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 | 4.70 | 4.74 | 0.07 | 1.50% | 4.70 | 4.76 | 222556 | 10546 | 2.55% |
| 2025-10-30 | 4.73 | 4.67 | -0.06 | -1.27% | 4.66 | 4.74 | 184704 | 8658 | 2.12% |
| 2025-10-29 | 4.75 | 4.73 | -0.04 | -0.84% | 4.66 | 4.76 | 269415 | 12661 | 3.09% |
| 2025-10-28 | 4.85 | 4.77 | -0.12 | -2.45% | 4.76 | 4.86 | 342491 | 16419 | 3.92% |
| 2025-10-27 | 4.88 | 4.89 | 0.01 | 0.20% | 4.86 | 4.91 | 210544 | 10275 | 2.41% |
| 2025-10-24 | 4.90 | 4.88 | -0.02 | -0.41% | 4.87 | 4.92 | 182588 | 8936 | 2.09% |
| 2025-10-23 | 4.89 | 4.90 | -0.01 | -0.20% | 4.84 | 4.91 | 180512 | 8791 | 2.07% |
| 2025-10-22 | 4.90 | 4.91 | -0.01 | -0.20% | 4.89 | 4.95 | 162703 | 8013 | 1.86% |
| 2025-10-21 | 4.84 | 4.92 | 0.08 | 1.65% | 4.82 | 4.93 | 202978 | 9933 | 2.33% |
| 2025-10-20 | 4.77 | 4.84 | 0.09 | 1.89% | 4.77 | 4.85 | 160310 | 7713 | 1.84% |
| 2025-10-17 | 4.83 | 4.75 | -0.09 | -1.86% | 4.75 | 4.87 | 201796 | 9706 | 2.31% |
| 2025-10-16 | 4.94 | 4.84 | -0.10 | -2.02% | 4.83 | 4.94 | 210665 | 10255 | 2.41% |
| 2025-10-15 | 4.91 | 4.94 | 0.03 | 0.61% | 4.89 | 4.94 | 211954 | 10415 | 2.43% |
| 2025-10-14 | 4.97 | 4.91 | -0.07 | -1.41% | 4.91 | 5.01 | 257642 | 12783 | 2.95% |
| 2025-10-13 | 4.85 | 4.98 | 0.03 | 0.61% | 4.82 | 4.98 | 281403 | 13863 | 3.22% |
| 2025-10-10 | 4.89 | 4.95 | 0.06 | 1.23% | 4.86 | 5.01 | 300546 | 14913 | 3.44% |
| 2025-10-09 | 4.84 | 4.89 | 0.04 | 0.82% | 4.83 | 4.91 | 181701 | 8874 | 2.08% |
| 2025-09-30 | 4.88 | 4.85 | -0.04 | -0.82% | 4.85 | 4.91 | 173244 | 8437 | 1.99% |
| 2025-09-29 | 4.87 | 4.89 | 0.03 | 0.62% | 4.78 | 4.89 | 188811 | 9166 | 2.16% |
| 2025-09-26 | 4.85 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 199295 | 9763 | 2.28% |
| 2025-09-25 | 4.92 | 4.87 | -0.07 | -1.42% | 4.85 | 4.96 | 196201 | 9620 | 2.25% |
| 2025-09-24 | 4.88 | 4.94 | 0.07 | 1.44% | 4.87 | 4.95 | 205876 | 10126 | 2.36% |
| 2025-09-23 | 4.94 | 4.87 | -0.09 | -1.81% | 4.77 | 4.94 | 358925 | 17359 | 4.11% |
| 2025-09-22 | 5.02 | 4.96 | -0.09 | -1.78% | 4.90 | 5.04 | 317368 | 15724 | 3.64% |
| 2025-09-19 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.08 | 239222 | 12083 | 2.74% |
| 2025-09-18 | 5.15 | 5.04 | -0.10 | -1.95% | 5.00 | 5.15 | 385652 | 19612 | 4.42% |
| 2025-09-17 | 5.21 | 5.14 | -0.09 | -1.72% | 5.13 | 5.21 | 338219 | 17432 | 3.88% |
| 2025-09-16 | 5.17 | 5.23 | 0.05 | 0.97% | 5.13 | 5.24 | 359907 | 18638 | 4.12% |
| 2025-09-15 | 5.14 | 5.18 | 0.06 | 1.17% | 5.09 | 5.18 | 315247 | 16198 | 3.61% |
| 2025-09-12 | 5.15 | 5.12 | -0.03 | -0.58% | 5.12 | 5.19 | 338303 | 17449 | 3.88% |
| 2025-09-11 | 5.14 | 5.15 | 0.00 | 0.00% | 5.08 | 5.16 | 307461 | 15722 | 3.52% |
| 2025-09-10 | 5.05 | 5.15 | 0.08 | 1.58% | 5.05 | 5.17 | 356616 | 18242 | 4.09% |
| 2025-09-09 | 5.14 | 5.07 | -0.07 | -1.36% | 5.04 | 5.14 | 261913 | 13318 | 3.00% |
