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 | 5.40 | 5.38 | 0.00 | 0.00% | 5.36 | 5.42 | 217815 | 11733 | 0.25% |
| 2025-10-23 | 5.39 | 5.38 | -0.01 | -0.19% | 5.33 | 5.39 | 223623 | 11979 | 0.26% |
| 2025-10-22 | 5.42 | 5.39 | -0.03 | -0.55% | 5.38 | 5.45 | 268248 | 14506 | 0.31% |
| 2025-10-21 | 5.32 | 5.42 | 0.13 | 2.46% | 5.29 | 5.43 | 455246 | 24480 | 0.53% |
| 2025-10-20 | 5.31 | 5.29 | 0.00 | 0.00% | 5.27 | 5.34 | 334429 | 17690 | 0.39% |
| 2025-10-17 | 5.42 | 5.29 | -0.13 | -2.40% | 5.27 | 5.45 | 375606 | 20063 | 0.44% |
| 2025-10-16 | 5.45 | 5.42 | -0.04 | -0.73% | 5.41 | 5.46 | 298968 | 16232 | 0.35% |
| 2025-10-15 | 5.49 | 5.46 | -0.01 | -0.18% | 5.39 | 5.51 | 386303 | 21030 | 0.45% |
| 2025-10-14 | 5.48 | 5.47 | 0.01 | 0.18% | 5.44 | 5.55 | 476817 | 26234 | 0.55% |
| 2025-10-13 | 5.38 | 5.46 | -0.02 | -0.36% | 5.36 | 5.48 | 441753 | 23890 | 0.51% |
| 2025-10-10 | 5.44 | 5.48 | 0.01 | 0.18% | 5.43 | 5.52 | 408476 | 22393 | 0.47% |
| 2025-10-09 | 5.40 | 5.47 | 0.09 | 1.67% | 5.36 | 5.48 | 474728 | 25806 | 0.55% |
| 2025-09-30 | 5.32 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 335956 | 18007 | 0.39% |
| 2025-09-29 | 5.31 | 5.33 | 0.01 | 0.19% | 5.27 | 5.35 | 295343 | 15665 | 0.34% |
| 2025-09-26 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.36 | 355720 | 18926 | 0.41% |
| 2025-09-25 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.35 | 304181 | 16118 | 0.35% |
| 2025-09-24 | 5.25 | 5.33 | 0.05 | 0.95% | 5.24 | 5.34 | 374598 | 19865 | 0.43% |
| 2025-09-23 | 5.26 | 5.28 | 0.02 | 0.38% | 5.15 | 5.28 | 430596 | 22431 | 0.50% |
| 2025-09-22 | 5.32 | 5.26 | -0.07 | -1.31% | 5.23 | 5.33 | 327297 | 17226 | 0.38% |
| 2025-09-19 | 5.31 | 5.33 | 0.04 | 0.76% | 5.28 | 5.33 | 319312 | 16932 | 0.37% |
| 2025-09-18 | 5.37 | 5.29 | -0.08 | -1.49% | 5.28 | 5.40 | 482428 | 25796 | 0.56% |
| 2025-09-17 | 5.31 | 5.37 | 0.05 | 0.94% | 5.30 | 5.39 | 334173 | 17888 | 0.39% |
| 2025-09-16 | 5.37 | 5.32 | -0.04 | -0.75% | 5.29 | 5.37 | 313110 | 16657 | 0.36% |
| 2025-09-15 | 5.37 | 5.36 | 0.01 | 0.19% | 5.34 | 5.44 | 405644 | 21787 | 0.47% |
| 2025-09-12 | 5.36 | 5.35 | -0.02 | -0.37% | 5.34 | 5.39 | 409638 | 21972 | 0.48% |
| 2025-09-11 | 5.29 | 5.37 | 0.09 | 1.70% | 5.26 | 5.38 | 406541 | 21637 | 0.47% |
| 2025-09-10 | 5.30 | 5.28 | -0.03 | -0.56% | 5.28 | 5.33 | 245375 | 13002 | 0.28% |
| 2025-09-09 | 5.35 | 5.31 | -0.04 | -0.75% | 5.27 | 5.36 | 323400 | 17151 | 0.38% |
| 2025-09-08 | 5.33 | 5.35 | 0.03 | 0.56% | 5.28 | 5.35 | 426112 | 22658 | 0.49% |
| 2025-09-05 | 5.32 | 5.32 | 0.01 | 0.19% | 5.27 | 5.34 | 416163 | 22070 | 0.48% |
| 2025-09-04 | 5.41 | 5.31 | -0.13 | -2.39% | 5.26 | 5.42 | 510421 | 27230 | 0.59% |
| 2025-09-03 | 5.53 | 5.44 | -0.07 | -1.27% | 5.40 | 5.54 | 412800 | 22510 | 0.48% |
