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 | 7.00 | 7.18 | 0.34 | 4.97% | 6.93 | 7.18 | 358229 | 25528 | 11.55% |
| 2025-10-30 | 6.65 | 6.84 | 0.33 | 5.07% | 6.61 | 6.84 | 159725 | 10827 | 5.15% |
| 2025-10-29 | 6.65 | 6.51 | 0.18 | 2.84% | 6.36 | 6.65 | 468164 | 30907 | 15.09% |
| 2025-10-28 | 6.33 | 6.33 | 0.30 | 4.98% | 6.33 | 6.33 | 9396 | 594 | 0.30% |
| 2025-10-27 | 6.03 | 6.03 | 0.29 | 5.05% | 5.96 | 6.03 | 57378 | 3457 | 1.85% |
| 2025-10-24 | 5.60 | 5.74 | 0.27 | 4.94% | 5.53 | 5.74 | 232933 | 13228 | 7.51% |
| 2025-10-23 | 5.40 | 5.47 | 0.26 | 4.99% | 5.27 | 5.47 | 288618 | 15629 | 9.31% |
| 2025-10-22 | 5.00 | 5.21 | 0.25 | 5.04% | 4.92 | 5.21 | 219763 | 11156 | 7.09% |
| 2025-10-21 | 5.12 | 4.96 | 0.08 | 1.64% | 4.84 | 5.12 | 337706 | 16944 | 10.89% |
| 2025-10-20 | 4.73 | 4.88 | 0.23 | 4.95% | 4.73 | 4.88 | 68932 | 3323 | 2.22% |
| 2025-10-17 | 4.52 | 4.65 | 0.09 | 1.97% | 4.34 | 4.72 | 371936 | 16711 | 11.99% |
| 2025-10-16 | 4.56 | 4.56 | 0.22 | 5.07% | 4.45 | 4.56 | 436099 | 19853 | 14.06% |
| 2025-10-15 | 4.34 | 4.34 | 0.21 | 5.08% | 4.34 | 4.34 | 38797 | 1683 | 1.25% |
| 2025-10-14 | 4.13 | 4.13 | 0.20 | 5.09% | 4.13 | 4.13 | 9572 | 395 | 0.31% |
| 2025-10-13 | 3.93 | 3.93 | 0.19 | 5.08% | 3.93 | 3.93 | 37370 | 1468 | 1.20% |
| 2025-10-10 | 3.65 | 3.74 | 0.09 | 2.47% | 3.65 | 3.79 | 108262 | 4052 | 3.49% |
| 2025-10-09 | 3.79 | 3.65 | -0.10 | -2.67% | 3.61 | 3.80 | 133391 | 4880 | 4.30% |
| 2025-09-30 | 3.72 | 3.75 | -0.02 | -0.53% | 3.72 | 3.83 | 113038 | 4267 | 3.64% |
| 2025-09-29 | 3.94 | 3.77 | -0.18 | -4.56% | 3.75 | 3.94 | 190848 | 7225 | 6.15% |
| 2025-09-26 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 4.02 | 111144 | 4409 | 3.58% |
| 2025-09-25 | 4.01 | 3.95 | -0.20 | -4.82% | 3.94 | 4.11 | 341797 | 13677 | 11.02% |
| 2025-09-24 | 4.15 | 4.15 | -0.22 | -5.03% | 4.15 | 4.15 | 12655 | 525 | 0.41% |
| 2025-09-23 | 4.58 | 4.37 | -0.23 | -5.00% | 4.37 | 4.60 | 141206 | 6281 | 4.55% |
| 2025-09-22 | 4.60 | 4.60 | 0.22 | 5.02% | 4.60 | 4.60 | 45651 | 2099 | 1.47% |
| 2025-09-19 | 4.17 | 4.38 | 0.16 | 3.79% | 4.17 | 4.38 | 128063 | 5487 | 4.13% |
| 2025-09-18 | 4.36 | 4.22 | -0.15 | -3.43% | 4.19 | 4.44 | 141482 | 6120 | 4.56% |
| 2025-09-17 | 4.39 | 4.37 | -0.03 | -0.68% | 4.34 | 4.40 | 80949 | 3535 | 2.61% |
| 2025-09-16 | 4.46 | 4.40 | -0.01 | -0.23% | 4.36 | 4.46 | 98465 | 4333 | 3.17% |
| 2025-09-15 | 4.34 | 4.41 | 0.09 | 2.08% | 4.25 | 4.50 | 128968 | 5643 | 4.16% |
| 2025-09-12 | 4.34 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 80824 | 3504 | 2.61% |
| 2025-09-11 | 4.41 | 4.36 | -0.07 | -1.58% | 4.24 | 4.42 | 179187 | 7749 | 5.78% |
| 2025-09-10 | 4.39 | 4.43 | 0.02 | 0.45% | 4.38 | 4.48 | 85528 | 3787 | 2.76% |
| 2025-09-09 | 4.37 | 4.41 | 0.03 | 0.68% | 4.35 | 4.58 | 182810 | 8138 | 5.89% |
