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 | 5.18 | 5.19 | 0.11 | 2.17% | 5.13 | 5.27 | 1780848 | 92517 | 11.50% |
| 2025-10-30 | 5.16 | 5.08 | -0.18 | -3.42% | 5.06 | 5.25 | 1787424 | 91671 | 11.54% |
| 2025-10-29 | 4.95 | 5.26 | 0.25 | 4.99% | 4.90 | 5.51 | 2780092 | 144833 | 17.96% |
| 2025-10-28 | 5.04 | 5.01 | -0.11 | -2.15% | 4.97 | 5.09 | 1203354 | 60458 | 7.77% |
| 2025-10-27 | 5.02 | 5.12 | 0.20 | 4.07% | 4.93 | 5.18 | 2119008 | 107515 | 13.69% |
| 2025-10-24 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.99 | 982040 | 48191 | 6.34% |
| 2025-10-23 | 4.83 | 4.85 | -0.01 | -0.21% | 4.73 | 4.86 | 623451 | 29854 | 4.03% |
| 2025-10-22 | 4.84 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 481948 | 23502 | 3.11% |
| 2025-10-21 | 4.83 | 4.88 | 0.05 | 1.04% | 4.78 | 4.88 | 536794 | 25978 | 3.47% |
| 2025-10-20 | 4.80 | 4.83 | 0.04 | 0.84% | 4.79 | 4.85 | 454907 | 21938 | 2.94% |
| 2025-10-17 | 4.90 | 4.79 | -0.13 | -2.64% | 4.78 | 4.95 | 666775 | 32319 | 4.31% |
| 2025-10-16 | 4.99 | 4.92 | -0.12 | -2.38% | 4.90 | 5.02 | 752263 | 37180 | 4.86% |
| 2025-10-15 | 4.91 | 5.04 | 0.13 | 2.65% | 4.83 | 5.08 | 1198141 | 59821 | 7.74% |
| 2025-10-14 | 4.96 | 4.91 | -0.04 | -0.81% | 4.88 | 5.03 | 879002 | 43551 | 5.68% |
| 2025-10-13 | 4.75 | 4.95 | -0.06 | -1.20% | 4.61 | 4.95 | 872201 | 42130 | 5.63% |
| 2025-10-10 | 5.00 | 5.01 | -0.01 | -0.20% | 4.95 | 5.05 | 854373 | 42790 | 5.52% |
| 2025-10-09 | 4.95 | 5.02 | 0.05 | 1.01% | 4.90 | 5.03 | 902335 | 44977 | 5.83% |
| 2025-09-30 | 5.00 | 4.97 | -0.03 | -0.60% | 4.97 | 5.08 | 857517 | 42834 | 5.54% |
| 2025-09-29 | 5.04 | 5.00 | -0.10 | -1.96% | 4.87 | 5.05 | 1101357 | 54708 | 7.11% |
| 2025-09-26 | 5.07 | 5.10 | 0.09 | 1.80% | 5.04 | 5.24 | 1360300 | 69821 | 8.79% |
| 2025-09-25 | 5.09 | 5.01 | -0.06 | -1.18% | 5.01 | 5.11 | 1058060 | 53431 | 6.83% |
| 2025-09-24 | 4.91 | 5.07 | 0.02 | 0.40% | 4.84 | 5.15 | 1353591 | 68080 | 8.74% |
| 2025-09-23 | 5.23 | 5.05 | -0.28 | -5.25% | 4.91 | 5.26 | 2398575 | 120348 | 15.49% |
| 2025-09-22 | 5.68 | 5.33 | -0.54 | -9.20% | 5.28 | 5.68 | 3451183 | 186490 | 22.29% |
| 2025-09-19 | 5.76 | 5.87 | 0.16 | 2.80% | 5.68 | 5.99 | 3246413 | 189977 | 20.97% |
| 2025-09-18 | 5.90 | 5.71 | -0.19 | -3.22% | 5.61 | 5.96 | 2620413 | 152098 | 16.92% |
| 2025-09-17 | 5.88 | 5.90 | -0.13 | -2.16% | 5.79 | 6.03 | 3581054 | 211587 | 23.13% |
| 2025-09-16 | 5.64 | 6.03 | 0.42 | 7.49% | 5.64 | 6.17 | 5397896 | 325659 | 34.86% |
| 2025-09-15 | 5.73 | 5.61 | -0.09 | -1.58% | 5.60 | 5.75 | 1208040 | 68219 | 7.80% |
| 2025-09-12 | 5.65 | 5.70 | 0.01 | 0.18% | 5.61 | 5.78 | 1681532 | 96287 | 10.86% |
| 2025-09-11 | 5.60 | 5.69 | 0.02 | 0.35% | 5.46 | 5.78 | 1837112 | 102694 | 11.87% |
| 2025-09-10 | 5.70 | 5.67 | -0.11 | -1.90% | 5.61 | 5.78 | 1695155 | 95848 | 10.95% |
| 2025-09-09 | 5.53 | 5.78 | 0.25 | 4.52% | 5.45 | 5.81 | 2856032 | 163176 | 18.45% |
