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 | 5.22 | 0.03 | 0.58% | 5.14 | 5.25 | 149077 | 7750 | 3.43% |
| 2025-10-30 | 5.23 | 5.19 | -0.05 | -0.95% | 5.17 | 5.29 | 133021 | 6929 | 3.06% |
| 2025-10-29 | 5.34 | 5.24 | -0.10 | -1.87% | 5.18 | 5.35 | 137160 | 7184 | 3.15% |
| 2025-10-28 | 5.40 | 5.34 | -0.05 | -0.93% | 5.28 | 5.41 | 141303 | 7547 | 3.25% |
| 2025-10-27 | 5.28 | 5.39 | 0.11 | 2.08% | 5.23 | 5.44 | 275110 | 14661 | 6.33% |
| 2025-10-24 | 5.44 | 5.28 | -0.17 | -3.12% | 5.24 | 5.47 | 307727 | 16417 | 7.08% |
| 2025-10-23 | 5.40 | 5.45 | 0.01 | 0.18% | 5.35 | 5.49 | 209243 | 11330 | 4.81% |
| 2025-10-22 | 5.38 | 5.44 | 0.06 | 1.12% | 5.30 | 5.53 | 332206 | 18098 | 7.64% |
| 2025-10-21 | 5.20 | 5.38 | 0.21 | 4.06% | 5.14 | 5.46 | 398600 | 21143 | 9.16% |
| 2025-10-20 | 5.03 | 5.17 | 0.23 | 4.66% | 5.00 | 5.24 | 330497 | 17019 | 7.60% |
| 2025-10-17 | 4.97 | 4.94 | -0.04 | -0.80% | 4.90 | 5.00 | 106380 | 5266 | 2.45% |
| 2025-10-16 | 5.03 | 4.98 | -0.07 | -1.39% | 4.93 | 5.05 | 114648 | 5710 | 2.64% |
| 2025-10-15 | 4.99 | 5.05 | 0.06 | 1.20% | 4.95 | 5.05 | 105327 | 5276 | 2.42% |
| 2025-10-14 | 5.05 | 4.99 | -0.03 | -0.60% | 4.98 | 5.10 | 135710 | 6833 | 3.12% |
| 2025-10-13 | 4.82 | 5.02 | -0.02 | -0.40% | 4.71 | 5.04 | 154532 | 7617 | 3.55% |
| 2025-10-10 | 4.95 | 5.04 | 0.07 | 1.41% | 4.92 | 5.10 | 169074 | 8509 | 3.89% |
| 2025-10-09 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.10 | 180339 | 8976 | 4.15% |
| 2025-09-30 | 5.18 | 5.07 | -0.11 | -2.12% | 5.05 | 5.18 | 197179 | 10048 | 4.53% |
| 2025-09-29 | 5.05 | 5.18 | 0.10 | 1.97% | 4.91 | 5.19 | 352693 | 17949 | 8.11% |
| 2025-09-26 | 4.85 | 5.08 | 0.21 | 4.31% | 4.83 | 5.15 | 399518 | 20104 | 9.19% |
| 2025-09-25 | 4.89 | 4.87 | -0.04 | -0.81% | 4.86 | 5.00 | 141586 | 6963 | 3.26% |
| 2025-09-24 | 4.65 | 4.91 | 0.22 | 4.69% | 4.65 | 4.94 | 209097 | 10148 | 4.81% |
| 2025-09-23 | 4.73 | 4.69 | -0.03 | -0.64% | 4.53 | 4.74 | 148367 | 6868 | 3.41% |
| 2025-09-22 | 4.79 | 4.72 | -0.06 | -1.26% | 4.68 | 4.80 | 120197 | 5658 | 2.76% |
| 2025-09-19 | 4.92 | 4.78 | -0.13 | -2.65% | 4.74 | 4.94 | 154443 | 7421 | 3.55% |
| 2025-09-18 | 4.97 | 4.91 | -0.09 | -1.80% | 4.89 | 5.02 | 139219 | 6900 | 3.20% |
| 2025-09-17 | 5.03 | 5.00 | -0.04 | -0.79% | 4.98 | 5.04 | 111810 | 5593 | 2.57% |
| 2025-09-16 | 4.99 | 5.04 | 0.07 | 1.41% | 4.95 | 5.04 | 160984 | 8057 | 3.70% |
| 2025-09-15 | 4.98 | 4.97 | -0.02 | -0.40% | 4.93 | 4.99 | 91489 | 4535 | 2.10% |
| 2025-09-12 | 5.01 | 4.99 | -0.03 | -0.60% | 4.98 | 5.03 | 105492 | 5273 | 2.43% |
| 2025-09-11 | 5.00 | 5.02 | 0.01 | 0.20% | 4.93 | 5.02 | 116926 | 5827 | 2.69% |
| 2025-09-10 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 111952 | 5581 | 2.57% |
| 2025-09-09 | 5.02 | 4.97 | -0.04 | -0.80% | 4.95 | 5.04 | 111902 | 5585 | 2.57% |