| 2025-09-08 | 4.15 | 4.38 | 0.15 | 3.55% | 4.15 | 4.43 | 194059 | 8297 | 6.26% |
| 2025-09-05 | 4.04 | 4.23 | -0.02 | -0.47% | 4.04 | 4.38 | 420633 | 17166 | 13.56% |
| 2025-09-04 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 6200 | 263 | 0.20% |
| 2025-09-03 | 4.47 | 4.47 | -0.23 | -4.89% | 4.47 | 4.57 | 81051 | 3632 | 2.61% |
| 2025-09-02 | 4.75 | 4.70 | -0.14 | -2.89% | 4.64 | 4.97 | 184787 | 8846 | 5.96% |
| 2025-09-01 | 4.87 | 4.84 | -0.05 | -1.02% | 4.76 | 4.97 | 163849 | 7958 | 5.28% |
| 2025-08-29 | 4.72 | 4.89 | 0.14 | 2.95% | 4.57 | 4.98 | 228148 | 10861 | 7.36% |
| 2025-08-28 | 4.73 | 4.75 | 0.03 | 0.64% | 4.57 | 4.89 | 179994 | 8544 | 5.80% |
| 2025-08-27 | 4.79 | 4.72 | 0.06 | 1.29% | 4.68 | 4.89 | 212773 | 10208 | 6.86% |
| 2025-08-26 | 4.43 | 4.66 | 0.22 | 4.95% | 4.42 | 4.66 | 152150 | 7012 | 4.91% |
| 2025-08-25 | 4.47 | 4.44 | -0.05 | -1.11% | 4.39 | 4.54 | 95711 | 4266 | 3.09% |
| 2025-08-22 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 80522 | 3619 | 2.60% |
| 2025-08-21 | 4.61 | 4.49 | -0.09 | -1.97% | 4.45 | 4.67 | 124053 | 5672 | 4.00% |
| 2025-08-20 | 4.48 | 4.58 | 0.10 | 2.23% | 4.47 | 4.62 | 86702 | 3956 | 2.80% |
| 2025-08-19 | 4.45 | 4.48 | 0.04 | 0.90% | 4.37 | 4.53 | 116407 | 5173 | 3.75% |
| 2025-08-18 | 4.34 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 115523 | 5102 | 3.72% |
| 2025-08-15 | 4.35 | 4.36 | 0.01 | 0.23% | 4.31 | 4.50 | 179610 | 7907 | 5.79% |
| 2025-08-14 | 4.26 | 4.35 | 0.07 | 1.64% | 4.23 | 4.37 | 122111 | 5246 | 3.94% |
| 2025-08-13 | 4.22 | 4.28 | 0.05 | 1.18% | 4.22 | 4.33 | 122528 | 5239 | 3.95% |
| 2025-08-12 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.28 | 160826 | 6758 | 5.19% |
| 2025-08-11 | 4.09 | 4.09 | 0.00 | 0.00% | 4.03 | 4.14 | 99764 | 4066 | 3.22% |
| 2025-08-08 | 4.13 | 4.09 | -0.04 | -0.97% | 4.05 | 4.13 | 103114 | 4211 | 3.32% |
| 2025-08-07 | 4.12 | 4.13 | -0.02 | -0.48% | 4.12 | 4.17 | 74811 | 3097 | 2.41% |
| 2025-08-06 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 78099 | 3236 | 2.52% |
| 2025-08-05 | 4.13 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 97893 | 4033 | 3.16% |
| 2025-08-04 | 3.99 | 4.11 | 0.09 | 2.24% | 3.94 | 4.12 | 110261 | 4455 | 3.56% |
| 2025-08-01 | 3.96 | 4.02 | 0.01 | 0.25% | 3.93 | 4.05 | 131830 | 5249 | 4.25% |
| 2025-07-31 | 4.20 | 4.01 | -0.20 | -4.75% | 4.00 | 4.20 | 224041 | 9144 | 7.22% |
| 2025-07-30 | 4.35 | 4.21 | -0.05 | -1.17% | 4.15 | 4.46 | 228513 | 9783 | 7.37% |
| 2025-07-29 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.33 | 167240 | 7126 | 5.39% |
| 2025-07-28 | 4.09 | 4.27 | -0.03 | -0.70% | 4.09 | 4.37 | 356215 | 14832 | 11.49% |
| 2025-07-25 | 4.15 | 4.30 | 0.18 | 4.37% | 4.11 | 4.31 | 254988 | 10737 | 8.22% |
| 2025-07-24 | 4.25 | 4.12 | -0.16 | -3.74% | 4.07 | 4.26 | 400915 | 16588 | 12.93% |