 5.45 | 563515 | 30474 | 1.27% |
| 2025-09-05 | 5.35 | 5.42 | 0.06 | 1.12% | 5.35 | 5.45 | 464653 | 25117 | 1.05% |
| 2025-09-04 | 5.39 | 5.36 | -0.03 | -0.56% | 5.30 | 5.40 | 567631 | 30347 | 1.28% |
| 2025-09-03 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.50 | 592038 | 32179 | 1.34% |
| 2025-09-02 | 5.52 | 5.49 | -0.02 | -0.36% | 5.38 | 5.53 | 1006682 | 54878 | 2.28% |
| 2025-09-01 | 5.70 | 5.51 | -0.02 | -0.36% | 5.50 | 5.75 | 2137412 | 119730 | 4.83% |
| 2025-08-29 | 5.56 | 5.53 | -0.03 | -0.54% | 5.51 | 5.70 | 1147101 | 64239 | 2.59% |
| 2025-08-28 | 5.57 | 5.56 | 0.00 | 0.00% | 5.47 | 5.66 | 830423 | 46239 | 1.88% |
| 2025-08-27 | 5.67 | 5.56 | -0.12 | -2.11% | 5.56 | 5.68 | 785513 | 44194 | 1.78% |
| 2025-08-26 | 5.68 | 5.68 | -0.01 | -0.18% | 5.64 | 5.72 | 546419 | 31047 | 1.24% |
| 2025-08-25 | 5.65 | 5.69 | 0.04 | 0.71% | 5.62 | 5.70 | 1029912 | 58341 | 2.33% |
| 2025-08-22 | 5.66 | 5.65 | 0.00 | 0.00% | 5.56 | 5.66 | 648258 | 36273 | 1.47% |
| 2025-08-21 | 5.60 | 5.65 | 0.06 | 1.07% | 5.58 | 5.68 | 746070 | 42073 | 1.69% |
| 2025-08-20 | 5.57 | 5.59 | 0.02 | 0.36% | 5.55 | 5.59 | 474690 | 26457 | 1.07% |
| 2025-08-19 | 5.61 | 5.57 | -0.05 | -0.89% | 5.53 | 5.66 | 662929 | 37135 | 1.50% |
| 2025-08-18 | 5.71 | 5.62 | -0.14 | -2.43% | 5.59 | 5.71 | 1032570 | 58057 | 2.34% |
| 2025-08-15 | 5.70 | 5.76 | 0.06 | 1.05% | 5.67 | 5.77 | 368682 | 21126 | 0.83% |
| 2025-08-14 | 5.72 | 5.70 | -0.03 | -0.52% | 5.67 | 5.78 | 312222 | 17860 | 0.71% |
| 2025-08-13 | 5.70 | 5.73 | 0.01 | 0.17% | 5.70 | 5.78 | 405162 | 23232 | 0.92% |
| 2025-08-12 | 5.57 | 5.72 | 0.15 | 2.69% | 5.56 | 5.75 | 624618 | 35465 | 1.41% |
| 2025-08-11 | 5.66 | 5.57 | -0.10 | -1.76% | 5.55 | 5.67 | 619670 | 34626 | 1.40% |
| 2025-08-08 | 5.63 | 5.67 | 0.05 | 0.89% | 5.61 | 5.73 | 558630 | 31755 | 1.26% |
| 2025-08-07 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 254187 | 14252 | 0.57% |
| 2025-08-06 | 5.57 | 5.60 | 0.03 | 0.54% | 5.54 | 5.61 | 286917 | 16010 | 0.65% |
| 2025-08-05 | 5.50 | 5.57 | 0.08 | 1.46% | 5.49 | 5.58 | 298294 | 16561 | 0.67% |
| 2025-08-04 | 5.46 | 5.49 | 0.00 | 0.00% | 5.43 | 5.51 | 232208 | 12714 | 0.53% |
| 2025-08-01 | 5.50 | 5.49 | -0.02 | -0.36% | 5.48 | 5.53 | 235139 | 12942 | 0.53% |
| 2025-07-31 | 5.65 | 5.51 | -0.13 | -2.30% | 5.48 | 5.66 | 505613 | 27919 | 1.14% |
| 2025-07-30 | 5.64 | 5.64 | 0.01 | 0.18% | 5.61 | 5.70 | 322675 | 18254 | 0.73% |
| 2025-07-29 | 5.63 | 5.63 | 0.02 | 0.36% | 5.58 | 5.65 | 232759 | 13056 | 0.53% |
| 2025-07-28 | 5.66 | 5.61 | -0.05 | -0.88% | 5.57 | 5.66 | 310714 | 17434 | 0.70% |
| 2025-07-25 | 5.68 | 5.66 | -0.02 | -0.35% | 5.64 | 5.70 | 312982 | 17745 | 0.71% |
| 2025-07-24 | 5.65 | 5.68 | 0.03 | 0.53% | 5.60 | 5.68 | 395238 | 22333 | 0.89% |
| 2025-07-23 | 5.73 | 5.65 | -0.05 | -0.88% | 5.64 | 5.75 | 387256 | 22006 | 0.88% |
| 2025-07-22 | 5.61 | 5.70 | 0.09 | 1.60% | 5.57 | 5.70 | 517728 | 29239 | 1.17% |
| 2025-07-21 | 5.51 | 5.61 | 0.10 | 1.81% | 5.50 | 5.64 | 517593 | 28927 | 1.17% |
| 2025-07-18 | 5.47 | 5.51 | 0.05 | 0.92% | 5.46 | 5.53 | 253041 | 13929 | 0.57% |