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 | 5.17 | 5.21 | 0.02 | 0.39% | 5.13 | 5.28 | 315015 | 16490 | 4.52% |
| 2025-10-30 | 5.03 | 5.19 | 0.14 | 2.77% | 4.98 | 5.24 | 368891 | 19015 | 5.29% |
| 2025-10-29 | 5.02 | 5.05 | 0.01 | 0.20% | 4.92 | 5.09 | 181992 | 9083 | 2.61% |
| 2025-10-28 | 5.05 | 5.04 | -0.07 | -1.37% | 4.99 | 5.11 | 135971 | 6871 | 1.95% |
| 2025-10-27 | 5.10 | 5.11 | 0.02 | 0.39% | 5.05 | 5.14 | 103227 | 5255 | 1.48% |
| 2025-10-24 | 5.15 | 5.09 | -0.06 | -1.17% | 5.08 | 5.20 | 137543 | 7074 | 1.97% |
| 2025-10-23 | 5.02 | 5.15 | 0.12 | 2.39% | 4.98 | 5.16 | 185945 | 9453 | 2.67% |
| 2025-10-22 | 5.09 | 5.03 | -0.06 | -1.18% | 5.02 | 5.09 | 72628 | 3667 | 1.04% |
| 2025-10-21 | 5.04 | 5.09 | 0.08 | 1.60% | 5.00 | 5.09 | 120823 | 6121 | 1.73% |
| 2025-10-20 | 4.99 | 5.01 | 0.06 | 1.21% | 4.95 | 5.02 | 93308 | 4651 | 1.34% |
| 2025-10-17 | 5.01 | 4.95 | -0.06 | -1.20% | 4.94 | 5.12 | 135897 | 6820 | 1.95% |
| 2025-10-16 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.08 | 139611 | 7007 | 2.00% |
| 2025-10-15 | 5.11 | 5.06 | -0.02 | -0.39% | 5.04 | 5.15 | 144714 | 7345 | 2.08% |
| 2025-10-14 | 5.17 | 5.08 | -0.08 | -1.55% | 5.06 | 5.27 | 252243 | 13059 | 3.62% |
| 2025-10-13 | 5.00 | 5.16 | 0.02 | 0.39% | 4.90 | 5.17 | 212579 | 10773 | 3.05% |
| 2025-10-10 | 5.11 | 5.14 | 0.02 | 0.39% | 5.08 | 5.19 | 178695 | 9196 | 2.56% |
| 2025-10-09 | 5.07 | 5.12 | 0.08 | 1.59% | 5.04 | 5.12 | 172211 | 8770 | 2.47% |
| 2025-09-30 | 5.00 | 5.04 | 0.07 | 1.41% | 4.95 | 5.10 | 156026 | 7879 | 2.24% |
| 2025-09-29 | 4.90 | 4.97 | 0.07 | 1.43% | 4.86 | 5.00 | 116539 | 5774 | 1.67% |
| 2025-09-26 | 4.82 | 4.90 | 0.04 | 0.82% | 4.81 | 4.94 | 110304 | 5389 | 1.58% |
| 2025-09-25 | 4.87 | 4.86 | -0.03 | -0.61% | 4.86 | 5.06 | 174243 | 8628 | 2.50% |
| 2025-09-24 | 4.76 | 4.89 | 0.09 | 1.88% | 4.76 | 4.90 | 117914 | 5698 | 1.69% |
| 2025-09-23 | 4.86 | 4.80 | -0.09 | -1.84% | 4.70 | 4.90 | 166385 | 7926 | 2.39% |
| 2025-09-22 | 4.98 | 4.89 | -0.07 | -1.41% | 4.85 | 4.99 | 113753 | 5564 | 1.63% |
| 2025-09-19 | 5.04 | 4.96 | -0.08 | -1.59% | 4.94 | 5.05 | 164937 | 8209 | 2.37% |
| 2025-09-18 | 5.18 | 5.04 | -0.15 | -2.89% | 5.01 | 5.19 | 229916 | 11707 | 3.30% |
| 2025-09-17 | 5.25 | 5.19 | -0.06 | -1.14% | 5.14 | 5.25 | 169982 | 8831 | 2.44% |
| 2025-09-16 | 5.13 | 5.25 | 0.13 | 2.54% | 5.11 | 5.32 | 367371 | 19177 | 5.27% |
| 2025-09-15 | 5.07 | 5.12 | 0.05 | 0.99% | 5.05 | 5.15 | 163885 | 8344 | 2.35% |
| 2025-09-12 | 5.08 | 5.07 | -0.01 | -0.20% | 5.04 | 5.11 | 133155 | 6751 | 1.91% |
| 2025-09-11 | 5.10 | 5.08 | -0.05 | -0.97% | 5.02 | 5.14 | 156791 | 7934 | 2.25% |
| 2025-09-10 | 5.13 | 5.13 | -0.05 | -0.97% | 5.09 | 5.18 | 162742 | 8338 | 2.34% |
