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 | 5.47 | 5.53 | 0.04 | 0.73% | 5.44 | 5.57 | 4317256 | 238206 | 0.20% |
| 2025-10-23 | 5.46 | 5.49 | 0.03 | 0.55% | 5.43 | 5.52 | 3778822 | 207237 | 0.18% |
| 2025-10-22 | 5.39 | 5.46 | 0.07 | 1.30% | 5.38 | 5.47 | 3365877 | 182778 | 0.16% |
| 2025-10-21 | 5.35 | 5.39 | 0.03 | 0.56% | 5.33 | 5.40 | 2619478 | 140771 | 0.12% |
| 2025-10-20 | 5.32 | 5.36 | 0.02 | 0.37% | 5.24 | 5.39 | 3335803 | 177103 | 0.16% |
| 2025-10-17 | 5.38 | 5.34 | -0.04 | -0.74% | 5.33 | 5.43 | 3096181 | 166721 | 0.15% |
| 2025-10-16 | 5.28 | 5.38 | 0.10 | 1.89% | 5.27 | 5.40 | 4077234 | 217668 | 0.19% |
| 2025-10-15 | 5.28 | 5.28 | 0.00 | 0.00% | 5.24 | 5.31 | 2922443 | 154068 | 0.14% |
| 2025-10-14 | 5.19 | 5.28 | 0.08 | 1.54% | 5.16 | 5.29 | 3861011 | 202653 | 0.18% |
| 2025-10-13 | 5.21 | 5.20 | -0.03 | -0.57% | 5.15 | 5.25 | 3021411 | 157045 | 0.14% |
| 2025-10-10 | 5.22 | 5.23 | 0.00 | 0.00% | 5.21 | 5.28 | 2409802 | 126337 | 0.11% |
| 2025-10-09 | 5.18 | 5.23 | 0.05 | 0.97% | 5.13 | 5.23 | 2689854 | 139338 | 0.13% |
| 2025-09-30 | 5.19 | 5.18 | -0.02 | -0.38% | 5.16 | 5.21 | 1921348 | 99540 | 0.09% |
| 2025-09-29 | 5.24 | 5.20 | -0.04 | -0.76% | 5.16 | 5.24 | 2917788 | 151693 | 0.14% |
| 2025-09-26 | 5.23 | 5.24 | 0.00 | 0.00% | 5.20 | 5.27 | 1796616 | 94103 | 0.09% |
| 2025-09-25 | 5.27 | 5.24 | -0.04 | -0.76% | 5.21 | 5.28 | 2443718 | 127850 | 0.12% |
| 2025-09-24 | 5.29 | 5.28 | -0.02 | -0.38% | 5.27 | 5.37 | 3266237 | 173386 | 0.15% |
| 2025-09-23 | 5.19 | 5.30 | 0.09 | 1.73% | 5.16 | 5.35 | 4545931 | 240368 | 0.22% |
| 2025-09-22 | 5.27 | 5.21 | -0.08 | -1.51% | 5.21 | 5.30 | 1966402 | 102999 | 0.09% |
| 2025-09-19 | 5.29 | 5.29 | -0.01 | -0.19% | 5.20 | 5.30 | 3205616 | 168374 | 0.15% |
| 2025-09-18 | 5.41 | 5.30 | -0.10 | -1.85% | 5.29 | 5.41 | 3381326 | 180561 | 0.16% |
| 2025-09-17 | 5.42 | 5.40 | -0.01 | -0.18% | 5.36 | 5.43 | 2425997 | 130822 | 0.12% |
| 2025-09-16 | 5.46 | 5.41 | -0.05 | -0.92% | 5.40 | 5.47 | 3193591 | 173138 | 0.15% |
| 2025-09-15 | 5.48 | 5.46 | -0.02 | -0.36% | 5.45 | 5.50 | 2335961 | 127607 | 0.11% |
| 2025-09-12 | 5.49 | 5.48 | -0.02 | -0.36% | 5.48 | 5.53 | 2827502 | 155544 | 0.13% |
| 2025-09-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 4108413 | 224822 | 0.19% |
| 2025-09-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 2226586 | 121957 | 0.11% |
| 2025-09-09 | 5.47 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 2004368 | 109872 | 0.10% |
| 2025-09-08 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.53 | 3264584 | 179223 | 0.15% |
| 2025-09-05 | 5.59 | 5.52 | -0.10 | -1.78% | 5.50 | 5.59 | 3670349 | 202984 | 0.17% |
| 2025-09-04 | 5.52 | 5.62 | 0.07 | 1.26% | 5.41 | 5.65 | 6529944 | 360521 | 0.31% |
| 2025-09-03 | 5.63 | 5.55 | -0.08 | -1.42% | 5.52 | 5.63 | 3326814 | 185298 | 0.16% |
| 2025-09-02 | 5.52 | 5.63 | 0.11 | 1.99% | 5.50 | 5.63 | 4500408 | 251431 | 0.21% |
