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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.83 | 4.82 | -0.01 | -0.21% | 4.82 | 4.86 | 117437 | 5684 | 0.45% |
| 2025-10-30 | 4.86 | 4.83 | -0.05 | -1.02% | 4.82 | 4.89 | 175227 | 8503 | 0.67% |
| 2025-10-29 | 5.00 | 4.88 | -0.12 | -2.40% | 4.86 | 5.01 | 222915 | 10878 | 0.85% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.05 | 104826 | 5251 | 0.40% |
| 2025-10-27 | 5.01 | 5.03 | 0.04 | 0.80% | 4.98 | 5.07 | 151240 | 7609 | 0.57% |
| 2025-10-24 | 5.06 | 4.99 | -0.07 | -1.38% | 4.98 | 5.09 | 116484 | 5843 | 0.44% |
| 2025-10-23 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.06 | 102492 | 5145 | 0.39% |
| 2025-10-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.08 | 101263 | 5115 | 0.38% |
| 2025-10-21 | 4.99 | 5.05 | 0.07 | 1.41% | 4.97 | 5.06 | 120615 | 6074 | 0.46% |
| 2025-10-20 | 5.01 | 4.98 | -0.01 | -0.20% | 4.94 | 5.02 | 114702 | 5700 | 0.44% |
| 2025-10-17 | 5.04 | 4.99 | -0.06 | -1.19% | 4.98 | 5.07 | 109911 | 5513 | 0.42% |
| 2025-10-16 | 5.09 | 5.05 | -0.03 | -0.59% | 5.02 | 5.10 | 136662 | 6905 | 0.52% |
| 2025-10-15 | 5.04 | 5.08 | 0.04 | 0.79% | 5.01 | 5.13 | 147986 | 7518 | 0.56% |
| 2025-10-14 | 5.04 | 5.04 | 0.02 | 0.40% | 5.02 | 5.07 | 142648 | 7197 | 0.54% |
| 2025-10-13 | 4.99 | 5.02 | -0.08 | -1.57% | 4.96 | 5.04 | 181914 | 9106 | 0.69% |
| 2025-10-10 | 4.94 | 5.10 | 0.14 | 2.82% | 4.93 | 5.12 | 311240 | 15796 | 1.18% |
| 2025-10-09 | 4.90 | 4.96 | 0.06 | 1.22% | 4.87 | 4.97 | 128506 | 6324 | 0.49% |
| 2025-09-30 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.91 | 75637 | 3702 | 0.29% |
| 2025-09-29 | 4.83 | 4.88 | 0.04 | 0.83% | 4.77 | 4.88 | 108595 | 5246 | 0.41% |
| 2025-09-26 | 4.86 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 67674 | 3280 | 0.26% |
| 2025-09-25 | 4.92 | 4.84 | -0.05 | -1.02% | 4.81 | 4.92 | 79961 | 3889 | 0.30% |
| 2025-09-24 | 4.82 | 4.89 | 0.07 | 1.45% | 4.77 | 4.90 | 102502 | 4960 | 0.39% |
| 2025-09-23 | 4.88 | 4.82 | -0.05 | -1.03% | 4.72 | 4.88 | 142407 | 6817 | 0.54% |
| 2025-09-22 | 4.95 | 4.87 | -0.10 | -2.01% | 4.85 | 4.95 | 121248 | 5910 | 0.46% |
| 2025-09-19 | 4.92 | 4.97 | 0.05 | 1.02% | 4.89 | 4.97 | 111770 | 5509 | 0.42% |
| 2025-09-18 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.02 | 144602 | 7159 | 0.55% |
| 2025-09-17 | 5.02 | 5.01 | -0.02 | -0.40% | 4.97 | 5.04 | 97803 | 4896 | 0.37% |
| 2025-09-16 | 5.04 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 110278 | 5538 | 0.42% |
| 2025-09-15 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 120083 | 6007 | 0.46% |
| 2025-09-12 | 4.98 | 5.02 | 0.04 | 0.80% | 4.97 | 5.06 | 153356 | 7703 | 0.58% |
| 2025-09-11 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 4.98 | 102329 | 5063 | 0.39% |
| 2025-09-10 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 76306 | 3775 | 0.29% |