| 2025-09-09 | 5.10 | 5.18 | 0.04 | 0.78% | 5.10 | 5.27 | 241799 | 12581 | 3.47% |
| 2025-09-08 | 5.14 | 5.14 | 0.01 | 0.19% | 5.08 | 5.16 | 179235 | 9176 | 2.57% |
| 2025-09-05 | 5.00 | 5.13 | 0.14 | 2.81% | 4.98 | 5.13 | 208013 | 10576 | 2.99% |
| 2025-09-04 | 4.92 | 4.99 | 0.06 | 1.22% | 4.91 | 5.04 | 149837 | 7494 | 2.15% |
| 2025-09-03 | 4.95 | 4.93 | -0.04 | -0.80% | 4.92 | 5.06 | 146340 | 7328 | 2.10% |
| 2025-09-02 | 5.06 | 4.97 | -0.08 | -1.58% | 4.94 | 5.06 | 132796 | 6629 | 1.91% |
| 2025-09-01 | 4.93 | 5.05 | 0.10 | 2.02% | 4.89 | 5.10 | 164653 | 8243 | 2.36% |
| 2025-08-29 | 4.98 | 4.95 | -0.05 | -1.00% | 4.94 | 5.02 | 135410 | 6733 | 1.94% |
| 2025-08-28 | 5.06 | 5.00 | -0.05 | -0.99% | 4.77 | 5.10 | 235090 | 11681 | 3.37% |
| 2025-08-27 | 5.23 | 5.05 | -0.18 | -3.44% | 5.05 | 5.24 | 264650 | 13620 | 3.80% |
| 2025-08-26 | 5.23 | 5.23 | 0.01 | 0.19% | 5.19 | 5.25 | 183797 | 9609 | 2.64% |
| 2025-08-25 | 5.20 | 5.22 | 0.02 | 0.38% | 5.18 | 5.25 | 199243 | 10392 | 2.86% |
| 2025-08-22 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.24 | 185511 | 9625 | 2.66% |
| 2025-08-21 | 5.28 | 5.23 | -0.04 | -0.76% | 5.21 | 5.28 | 189542 | 9946 | 2.72% |
| 2025-08-20 | 5.25 | 5.27 | 0.00 | 0.00% | 5.22 | 5.31 | 207978 | 10932 | 2.99% |
| 2025-08-19 | 5.24 | 5.27 | 0.02 | 0.38% | 5.20 | 5.29 | 196618 | 10315 | 2.82% |
| 2025-08-18 | 5.28 | 5.25 | 0.00 | 0.00% | 5.23 | 5.38 | 243922 | 12871 | 3.50% |
| 2025-08-15 | 5.18 | 5.25 | 0.05 | 0.96% | 5.17 | 5.27 | 160644 | 8425 | 2.31% |
| 2025-08-14 | 5.37 | 5.20 | -0.22 | -4.06% | 5.20 | 5.41 | 309273 | 16332 | 4.44% |
| 2025-08-13 | 5.37 | 5.42 | 0.02 | 0.37% | 5.28 | 5.51 | 408450 | 21983 | 5.86% |
| 2025-08-12 | 5.46 | 5.40 | -0.12 | -2.17% | 5.36 | 5.49 | 394413 | 21288 | 5.66% |
| 2025-08-11 | 5.55 | 5.52 | 0.18 | 3.37% | 5.44 | 5.66 | 675567 | 37270 | 9.70% |
| 2025-08-08 | 5.24 | 5.34 | 0.10 | 1.91% | 5.19 | 5.34 | 334452 | 17677 | 4.80% |
| 2025-08-07 | 5.20 | 5.24 | 0.05 | 0.96% | 5.13 | 5.25 | 268565 | 13986 | 3.85% |
| 2025-08-06 | 5.18 | 5.19 | -0.01 | -0.19% | 5.11 | 5.19 | 162632 | 8390 | 2.33% |
| 2025-08-05 | 5.16 | 5.20 | 0.05 | 0.97% | 5.15 | 5.21 | 186104 | 9648 | 2.67% |
| 2025-08-04 | 5.13 | 5.15 | -0.01 | -0.19% | 5.08 | 5.16 | 161705 | 8271 | 2.32% |
| 2025-08-01 | 5.16 | 5.16 | 0.01 | 0.19% | 5.13 | 5.20 | 177694 | 9175 | 2.55% |
| 2025-07-31 | 5.21 | 5.15 | -0.10 | -1.90% | 5.13 | 5.24 | 231652 | 11995 | 3.32% |
| 2025-07-30 | 5.36 | 5.25 | -0.12 | -2.23% | 5.20 | 5.36 | 301714 | 15904 | 4.33% |
| 2025-07-29 | 5.44 | 5.37 | -0.08 | -1.47% | 5.28 | 5.48 | 346750 | 18567 | 4.98% |
| 2025-07-28 | 5.53 | 5.45 | -0.18 | -3.20% | 5.41 | 5.57 | 445658 | 24361 | 6.40% |
| 2025-07-25 | 5.76 | 5.63 | -0.02 | -0.35% | 5.58 | 5.82 | 711162 | 40310 | 10.21% |