| 2025-09-01 | 5.53 | 5.52 | 0.00 | 0.00% | 5.49 | 5.58 | 3406030 | 188389 | 0.16% |
| 2025-08-29 | 5.54 | 5.52 | -0.01 | -0.18% | 5.51 | 5.63 | 3397583 | 189111 | 0.16% |
| 2025-08-28 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.58 | 2985043 | 165151 | 0.14% |
| 2025-08-27 | 5.65 | 5.55 | -0.11 | -1.94% | 5.55 | 5.66 | 2861513 | 160135 | 0.14% |
| 2025-08-26 | 5.67 | 5.66 | -0.02 | -0.35% | 5.65 | 5.70 | 2217984 | 125856 | 0.11% |
| 2025-08-25 | 5.69 | 5.68 | -0.02 | -0.35% | 5.64 | 5.70 | 3163098 | 179326 | 0.15% |
| 2025-08-22 | 5.71 | 5.70 | -0.01 | -0.18% | 5.64 | 5.72 | 3293472 | 187120 | 0.16% |
| 2025-08-21 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.73 | 3973311 | 226342 | 0.19% |
| 2025-08-20 | 5.57 | 5.67 | 0.11 | 1.98% | 5.56 | 5.73 | 5845800 | 330986 | 0.28% |
| 2025-08-19 | 5.45 | 5.56 | 0.11 | 2.02% | 5.44 | 5.59 | 4400871 | 243044 | 0.21% |
| 2025-08-18 | 5.44 | 5.45 | 0.00 | 0.00% | 5.40 | 5.46 | 3506010 | 190730 | 0.17% |
| 2025-08-15 | 5.58 | 5.45 | -0.12 | -2.15% | 5.42 | 5.58 | 6409230 | 349932 | 0.30% |
| 2025-08-14 | 5.58 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 2292180 | 128157 | 0.11% |
| 2025-08-13 | 5.66 | 5.58 | -0.08 | -1.41% | 5.58 | 5.69 | 3468750 | 194854 | 0.16% |
| 2025-08-12 | 5.62 | 5.66 | 0.04 | 0.71% | 5.61 | 5.68 | 2464795 | 139380 | 0.12% |
| 2025-08-11 | 5.67 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 2586006 | 145305 | 0.12% |
| 2025-08-08 | 5.71 | 5.67 | -0.05 | -0.87% | 5.67 | 5.74 | 2323625 | 132369 | 0.11% |
| 2025-08-07 | 5.66 | 5.72 | 0.06 | 1.06% | 5.62 | 5.72 | 3031453 | 172562 | 0.14% |
| 2025-08-06 | 5.65 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 2422622 | 137056 | 0.11% |
| 2025-08-05 | 5.57 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 3208842 | 180268 | 0.15% |
| 2025-08-04 | 5.54 | 5.58 | 0.03 | 0.54% | 5.53 | 5.63 | 3282293 | 183491 | 0.16% |
| 2025-08-01 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.57 | 2815247 | 155959 | 0.13% |
| 2025-07-31 | 5.53 | 5.55 | 0.02 | 0.36% | 5.45 | 5.57 | 3722106 | 205007 | 0.18% |
| 2025-07-30 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.57 | 3043039 | 168210 | 0.14% |
| 2025-07-29 | 5.55 | 5.49 | -0.04 | -0.72% | 5.49 | 5.57 | 2456276 | 135599 | 0.12% |
| 2025-07-28 | 5.54 | 5.53 | 0.00 | 0.00% | 5.52 | 5.57 | 2125064 | 117794 | 0.10% |
| 2025-07-25 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.59 | 2510283 | 139359 | 0.12% |
| 2025-07-24 | 5.64 | 5.56 | -0.07 | -1.24% | 5.56 | 5.66 | 3468703 | 194142 | 0.16% |
| 2025-07-23 | 5.56 | 5.63 | 0.05 | 0.90% | 5.56 | 5.68 | 3820410 | 215337 | 0.18% |
| 2025-07-22 | 5.64 | 5.58 | -0.07 | -1.24% | 5.55 | 5.65 | 3913312 | 218299 | 0.19% |
| 2025-07-21 | 5.69 | 5.65 | -0.04 | -0.70% | 5.63 | 5.71 | 2451637 | 138603 | 0.12% |
| 2025-07-18 | 5.67 | 5.69 | 0.02 | 0.35% | 5.64 | 5.72 | 1827813 | 104036 | 0.09% |