| 2025-09-08 | 4.96 | 5.01 | 0.09 | 1.83% | 4.93 | 5.01 | 164929 | 8214 | 3.79% |
| 2025-09-05 | 4.85 | 4.92 | 0.08 | 1.65% | 4.77 | 4.92 | 124213 | 6039 | 2.86% |
| 2025-09-04 | 4.78 | 4.84 | 0.04 | 0.83% | 4.77 | 4.90 | 164535 | 7990 | 3.78% |
| 2025-09-03 | 4.92 | 4.80 | -0.12 | -2.44% | 4.76 | 4.94 | 148076 | 7165 | 3.40% |
| 2025-09-02 | 4.94 | 4.92 | -0.03 | -0.61% | 4.83 | 4.96 | 186965 | 9144 | 4.30% |
| 2025-09-01 | 4.86 | 4.95 | 0.09 | 1.85% | 4.82 | 4.96 | 196543 | 9663 | 4.52% |
| 2025-08-29 | 4.90 | 4.86 | -0.04 | -0.82% | 4.82 | 4.97 | 196500 | 9632 | 4.52% |
| 2025-08-28 | 4.92 | 4.90 | -0.02 | -0.41% | 4.70 | 4.98 | 233023 | 11324 | 5.36% |
| 2025-08-27 | 5.09 | 4.92 | -0.17 | -3.34% | 4.90 | 5.10 | 277164 | 13882 | 6.37% |
| 2025-08-26 | 5.10 | 5.09 | 0.00 | 0.00% | 5.05 | 5.13 | 219627 | 11182 | 5.05% |
| 2025-08-25 | 5.14 | 5.09 | -0.04 | -0.78% | 5.06 | 5.15 | 258810 | 13197 | 5.95% |
| 2025-08-22 | 5.13 | 5.13 | -0.01 | -0.19% | 5.08 | 5.16 | 155206 | 7928 | 3.57% |
| 2025-08-21 | 5.14 | 5.14 | 0.02 | 0.39% | 5.10 | 5.17 | 180927 | 9294 | 4.16% |
| 2025-08-20 | 5.11 | 5.12 | -0.02 | -0.39% | 5.08 | 5.15 | 177474 | 9064 | 4.08% |
| 2025-08-19 | 5.06 | 5.14 | 0.08 | 1.58% | 5.01 | 5.16 | 278346 | 14211 | 6.40% |
| 2025-08-18 | 4.96 | 5.06 | 0.12 | 2.43% | 4.93 | 5.07 | 326034 | 16336 | 7.50% |
| 2025-08-15 | 4.94 | 4.94 | 0.02 | 0.41% | 4.92 | 5.01 | 339279 | 16810 | 7.80% |
| 2025-08-14 | 5.18 | 4.92 | -0.32 | -6.11% | 4.91 | 5.19 | 595129 | 29975 | 13.69% |
| 2025-08-13 | 5.11 | 5.24 | -0.29 | -5.24% | 5.11 | 5.26 | 679998 | 35251 | 15.64% |
| 2025-08-12 | 5.69 | 5.53 | -0.15 | -2.64% | 5.50 | 5.70 | 396918 | 22082 | 9.13% |
| 2025-08-11 | 5.79 | 5.68 | -0.09 | -1.56% | 5.62 | 5.79 | 370839 | 21087 | 8.53% |
| 2025-08-08 | 5.69 | 5.77 | 0.02 | 0.35% | 5.63 | 6.02 | 400986 | 23164 | 9.22% |
| 2025-08-07 | 6.00 | 5.75 | -0.42 | -6.81% | 5.72 | 6.03 | 853387 | 49558 | 19.63% |
| 2025-08-06 | 6.78 | 6.17 | -0.38 | -5.80% | 5.93 | 6.90 | 1241151 | 77233 | 28.55% |
| 2025-08-05 | 5.99 | 6.55 | 0.60 | 10.08% | 5.96 | 6.55 | 533825 | 33968 | 12.28% |
| 2025-08-04 | 5.76 | 5.95 | 0.15 | 2.59% | 5.55 | 5.95 | 311752 | 18035 | 7.17% |
| 2025-08-01 | 5.74 | 5.80 | 0.06 | 1.05% | 5.68 | 5.87 | 204650 | 11821 | 4.71% |
| 2025-07-31 | 5.70 | 5.74 | 0.02 | 0.35% | 5.65 | 5.82 | 169589 | 9703 | 3.90% |
| 2025-07-30 | 5.69 | 5.72 | 0.00 | 0.00% | 5.60 | 5.79 | 143430 | 8162 | 3.30% |
| 2025-07-29 | 5.80 | 5.72 | -0.08 | -1.38% | 5.64 | 5.94 | 187230 | 10735 | 4.31% |
| 2025-07-28 | 5.72 | 5.80 | 0.07 | 1.22% | 5.61 | 5.90 | 211016 | 12166 | 4.85% |
| 2025-07-25 | 5.49 | 5.73 | 0.26 | 4.75% | 5.42 | 5.77 | 247362 | 13921 | 5.69% |
| 2025-07-24 | 5.40 | 5.47 | 0.06 | 1.11% | 5.40 | 5.51 | 106517 | 5804 | 2.45% |