| 2025-09-09 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 4.99 | 121216 | 6018 | 0.46% |
| 2025-09-08 | 4.90 | 4.96 | 0.06 | 1.22% | 4.89 | 4.97 | 133879 | 6610 | 0.51% |
| 2025-09-05 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.91 | 107452 | 5245 | 0.41% |
| 2025-09-04 | 4.86 | 4.88 | 0.05 | 1.04% | 4.83 | 4.92 | 167931 | 8197 | 0.64% |
| 2025-09-03 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.91 | 145872 | 7066 | 0.55% |
| 2025-09-02 | 4.95 | 4.89 | -0.04 | -0.81% | 4.85 | 4.95 | 157748 | 7707 | 0.60% |
| 2025-09-01 | 4.97 | 4.93 | -0.02 | -0.40% | 4.91 | 4.98 | 138938 | 6853 | 0.53% |
| 2025-08-29 | 4.99 | 4.95 | -0.03 | -0.60% | 4.94 | 5.07 | 173169 | 8659 | 0.66% |
| 2025-08-28 | 5.04 | 4.98 | -0.06 | -1.19% | 4.85 | 5.09 | 306488 | 15201 | 1.16% |
| 2025-08-27 | 5.18 | 5.04 | -0.14 | -2.70% | 5.03 | 5.20 | 236954 | 12106 | 0.90% |
| 2025-08-26 | 5.14 | 5.18 | 0.03 | 0.58% | 5.09 | 5.19 | 185209 | 9566 | 0.70% |
| 2025-08-25 | 5.07 | 5.15 | 0.07 | 1.38% | 5.06 | 5.16 | 233001 | 11949 | 0.89% |
| 2025-08-22 | 5.05 | 5.08 | 0.04 | 0.79% | 4.99 | 5.08 | 193804 | 9777 | 0.74% |
| 2025-08-21 | 5.00 | 5.04 | 0.05 | 1.00% | 4.98 | 5.05 | 183819 | 9244 | 0.70% |
| 2025-08-20 | 4.96 | 4.99 | 0.02 | 0.40% | 4.93 | 4.99 | 165966 | 8241 | 0.63% |
| 2025-08-19 | 4.96 | 4.97 | 0.01 | 0.20% | 4.93 | 4.98 | 121444 | 6028 | 0.46% |
| 2025-08-18 | 4.98 | 4.96 | 0.00 | 0.00% | 4.94 | 5.00 | 121253 | 6030 | 0.46% |
| 2025-08-15 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 4.97 | 103485 | 5125 | 0.39% |
| 2025-08-14 | 4.99 | 4.94 | -0.05 | -1.00% | 4.94 | 5.04 | 140422 | 6991 | 0.53% |
| 2025-08-13 | 5.01 | 4.99 | -0.02 | -0.40% | 4.97 | 5.04 | 131186 | 6548 | 0.50% |
| 2025-08-12 | 5.06 | 5.01 | -0.06 | -1.18% | 5.00 | 5.06 | 134761 | 6760 | 0.51% |
| 2025-08-11 | 5.08 | 5.07 | 0.04 | 0.80% | 5.03 | 5.10 | 190733 | 9646 | 0.72% |
| 2025-08-08 | 4.93 | 5.03 | 0.06 | 1.21% | 4.92 | 5.05 | 229153 | 11450 | 0.87% |
| 2025-08-07 | 5.00 | 4.97 | 0.10 | 2.05% | 4.92 | 5.04 | 246523 | 12238 | 0.94% |
| 2025-08-06 | 4.89 | 4.87 | -0.03 | -0.61% | 4.84 | 4.90 | 111317 | 5419 | 0.42% |
| 2025-08-05 | 4.87 | 4.90 | 0.03 | 0.62% | 4.86 | 4.92 | 118831 | 5813 | 0.45% |
| 2025-08-04 | 4.82 | 4.87 | 0.02 | 0.41% | 4.80 | 4.89 | 122001 | 5902 | 0.46% |
| 2025-08-01 | 4.87 | 4.85 | -0.01 | -0.21% | 4.82 | 4.88 | 128063 | 6219 | 0.49% |
| 2025-07-31 | 4.98 | 4.86 | -0.12 | -2.41% | 4.84 | 5.00 | 217529 | 10632 | 0.83% |
| 2025-07-30 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 5.03 | 192700 | 9627 | 0.73% |
| 2025-07-29 | 5.00 | 4.97 | -0.02 | -0.40% | 4.94 | 5.03 | 213888 | 10636 | 0.81% |
| 2025-07-28 | 5.05 | 4.99 | -0.06 | -1.19% | 4.95 | 5.05 | 214332 | 10716 | 0.81% |
| 2025-07-25 | 5.17 | 5.05 | -0.12 | -2.32% | 5.04 | 5.17 | 306103 | 15531 | 1.16% |