| 2025-09-08 | 5.52 | 5.53 | 0.03 | 0.55% | 5.47 | 5.65 | 1388339 | 77099 | 8.97% |
| 2025-09-05 | 5.42 | 5.50 | 0.08 | 1.48% | 5.20 | 5.50 | 1495491 | 80347 | 9.66% |
| 2025-09-04 | 5.30 | 5.42 | 0.09 | 1.69% | 5.28 | 5.51 | 1576830 | 85597 | 10.18% |
| 2025-09-03 | 5.52 | 5.33 | -0.17 | -3.09% | 5.30 | 5.56 | 1286434 | 69908 | 8.31% |
| 2025-09-02 | 5.69 | 5.50 | -0.20 | -3.51% | 5.44 | 5.69 | 1523878 | 84610 | 9.84% |
| 2025-09-01 | 5.67 | 5.70 | 0.04 | 0.71% | 5.65 | 5.75 | 1417575 | 80829 | 9.16% |
| 2025-08-29 | 5.76 | 5.66 | -0.14 | -2.41% | 5.64 | 5.86 | 1777612 | 101649 | 12.72% |
| 2025-08-28 | 5.87 | 5.80 | -0.19 | -3.17% | 5.50 | 5.96 | 3277003 | 188686 | 23.45% |
| 2025-08-27 | 5.90 | 5.99 | 0.02 | 0.34% | 5.85 | 6.38 | 4380014 | 266780 | 31.35% |
| 2025-08-26 | 6.02 | 5.97 | -0.22 | -3.55% | 5.86 | 6.04 | 3054995 | 182067 | 21.87% |
| 2025-08-25 | 5.98 | 6.19 | 0.26 | 4.38% | 5.85 | 6.48 | 5103000 | 313800 | 36.52% |
| 2025-08-22 | 6.00 | 5.93 | -0.13 | -2.15% | 5.63 | 6.36 | 5950947 | 359777 | 42.59% |
| 2025-08-21 | 5.53 | 6.06 | 0.55 | 9.98% | 5.53 | 6.06 | 3613123 | 212487 | 25.86% |
| 2025-08-20 | 5.34 | 5.51 | 0.17 | 3.18% | 5.24 | 5.65 | 2908043 | 158438 | 20.81% |
| 2025-08-19 | 5.24 | 5.34 | 0.10 | 1.91% | 5.20 | 5.36 | 1927918 | 102099 | 13.80% |
| 2025-08-18 | 5.21 | 5.24 | 0.03 | 0.58% | 5.18 | 5.26 | 1266537 | 66352 | 9.06% |
| 2025-08-15 | 5.15 | 5.21 | 0.02 | 0.39% | 5.10 | 5.23 | 988460 | 51091 | 7.07% |
| 2025-08-14 | 5.23 | 5.19 | -0.07 | -1.33% | 5.16 | 5.29 | 1109669 | 57853 | 7.94% |
| 2025-08-13 | 5.32 | 5.26 | -0.10 | -1.87% | 5.21 | 5.34 | 1481091 | 77638 | 10.60% |
| 2025-08-12 | 5.25 | 5.36 | 0.16 | 3.08% | 5.23 | 5.40 | 2081008 | 110934 | 14.89% |
| 2025-08-11 | 5.16 | 5.20 | 0.01 | 0.19% | 5.16 | 5.20 | 776700 | 40287 | 5.56% |
| 2025-08-08 | 5.26 | 5.19 | -0.11 | -2.08% | 5.17 | 5.27 | 1023695 | 53212 | 7.33% |
| 2025-08-07 | 5.24 | 5.30 | 0.06 | 1.15% | 5.23 | 5.39 | 1355417 | 72160 | 9.70% |
| 2025-08-06 | 5.26 | 5.24 | -0.02 | -0.38% | 5.20 | 5.26 | 817038 | 42748 | 5.85% |
| 2025-08-05 | 5.21 | 5.26 | 0.04 | 0.77% | 5.19 | 5.27 | 920264 | 48151 | 6.59% |
| 2025-08-04 | 5.25 | 5.22 | -0.07 | -1.32% | 5.15 | 5.25 | 957822 | 49647 | 6.86% |
| 2025-08-01 | 5.24 | 5.29 | 0.01 | 0.19% | 5.19 | 5.32 | 1063972 | 55844 | 7.62% |
| 2025-07-31 | 5.38 | 5.28 | -0.16 | -2.94% | 5.24 | 5.44 | 1629339 | 86831 | 11.66% |
| 2025-07-30 | 5.55 | 5.44 | -0.18 | -3.20% | 5.40 | 5.56 | 1871472 | 102153 | 13.39% |
| 2025-07-29 | 5.68 | 5.62 | -0.02 | -0.35% | 5.53 | 5.80 | 2283581 | 129458 | 16.34% |
| 2025-07-28 | 5.55 | 5.64 | 0.07 | 1.26% | 5.48 | 5.67 | 1943674 | 108990 | 13.91% |
| 2025-07-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.48 | 5.77 | 2094402 | 117755 | 14.99% |
| 2025-07-24 | 5.59 | 5.58 | -0.10 | -1.76% | 5.51 | 5.61 | 2004413 | 111463 | 14.35% |