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 | 4.95 | 5.08 | 0.20 | 4.10% | 4.89 | 5.37 | 351479 | 18204 | 7.87% |
| 2025-10-30 | 5.10 | 4.88 | -0.22 | -4.31% | 4.82 | 5.17 | 187626 | 9365 | 4.20% |
| 2025-10-29 | 5.03 | 5.10 | 0.05 | 0.99% | 4.84 | 5.39 | 257051 | 12979 | 5.76% |
| 2025-10-28 | 4.90 | 5.05 | 0.13 | 2.64% | 4.87 | 5.08 | 133976 | 6692 | 3.00% |
| 2025-10-27 | 5.02 | 4.92 | -0.09 | -1.80% | 4.89 | 5.14 | 133506 | 6638 | 2.99% |
| 2025-10-24 | 4.99 | 5.01 | 0.03 | 0.60% | 4.96 | 5.10 | 95392 | 4796 | 2.14% |
| 2025-10-23 | 4.93 | 4.98 | 0.03 | 0.61% | 4.89 | 5.01 | 77915 | 3849 | 1.74% |
| 2025-10-22 | 5.00 | 4.95 | -0.08 | -1.59% | 4.92 | 5.07 | 87106 | 4338 | 1.95% |
| 2025-10-21 | 4.98 | 5.03 | 0.05 | 1.00% | 4.95 | 5.05 | 87837 | 4399 | 1.97% |
| 2025-10-20 | 5.10 | 4.98 | 0.01 | 0.20% | 4.94 | 5.12 | 105796 | 5308 | 2.37% |
| 2025-10-17 | 5.23 | 4.97 | -0.26 | -4.97% | 4.95 | 5.27 | 173627 | 8859 | 3.89% |
| 2025-10-16 | 5.07 | 5.23 | 0.19 | 3.77% | 5.03 | 5.38 | 254985 | 13267 | 5.71% |
| 2025-10-15 | 4.94 | 5.04 | 0.10 | 2.02% | 4.85 | 5.06 | 103268 | 5143 | 2.31% |
| 2025-10-14 | 5.05 | 4.94 | -0.01 | -0.20% | 4.91 | 5.08 | 115597 | 5774 | 2.59% |
| 2025-10-13 | 4.91 | 4.95 | -0.12 | -2.37% | 4.69 | 5.07 | 158457 | 7821 | 3.55% |
| 2025-10-10 | 4.92 | 5.07 | 0.14 | 2.84% | 4.89 | 5.20 | 163377 | 8236 | 3.66% |
| 2025-10-09 | 4.97 | 4.93 | -0.01 | -0.20% | 4.72 | 4.97 | 169556 | 8200 | 3.80% |
| 2025-09-30 | 5.00 | 4.94 | 0.00 | 0.00% | 4.89 | 5.02 | 98478 | 4865 | 2.21% |
| 2025-09-29 | 4.90 | 4.94 | 0.03 | 0.61% | 4.65 | 4.95 | 169333 | 8219 | 3.79% |
| 2025-09-26 | 4.86 | 4.91 | 0.02 | 0.41% | 4.85 | 5.04 | 205358 | 10144 | 4.60% |
| 2025-09-25 | 4.70 | 4.89 | 0.20 | 4.26% | 4.60 | 4.95 | 276978 | 13387 | 6.20% |
| 2025-09-24 | 4.41 | 4.69 | 0.26 | 5.87% | 4.35 | 4.85 | 245451 | 11378 | 5.50% |
| 2025-09-23 | 4.38 | 4.43 | 0.01 | 0.23% | 4.26 | 4.47 | 117535 | 5124 | 2.63% |
| 2025-09-22 | 4.47 | 4.42 | -0.06 | -1.34% | 4.34 | 4.47 | 97910 | 4300 | 2.19% |
| 2025-09-19 | 4.51 | 4.48 | -0.02 | -0.44% | 4.40 | 4.53 | 78883 | 3514 | 1.77% |
| 2025-09-18 | 4.71 | 4.50 | -0.18 | -3.85% | 4.46 | 4.71 | 135712 | 6209 | 3.04% |
| 2025-09-17 | 4.73 | 4.68 | -0.06 | -1.27% | 4.63 | 4.78 | 115177 | 5421 | 2.58% |
| 2025-09-16 | 4.66 | 4.74 | 0.10 | 2.16% | 4.64 | 4.77 | 131893 | 6223 | 2.95% |
| 2025-09-15 | 4.65 | 4.64 | 0.00 | 0.00% | 4.60 | 4.85 | 118482 | 5540 | 2.65% |
| 2025-09-12 | 4.78 | 4.64 | -0.06 | -1.28% | 4.58 | 4.78 | 97319 | 4519 | 2.18% |
| 2025-09-11 | 4.73 | 4.70 | -0.04 | -0.84% | 4.58 | 4.73 | 118935 | 5532 | 2.66% |
| 2025-09-10 | 4.83 | 4.74 | -0.08 | -1.66% | 4.65 | 4.86 | 120601 | 5701 | 2.70% |
| 2025-09-09 | 4.78 | 4.82 | 0.04 | 0.84% | 4.72 | 4.95 | 182388 | 8805 | 4.08% |
