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 | 4.67 | 5.13 | 0.47 | 10.09% | 4.64 | 5.13 | 438388 | 21725 | 4.84% |
| 2025-10-30 | 4.78 | 4.66 | -0.14 | -2.92% | 4.65 | 4.79 | 208608 | 9797 | 2.31% |
| 2025-10-29 | 4.83 | 4.80 | -0.04 | -0.83% | 4.76 | 4.83 | 125494 | 6006 | 1.39% |
| 2025-10-28 | 4.83 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 116715 | 5649 | 1.29% |
| 2025-10-27 | 4.84 | 4.84 | 0.03 | 0.62% | 4.78 | 4.87 | 156936 | 7573 | 1.73% |
| 2025-10-24 | 4.85 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 130833 | 6310 | 1.45% |
| 2025-10-23 | 4.81 | 4.83 | 0.01 | 0.21% | 4.74 | 4.83 | 117765 | 5634 | 1.30% |
| 2025-10-22 | 4.78 | 4.82 | 0.02 | 0.42% | 4.76 | 4.85 | 148235 | 7142 | 1.64% |
| 2025-10-21 | 4.69 | 4.80 | 0.11 | 2.35% | 4.66 | 4.83 | 156128 | 7428 | 1.73% |
| 2025-10-20 | 4.67 | 4.69 | 0.09 | 1.96% | 4.64 | 4.69 | 130501 | 6091 | 1.44% |
| 2025-10-17 | 4.70 | 4.60 | -0.11 | -2.34% | 4.60 | 4.73 | 164530 | 7684 | 1.82% |
| 2025-10-16 | 4.81 | 4.71 | -0.11 | -2.28% | 4.69 | 4.83 | 208751 | 9912 | 2.31% |
| 2025-10-15 | 4.66 | 4.82 | 0.16 | 3.43% | 4.65 | 4.88 | 301218 | 14400 | 3.33% |
| 2025-10-14 | 4.74 | 4.66 | -0.07 | -1.48% | 4.64 | 4.79 | 169628 | 7983 | 1.87% |
| 2025-10-13 | 4.68 | 4.73 | -0.04 | -0.84% | 4.55 | 4.73 | 185905 | 8695 | 2.05% |
| 2025-10-10 | 4.72 | 4.77 | 0.05 | 1.06% | 4.68 | 4.81 | 201870 | 9614 | 2.23% |
| 2025-10-09 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.76 | 181038 | 8531 | 2.00% |
| 2025-09-30 | 4.78 | 4.72 | -0.06 | -1.26% | 4.71 | 4.81 | 167394 | 7947 | 1.85% |
| 2025-09-29 | 4.77 | 4.78 | 0.02 | 0.42% | 4.66 | 4.82 | 151331 | 7205 | 1.67% |
| 2025-09-26 | 4.71 | 4.76 | 0.04 | 0.85% | 4.66 | 4.86 | 187993 | 8973 | 2.08% |
| 2025-09-25 | 4.84 | 4.72 | -0.25 | -5.03% | 4.71 | 4.91 | 395378 | 18933 | 4.37% |
| 2025-09-24 | 4.88 | 4.97 | 0.09 | 1.84% | 4.83 | 4.97 | 164775 | 8124 | 1.82% |
| 2025-09-23 | 5.07 | 4.88 | -0.18 | -3.56% | 4.80 | 5.08 | 312690 | 15272 | 3.46% |
| 2025-09-22 | 5.10 | 5.06 | -0.04 | -0.78% | 4.99 | 5.12 | 155263 | 7830 | 1.72% |
| 2025-09-19 | 5.22 | 5.10 | -0.08 | -1.54% | 5.09 | 5.23 | 196042 | 10062 | 2.17% |
| 2025-09-18 | 5.29 | 5.18 | -0.11 | -2.08% | 5.13 | 5.32 | 327439 | 17183 | 3.62% |
| 2025-09-17 | 5.16 | 5.29 | 0.10 | 1.93% | 5.14 | 5.41 | 423466 | 22457 | 4.68% |
| 2025-09-16 | 5.10 | 5.19 | 0.08 | 1.57% | 5.08 | 5.22 | 197239 | 10148 | 2.18% |
| 2025-09-15 | 5.15 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 168056 | 8613 | 1.86% |
| 2025-09-12 | 5.14 | 5.17 | 0.03 | 0.58% | 5.10 | 5.19 | 180570 | 9296 | 2.00% |
| 2025-09-11 | 5.07 | 5.14 | 0.05 | 0.98% | 5.03 | 5.16 | 166393 | 8487 | 1.84% |
| 2025-09-10 | 5.11 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 103614 | 5275 | 1.14% |
| 2025-09-09 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.20 | 165058 | 8475 | 1.82% |