| 2025-09-02 | 5.59 | 5.51 | -0.06 | -1.08% | 5.47 | 5.59 | 450263 | 24858 | 0.52% |
| 2025-09-01 | 5.60 | 5.57 | -0.01 | -0.18% | 5.54 | 5.66 | 586321 | 32711 | 0.68% |
| 2025-08-29 | 5.64 | 5.58 | -0.05 | -0.89% | 5.54 | 5.67 | 554473 | 31018 | 0.64% |
| 2025-08-28 | 5.50 | 5.63 | 0.14 | 2.55% | 5.46 | 5.64 | 748342 | 41581 | 0.87% |
| 2025-08-27 | 5.61 | 5.49 | -0.12 | -2.14% | 5.49 | 5.64 | 564414 | 31446 | 0.65% |
| 2025-08-26 | 5.61 | 5.61 | -0.01 | -0.18% | 5.57 | 5.64 | 390617 | 21897 | 0.45% |
| 2025-08-25 | 5.57 | 5.62 | 0.07 | 1.26% | 5.56 | 5.73 | 735193 | 41426 | 0.85% |
| 2025-08-22 | 5.48 | 5.55 | 0.07 | 1.28% | 5.42 | 5.56 | 555439 | 30444 | 0.64% |
| 2025-08-21 | 5.45 | 5.48 | 0.02 | 0.37% | 5.44 | 5.52 | 432204 | 23720 | 0.50% |
| 2025-08-20 | 5.42 | 5.46 | 0.04 | 0.74% | 5.39 | 5.46 | 301633 | 16379 | 0.35% |
| 2025-08-19 | 5.48 | 5.42 | -0.06 | -1.09% | 5.41 | 5.49 | 270000 | 14687 | 0.31% |
| 2025-08-18 | 5.39 | 5.48 | 0.09 | 1.67% | 5.37 | 5.49 | 411746 | 22415 | 0.48% |
| 2025-08-15 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.40 | 261340 | 14026 | 0.30% |
| 2025-08-14 | 5.46 | 5.32 | -0.14 | -2.56% | 5.32 | 5.47 | 387077 | 20829 | 0.45% |
| 2025-08-13 | 5.43 | 5.46 | 0.03 | 0.55% | 5.42 | 5.47 | 246229 | 13410 | 0.29% |
| 2025-08-12 | 5.45 | 5.43 | -0.02 | -0.37% | 5.41 | 5.47 | 241755 | 13148 | 0.28% |
| 2025-08-11 | 5.50 | 5.45 | 0.00 | 0.00% | 5.44 | 5.53 | 247987 | 13549 | 0.29% |
| 2025-08-08 | 5.39 | 5.45 | 0.05 | 0.93% | 5.37 | 5.49 | 321258 | 17487 | 0.37% |
| 2025-08-07 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.43 | 188447 | 10172 | 0.22% |
| 2025-08-06 | 5.41 | 5.41 | 0.00 | 0.00% | 5.39 | 5.45 | 209247 | 11340 | 0.24% |
| 2025-08-05 | 5.34 | 5.41 | 0.08 | 1.50% | 5.33 | 5.41 | 256366 | 13757 | 0.30% |
| 2025-08-04 | 5.31 | 5.33 | 0.01 | 0.19% | 5.29 | 5.35 | 215098 | 11437 | 0.25% |
| 2025-08-01 | 5.29 | 5.32 | 0.03 | 0.57% | 5.28 | 5.39 | 337303 | 18049 | 0.39% |
| 2025-07-31 | 5.41 | 5.29 | -0.12 | -2.22% | 5.27 | 5.41 | 358957 | 19128 | 0.42% |
| 2025-07-30 | 5.44 | 5.41 | -0.04 | -0.73% | 5.39 | 5.47 | 248862 | 13522 | 0.29% |
| 2025-07-29 | 5.49 | 5.45 | -0.02 | -0.37% | 5.39 | 5.49 | 300619 | 16307 | 0.35% |
| 2025-07-28 | 5.44 | 5.47 | 0.04 | 0.74% | 5.42 | 5.49 | 295791 | 16142 | 0.34% |
| 2025-07-25 | 5.50 | 5.43 | -0.05 | -0.91% | 5.42 | 5.50 | 400532 | 21851 | 0.46% |
| 2025-07-24 | 5.58 | 5.65 | 0.08 | 1.44% | 5.56 | 5.65 | 348918 | 19600 | 0.40% |
| 2025-07-23 | 5.63 | 5.57 | -0.03 | -0.54% | 5.57 | 5.64 | 379473 | 21268 | 0.44% |
| 2025-07-22 | 5.54 | 5.60 | 0.06 | 1.08% | 5.50 | 5.62 | 328312 | 18253 | 0.38% |
| 2025-07-21 | 5.34 | 5.54 | 0.20 | 3.75% | 5.34 | 5.55 | 407785 | 22325 | 0.47% |
| 2025-07-18 | 5.34 | 5.34 | 0.02 | 0.38% | 5.30 | 5.35 | 241826 | 12883 | 0.28% |