| 2025-09-08 | 4.80 | 4.78 | 0.01 | 0.21% | 4.70 | 4.84 | 113889 | 5418 | 2.55% |
| 2025-09-05 | 4.68 | 4.77 | 0.10 | 2.14% | 4.58 | 4.77 | 127941 | 5996 | 2.87% |
| 2025-09-04 | 4.52 | 4.67 | 0.03 | 0.65% | 4.52 | 4.85 | 216376 | 10199 | 4.85% |
| 2025-09-03 | 4.75 | 4.64 | -0.12 | -2.52% | 4.60 | 4.82 | 145742 | 6881 | 3.26% |
| 2025-09-02 | 4.70 | 4.76 | 0.08 | 1.71% | 4.62 | 4.84 | 208101 | 9817 | 4.66% |
| 2025-09-01 | 4.61 | 4.68 | 0.10 | 2.18% | 4.60 | 4.80 | 187092 | 8820 | 4.19% |
| 2025-08-29 | 4.72 | 4.58 | -0.14 | -2.97% | 4.54 | 4.74 | 159858 | 7424 | 3.58% |
| 2025-08-28 | 4.78 | 4.72 | 0.02 | 0.43% | 4.55 | 4.87 | 138835 | 6535 | 3.11% |
| 2025-08-27 | 5.00 | 4.70 | -0.28 | -5.62% | 4.70 | 5.04 | 168187 | 8163 | 3.77% |
| 2025-08-26 | 4.83 | 4.98 | 0.15 | 3.11% | 4.80 | 5.07 | 170290 | 8458 | 3.81% |
| 2025-08-25 | 4.95 | 4.83 | -0.09 | -1.83% | 4.79 | 4.95 | 139478 | 6755 | 3.12% |
| 2025-08-22 | 4.88 | 4.92 | 0.04 | 0.82% | 4.86 | 5.06 | 156094 | 7715 | 3.50% |
| 2025-08-21 | 4.90 | 4.88 | 0.00 | 0.00% | 4.84 | 4.92 | 117774 | 5747 | 2.64% |
| 2025-08-20 | 4.84 | 4.88 | 0.06 | 1.24% | 4.77 | 4.89 | 96784 | 4672 | 2.17% |
| 2025-08-19 | 4.87 | 4.82 | -0.08 | -1.63% | 4.80 | 4.89 | 140651 | 6808 | 3.15% |
| 2025-08-18 | 4.79 | 4.90 | 0.19 | 4.03% | 4.79 | 5.15 | 188504 | 9213 | 4.22% |
| 2025-08-15 | 4.84 | 4.71 | -0.04 | -0.84% | 4.69 | 4.84 | 119410 | 5662 | 2.67% |
| 2025-08-14 | 5.05 | 4.75 | -0.30 | -5.94% | 4.73 | 5.05 | 179877 | 8711 | 4.03% |
| 2025-08-13 | 5.17 | 5.05 | -0.05 | -0.98% | 4.90 | 5.48 | 280909 | 14176 | 6.29% |
| 2025-08-12 | 5.24 | 5.10 | -0.12 | -2.30% | 5.08 | 5.30 | 226686 | 11731 | 5.08% |
| 2025-08-11 | 5.00 | 5.22 | 0.19 | 3.78% | 4.91 | 5.23 | 248248 | 12701 | 5.56% |
| 2025-08-08 | 4.95 | 5.03 | 0.11 | 2.24% | 4.91 | 5.03 | 222298 | 11051 | 4.98% |
| 2025-08-07 | 4.78 | 4.92 | 0.15 | 3.14% | 4.75 | 5.03 | 281530 | 13769 | 6.31% |
| 2025-08-06 | 4.65 | 4.77 | 0.12 | 2.58% | 4.58 | 4.80 | 230985 | 10825 | 5.17% |
| 2025-08-05 | 4.43 | 4.65 | 0.22 | 4.97% | 4.38 | 4.82 | 293224 | 13520 | 6.57% |
| 2025-08-04 | 4.29 | 4.43 | 0.09 | 2.07% | 4.21 | 4.45 | 162260 | 7044 | 3.63% |
| 2025-08-01 | 4.26 | 4.34 | 0.12 | 2.84% | 4.12 | 4.37 | 187331 | 8058 | 4.20% |
| 2025-07-31 | 4.31 | 4.22 | -0.09 | -2.09% | 4.21 | 4.39 | 128452 | 5509 | 2.88% |
| 2025-07-30 | 4.24 | 4.31 | 0.08 | 1.89% | 4.20 | 4.32 | 128322 | 5457 | 2.87% |
| 2025-07-29 | 4.37 | 4.23 | -0.12 | -2.76% | 4.20 | 4.37 | 136460 | 5793 | 3.06% |
| 2025-07-28 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 113145 | 4906 | 2.53% |
| 2025-07-25 | 4.32 | 4.32 | 0.04 | 0.93% | 4.27 | 4.33 | 114784 | 4938 | 2.57% |
| 2025-07-24 | 4.18 | 4.28 | 0.10 | 2.39% | 4.17 | 4.28 | 140877 | 5986 | 3.16% |