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 | 5.18 | -0.01 | -0.19% | 5.07 | 5.22 | 535236 | 27557 | 1.72% |
| 2025-10-30 | 4.98 | 5.19 | 0.19 | 3.80% | 4.98 | 5.22 | 860811 | 44350 | 2.77% |
| 2025-10-29 | 5.15 | 5.00 | -0.19 | -3.66% | 4.92 | 5.17 | 845943 | 42242 | 2.72% |
| 2025-10-28 | 5.26 | 5.19 | -0.03 | -0.57% | 5.17 | 5.31 | 321036 | 16795 | 1.03% |
| 2025-10-27 | 5.15 | 5.22 | 0.07 | 1.36% | 5.09 | 5.29 | 476598 | 24868 | 1.53% |
| 2025-10-24 | 5.24 | 5.15 | -0.09 | -1.72% | 5.14 | 5.25 | 392025 | 20318 | 1.26% |
| 2025-10-23 | 5.21 | 5.24 | 0.06 | 1.16% | 5.17 | 5.29 | 465466 | 24352 | 1.50% |
| 2025-10-22 | 5.14 | 5.18 | 0.01 | 0.19% | 5.14 | 5.23 | 407329 | 21095 | 1.31% |
| 2025-10-21 | 5.10 | 5.17 | 0.09 | 1.77% | 5.09 | 5.19 | 517007 | 26583 | 1.66% |
| 2025-10-20 | 5.06 | 5.08 | -0.02 | -0.39% | 4.96 | 5.10 | 419926 | 21165 | 1.35% |
| 2025-10-17 | 5.00 | 5.10 | 0.11 | 2.20% | 4.97 | 5.14 | 621713 | 31636 | 2.00% |
| 2025-10-16 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 404400 | 20026 | 1.30% |
| 2025-10-15 | 4.89 | 4.90 | 0.01 | 0.20% | 4.85 | 4.91 | 381947 | 18643 | 1.23% |
| 2025-10-14 | 4.79 | 4.89 | 0.10 | 2.09% | 4.72 | 4.89 | 529346 | 25647 | 1.70% |
| 2025-10-13 | 4.71 | 4.79 | 0.02 | 0.42% | 4.69 | 4.81 | 410297 | 19479 | 1.32% |
| 2025-10-10 | 4.71 | 4.77 | 0.05 | 1.06% | 4.70 | 4.81 | 316302 | 15092 | 1.02% |
| 2025-10-09 | 4.74 | 4.72 | -0.04 | -0.84% | 4.70 | 4.75 | 317322 | 14980 | 1.02% |
| 2025-09-30 | 4.76 | 4.76 | 0.00 | 0.00% | 4.73 | 4.78 | 223223 | 10618 | 0.72% |
| 2025-09-29 | 4.74 | 4.76 | 0.00 | 0.00% | 4.70 | 4.79 | 323791 | 15340 | 1.04% |
| 2025-09-26 | 4.77 | 4.76 | -0.02 | -0.42% | 4.73 | 4.79 | 291990 | 13901 | 0.94% |
| 2025-09-25 | 4.83 | 4.78 | -0.07 | -1.44% | 4.75 | 4.83 | 326277 | 15586 | 1.05% |
| 2025-09-24 | 4.83 | 4.85 | 0.01 | 0.21% | 4.80 | 4.88 | 244475 | 11810 | 0.79% |
| 2025-09-23 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 4.88 | 381322 | 18423 | 1.23% |
| 2025-09-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.77 | 4.86 | 261279 | 12561 | 0.84% |
| 2025-09-19 | 4.82 | 4.85 | 0.01 | 0.21% | 4.79 | 4.90 | 353011 | 17087 | 1.13% |
| 2025-09-18 | 4.97 | 4.84 | -0.13 | -2.62% | 4.83 | 4.97 | 430475 | 21053 | 1.38% |
| 2025-09-17 | 5.00 | 4.97 | -0.03 | -0.60% | 4.93 | 5.01 | 292017 | 14491 | 0.94% |
| 2025-09-16 | 5.02 | 5.00 | -0.03 | -0.60% | 4.93 | 5.05 | 379511 | 18948 | 1.22% |
| 2025-09-15 | 5.11 | 5.03 | -0.09 | -1.76% | 5.02 | 5.12 | 339108 | 17129 | 1.09% |
| 2025-09-12 | 5.21 | 5.12 | -0.10 | -1.92% | 5.10 | 5.22 | 350554 | 18055 | 1.13% |
| 2025-09-11 | 5.20 | 5.22 | -0.01 | -0.19% | 5.15 | 5.24 | 381338 | 19765 | 1.23% |
| 2025-09-10 | 5.19 | 5.23 | 0.02 | 0.38% | 5.15 | 5.24 | 418320 | 21788 | 1.34% |
| 2025-09-09 | 5.22 | 5.21 | -0.01 | -0.19% | 5.15 | 5.26 | 494996 | 25702 | 1.59% |