| 2025-09-08 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.22 | 149091 | 7706 | 1.65% |
| 2025-09-05 | 5.06 | 5.15 | 0.10 | 1.98% | 5.02 | 5.15 | 177772 | 9063 | 1.96% |
| 2025-09-04 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.15 | 231015 | 11745 | 2.55% |
| 2025-09-03 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 205377 | 10478 | 2.27% |
| 2025-09-02 | 5.24 | 5.17 | -0.07 | -1.34% | 5.09 | 5.25 | 266288 | 13713 | 2.94% |
| 2025-09-01 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.30 | 201157 | 10538 | 2.22% |
| 2025-08-29 | 5.26 | 5.22 | -0.08 | -1.51% | 5.21 | 5.29 | 254297 | 13331 | 2.81% |
| 2025-08-28 | 5.25 | 5.30 | 0.03 | 0.57% | 5.05 | 5.33 | 376487 | 19605 | 4.16% |
| 2025-08-27 | 5.42 | 5.27 | -0.16 | -2.95% | 5.27 | 5.51 | 422593 | 22817 | 4.67% |
| 2025-08-26 | 5.47 | 5.43 | 0.00 | 0.00% | 5.41 | 5.50 | 282358 | 15390 | 3.12% |
| 2025-08-25 | 5.41 | 5.43 | -0.02 | -0.37% | 5.38 | 5.48 | 397064 | 21516 | 4.39% |
| 2025-08-22 | 5.49 | 5.45 | -0.04 | -0.73% | 5.41 | 5.54 | 459924 | 25103 | 5.08% |
| 2025-08-21 | 5.36 | 5.49 | 0.15 | 2.81% | 5.35 | 5.74 | 794038 | 43908 | 8.77% |
| 2025-08-20 | 5.16 | 5.34 | 0.13 | 2.50% | 5.15 | 5.36 | 474453 | 25066 | 5.24% |
| 2025-08-19 | 5.16 | 5.21 | 0.04 | 0.77% | 5.11 | 5.22 | 269058 | 13917 | 2.97% |
| 2025-08-18 | 5.16 | 5.17 | 0.01 | 0.19% | 5.15 | 5.21 | 269484 | 13961 | 2.98% |
| 2025-08-15 | 5.08 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 193637 | 9962 | 2.14% |
| 2025-08-14 | 5.24 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 284713 | 14689 | 3.15% |
| 2025-08-13 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.29 | 202121 | 10599 | 2.23% |
| 2025-08-12 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.35 | 237230 | 12491 | 2.62% |
| 2025-08-11 | 5.17 | 5.28 | 0.14 | 2.72% | 5.15 | 5.34 | 390434 | 20479 | 4.31% |
| 2025-08-08 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.16 | 169733 | 8714 | 1.88% |
| 2025-08-07 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.18 | 204892 | 10531 | 2.26% |
| 2025-08-06 | 5.09 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 329163 | 16939 | 3.64% |
| 2025-08-05 | 5.01 | 5.10 | 0.09 | 1.80% | 5.01 | 5.10 | 208321 | 10554 | 2.30% |
| 2025-08-04 | 4.93 | 5.01 | 0.08 | 1.62% | 4.89 | 5.03 | 146829 | 7297 | 1.62% |
| 2025-08-01 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 130030 | 6425 | 1.44% |
| 2025-07-31 | 5.05 | 4.95 | -0.09 | -1.79% | 4.93 | 5.06 | 196124 | 9763 | 2.17% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.11 | 204861 | 10354 | 2.26% |
| 2025-07-29 | 5.11 | 5.10 | -0.02 | -0.39% | 5.04 | 5.17 | 225202 | 11448 | 2.49% |
| 2025-07-28 | 5.12 | 5.12 | 0.00 | 0.00% | 5.06 | 5.14 | 198552 | 10145 | 2.19% |
| 2025-07-25 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.18 | 287927 | 14707 | 3.18% |
| 2025-07-24 | 5.03 | 5.07 | 0.05 | 1.00% | 5.02 | 5.10 | 168164 | 8515 | 1.86% |