| 2025-09-08 | 5.10 | 5.14 | 0.02 | 0.39% | 5.10 | 5.16 | 246236 | 12632 | 2.82% |
| 2025-09-05 | 5.06 | 5.12 | 0.07 | 1.39% | 5.00 | 5.12 | 307397 | 15601 | 3.52% |
| 2025-09-04 | 5.03 | 5.05 | 0.06 | 1.20% | 4.99 | 5.12 | 400923 | 20317 | 4.59% |
| 2025-09-03 | 5.12 | 4.99 | -0.11 | -2.16% | 4.96 | 5.14 | 314152 | 15854 | 3.60% |
| 2025-09-02 | 5.15 | 5.10 | -0.05 | -0.97% | 5.04 | 5.16 | 358835 | 18256 | 4.11% |
| 2025-09-01 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.17 | 296134 | 15201 | 3.39% |
| 2025-08-29 | 5.19 | 5.11 | -0.10 | -1.92% | 5.09 | 5.21 | 398356 | 20475 | 4.56% |
| 2025-08-28 | 5.17 | 5.21 | 0.00 | 0.00% | 5.01 | 5.24 | 618596 | 31794 | 7.32% |
| 2025-08-27 | 5.41 | 5.21 | -0.20 | -3.70% | 5.21 | 5.44 | 655983 | 34968 | 7.76% |
| 2025-08-26 | 5.33 | 5.41 | 0.05 | 0.93% | 5.30 | 5.44 | 574138 | 30980 | 6.79% |
| 2025-08-25 | 5.37 | 5.36 | -0.02 | -0.37% | 5.32 | 5.41 | 596544 | 32011 | 7.05% |
| 2025-08-22 | 5.45 | 5.38 | -0.09 | -1.65% | 5.33 | 5.47 | 631707 | 33891 | 7.47% |
| 2025-08-21 | 5.51 | 5.47 | 0.02 | 0.37% | 5.45 | 5.61 | 915004 | 50647 | 10.82% |
| 2025-08-20 | 5.37 | 5.45 | 0.07 | 1.30% | 5.33 | 5.45 | 580505 | 31284 | 6.86% |
| 2025-08-19 | 5.38 | 5.38 | -0.01 | -0.19% | 5.35 | 5.42 | 496456 | 26760 | 5.87% |
| 2025-08-18 | 5.33 | 5.39 | 0.01 | 0.19% | 5.33 | 5.42 | 632017 | 34038 | 7.47% |
| 2025-08-15 | 5.25 | 5.38 | 0.08 | 1.51% | 5.24 | 5.39 | 600235 | 31802 | 7.10% |
| 2025-08-14 | 5.42 | 5.30 | -0.09 | -1.67% | 5.29 | 5.50 | 759280 | 40990 | 8.98% |
| 2025-08-13 | 5.40 | 5.39 | -0.02 | -0.37% | 5.33 | 5.44 | 666728 | 35872 | 7.88% |
| 2025-08-12 | 5.53 | 5.41 | -0.11 | -1.99% | 5.38 | 5.53 | 743386 | 40362 | 9.09% |
| 2025-08-11 | 5.52 | 5.52 | -0.06 | -1.08% | 5.45 | 5.57 | 843166 | 46394 | 10.31% |
| 2025-08-08 | 5.41 | 5.58 | 0.17 | 3.14% | 5.38 | 5.63 | 1279335 | 70512 | 15.64% |
| 2025-08-07 | 5.45 | 5.41 | -0.04 | -0.73% | 5.37 | 5.50 | 770860 | 41766 | 9.42% |
| 2025-08-06 | 5.56 | 5.45 | -0.15 | -2.68% | 5.43 | 5.60 | 984774 | 53798 | 12.04% |
| 2025-08-05 | 5.68 | 5.60 | -0.13 | -2.27% | 5.54 | 5.73 | 1159292 | 65133 | 14.17% |
| 2025-08-04 | 5.77 | 5.73 | 0.00 | 0.00% | 5.66 | 5.91 | 893431 | 51622 | 11.41% |
| 2025-08-01 | 6.15 | 5.73 | -0.59 | -9.34% | 5.72 | 6.18 | 1385964 | 81921 | 17.70% |
| 2025-07-31 | 6.08 | 6.32 | 0.11 | 1.77% | 6.07 | 6.46 | 1381953 | 86491 | 17.65% |
| 2025-07-30 | 6.40 | 6.21 | -0.42 | -6.33% | 6.19 | 6.60 | 1484128 | 94658 | 18.96% |
| 2025-07-29 | 6.80 | 6.63 | -0.33 | -4.74% | 6.30 | 6.96 | 2029316 | 133588 | 27.16% |
| 2025-07-28 | 6.39 | 6.96 | 0.57 | 8.92% | 6.21 | 7.02 | 2227226 | 150499 | 29.81% |
| 2025-07-25 | 6.12 | 6.39 | 0.18 | 2.90% | 5.85 | 6.85 | 2368562 | 149436 | 31.70% |
| 2025-07-24 | 6.11 | 6.21 | -0.40 | -6.05% | 5.85 | 6.35 | 2088469 | 127270 | 27.95% |