| 2025-09-08 | 5.30 | 5.22 | -0.09 | -1.69% | 5.21 | 5.33 | 640066 | 33653 | 2.06% |
| 2025-09-05 | 5.27 | 5.31 | 0.05 | 0.95% | 5.23 | 5.35 | 564217 | 29908 | 1.81% |
| 2025-09-04 | 5.24 | 5.26 | 0.05 | 0.96% | 5.08 | 5.27 | 881075 | 45822 | 2.83% |
| 2025-09-03 | 5.26 | 5.21 | 0.14 | 2.76% | 5.18 | 5.49 | 1213902 | 64596 | 3.90% |
| 2025-09-02 | 4.92 | 5.07 | 0.13 | 2.63% | 4.91 | 5.10 | 668796 | 33547 | 2.15% |
| 2025-09-01 | 4.93 | 4.94 | 0.03 | 0.61% | 4.86 | 4.99 | 504752 | 24927 | 1.62% |
| 2025-08-29 | 4.86 | 4.91 | 0.05 | 1.03% | 4.85 | 5.02 | 717101 | 35479 | 2.30% |
| 2025-08-28 | 4.84 | 4.86 | 0.04 | 0.83% | 4.79 | 4.87 | 314399 | 15187 | 1.01% |
| 2025-08-27 | 4.93 | 4.82 | -0.12 | -2.43% | 4.82 | 4.94 | 415938 | 20282 | 1.34% |
| 2025-08-26 | 4.98 | 4.94 | -0.06 | -1.20% | 4.93 | 5.00 | 358093 | 17739 | 1.15% |
| 2025-08-25 | 4.98 | 5.00 | 0.00 | 0.00% | 4.94 | 5.01 | 435649 | 21703 | 1.40% |
| 2025-08-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.95 | 5.11 | 455371 | 22734 | 1.46% |
| 2025-08-21 | 4.94 | 5.08 | 0.11 | 2.21% | 4.94 | 5.10 | 505074 | 25479 | 1.62% |
| 2025-08-20 | 4.89 | 4.97 | 0.07 | 1.43% | 4.87 | 4.98 | 397005 | 19563 | 1.28% |
| 2025-08-19 | 4.93 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 256266 | 12591 | 0.82% |
| 2025-08-18 | 4.88 | 4.95 | 0.07 | 1.43% | 4.85 | 4.97 | 390678 | 19183 | 1.26% |
| 2025-08-15 | 4.94 | 4.88 | -0.06 | -1.21% | 4.82 | 4.94 | 360947 | 17535 | 1.16% |
| 2025-08-14 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 4.98 | 238104 | 11782 | 0.77% |
| 2025-08-13 | 5.02 | 4.96 | -0.06 | -1.20% | 4.95 | 5.04 | 323670 | 16138 | 1.04% |
| 2025-08-12 | 5.02 | 5.02 | 0.01 | 0.20% | 5.01 | 5.06 | 265614 | 13370 | 0.85% |
| 2025-08-11 | 5.07 | 5.01 | -0.06 | -1.18% | 4.99 | 5.09 | 359672 | 18056 | 1.16% |
| 2025-08-08 | 5.12 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 235798 | 12022 | 0.76% |
| 2025-08-07 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.13 | 274793 | 14021 | 0.88% |
| 2025-08-06 | 5.08 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 386935 | 19667 | 1.24% |
| 2025-08-05 | 4.92 | 5.06 | 0.12 | 2.43% | 4.92 | 5.07 | 429114 | 21486 | 1.38% |
| 2025-08-04 | 4.79 | 4.94 | 0.13 | 2.70% | 4.79 | 5.04 | 823955 | 40821 | 2.65% |
| 2025-08-01 | 4.90 | 4.81 | 0.06 | 1.26% | 4.80 | 5.01 | 908196 | 44549 | 2.92% |
| 2025-07-31 | 4.86 | 4.75 | -0.13 | -2.66% | 4.72 | 4.88 | 542962 | 25878 | 1.74% |
| 2025-07-30 | 4.86 | 4.88 | 0.02 | 0.41% | 4.83 | 4.89 | 369761 | 17982 | 1.19% |
| 2025-07-29 | 4.94 | 4.86 | -0.08 | -1.62% | 4.84 | 5.01 | 394939 | 19330 | 1.27% |
| 2025-07-28 | 4.87 | 4.94 | 0.08 | 1.65% | 4.87 | 5.03 | 603732 | 30040 | 1.94% |
| 2025-07-25 | 4.86 | 4.86 | -0.02 | -0.41% | 4.85 | 4.91 | 340811 | 16637 | 1.10% |
| 2025-07-24 | 4.98 | 4.88 | -0.09 | -1.81% | 4.82 | 4.98 | 547463 | 26674 | 1.76% |