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 | 5.04 | 5.09 | 0.09 | 1.80% | 5.01 | 5.12 | 211533 | 10758 | 2.63% |
| 2025-10-30 | 5.12 | 5.00 | -0.12 | -2.34% | 5.00 | 5.12 | 285180 | 14409 | 3.55% |
| 2025-10-29 | 5.16 | 5.12 | 0.06 | 1.19% | 5.11 | 5.27 | 398750 | 20649 | 4.96% |
| 2025-10-28 | 4.99 | 5.06 | 0.05 | 1.00% | 4.95 | 5.09 | 184736 | 9329 | 2.30% |
| 2025-10-27 | 5.00 | 5.01 | 0.04 | 0.80% | 4.94 | 5.04 | 190899 | 9529 | 2.38% |
| 2025-10-24 | 4.94 | 4.97 | 0.04 | 0.81% | 4.93 | 5.01 | 174165 | 8664 | 2.17% |
| 2025-10-23 | 4.90 | 4.93 | 0.03 | 0.61% | 4.83 | 4.95 | 148151 | 7223 | 1.84% |
| 2025-10-22 | 4.91 | 4.90 | -0.02 | -0.41% | 4.85 | 4.96 | 159131 | 7815 | 1.98% |
| 2025-10-21 | 4.76 | 4.92 | 0.14 | 2.93% | 4.76 | 4.92 | 227255 | 11061 | 2.83% |
| 2025-10-20 | 4.72 | 4.78 | 0.12 | 2.58% | 4.72 | 4.80 | 199738 | 9529 | 2.49% |
| 2025-10-17 | 4.82 | 4.66 | -0.16 | -3.32% | 4.66 | 4.84 | 216112 | 10229 | 2.69% |
| 2025-10-16 | 4.88 | 4.82 | -0.08 | -1.63% | 4.80 | 4.90 | 212278 | 10254 | 2.64% |
| 2025-10-15 | 4.86 | 4.90 | 0.05 | 1.03% | 4.81 | 4.92 | 222543 | 10848 | 2.77% |
| 2025-10-14 | 5.05 | 4.85 | -0.15 | -3.00% | 4.82 | 5.08 | 370199 | 18237 | 4.61% |
| 2025-10-13 | 4.87 | 5.00 | -0.06 | -1.19% | 4.64 | 5.02 | 390154 | 19035 | 4.86% |
| 2025-10-10 | 5.11 | 5.06 | -0.04 | -0.78% | 5.02 | 5.15 | 371178 | 18837 | 4.62% |
| 2025-10-09 | 5.26 | 5.10 | -0.15 | -2.86% | 5.09 | 5.32 | 447607 | 23124 | 5.57% |
| 2025-09-30 | 5.25 | 5.25 | 0.02 | 0.38% | 5.23 | 5.40 | 273108 | 14468 | 3.40% |
| 2025-09-29 | 5.18 | 5.23 | 0.07 | 1.36% | 5.07 | 5.29 | 277831 | 14470 | 3.46% |
| 2025-09-26 | 5.26 | 5.16 | -0.14 | -2.64% | 5.16 | 5.31 | 290575 | 15196 | 3.62% |
| 2025-09-25 | 5.38 | 5.30 | -0.09 | -1.67% | 5.29 | 5.45 | 239703 | 12828 | 2.98% |
| 2025-09-24 | 5.33 | 5.39 | 0.06 | 1.13% | 5.22 | 5.39 | 301678 | 16028 | 3.76% |
| 2025-09-23 | 5.56 | 5.33 | -0.24 | -4.31% | 5.19 | 5.57 | 430340 | 22787 | 5.36% |
| 2025-09-22 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.62 | 315295 | 17486 | 3.93% |
| 2025-09-19 | 5.70 | 5.51 | -0.14 | -2.48% | 5.46 | 5.70 | 364079 | 20168 | 4.53% |
| 2025-09-18 | 5.77 | 5.65 | -0.15 | -2.59% | 5.57 | 5.86 | 605774 | 34774 | 7.54% |
| 2025-09-17 | 5.59 | 5.80 | 0.20 | 3.57% | 5.58 | 5.89 | 679986 | 39144 | 8.47% |
| 2025-09-16 | 5.33 | 5.60 | 0.29 | 5.46% | 5.27 | 5.65 | 701233 | 38925 | 8.73% |
| 2025-09-15 | 5.22 | 5.31 | 0.08 | 1.53% | 5.20 | 5.34 | 297835 | 15723 | 3.71% |
| 2025-09-12 | 5.32 | 5.23 | -0.08 | -1.51% | 5.22 | 5.33 | 244620 | 12875 | 3.05% |
| 2025-09-11 | 5.14 | 5.31 | 0.16 | 3.11% | 5.06 | 5.31 | 353602 | 18459 | 4.40% |
| 2025-09-10 | 5.20 | 5.15 | -0.02 | -0.39% | 5.11 | 5.23 | 235903 | 12187 | 2.94% |
| 2025-09-09 | 5.32 | 5.17 | -0.17 | -3.18% | 5.16 | 5.32 | 279098 | 14581 | 3.47% |
| 2025-09-08 | 5.33 | 5.34 | 0.02 | 0.38% | 5.26 | 5.43 | 317131 | 16888 | 3.95% |
| 2025-09-05 | 5.24 | 5.32 | 0.16 | 3.10% | 5.10 | 5.33 | 331905 | 17355 | 4.13% |
| 2025-09-04 | 5.19 | 5.16 | -0.03 | -0.58% | 5.07 | 5.39 | 426337 | 22352 | 5.31% |
| 2025-09-03 | 5.45 | 5.19 | -0.27 | -4.95% | 5.17 | 5.48 | 361717 | 19248 | 4.50% |
| 2025-09-02 | 5.70 | 5.46 | -0.23 | -4.04% | 5.36 | 5.70 | 514563 | 28125 | 6.41% |
| 2025-09-01 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.76 | 390830 | 22313 | 4.87% |
| 2025-08-29 | 5.75 | 5.66 | -0.09 | -1.57% | 5.61 | 5.78 | 376650 | 21361 | 4.69% |
| 2025-08-28 | 5.65 | 5.75 | 0.13 | 2.31% | 5.47 | 5.77 | 409855 | 23168 | 5.10% |
| 2025-08-27 | 5.93 | 5.62 | -0.31 | -5.23% | 5.62 | 5.98 | 544604 | 31608 | 6.78% |
| 2025-08-26 | 5.78 | 5.93 | 0.14 | 2.42% | 5.72 | 5.98 | 519264 | 30439 | 6.47% |
| 2025-08-25 | 5.81 | 5.79 | -0.02 | -0.34% | 5.70 | 5.84 | 421625 | 24319 | 5.25% |
| 2025-08-22 | 5.83 | 5.81 | -0.02 | -0.34% | 5.73 | 5.97 | 450738 | 26182 | 5.61% |
| 2025-08-21 | 5.93 | 5.83 | -0.11 | -1.85% | 5.78 | 5.94 | 537216 | 31424 | 6.69% |
| 2025-08-20 | 5.79 | 5.94 | 0.08 | 1.37% | 5.75 | 6.01 | 727824 | 42912 | 9.06% |
| 2025-08-19 | 5.70 | 5.86 | 0.27 | 4.83% | 5.64 | 5.98 | 884598 | 51270 | 11.01% |
| 2025-08-18 | 5.45 | 5.59 | 0.18 | 3.33% | 5.42 | 5.60 | 432758 | 24034 | 5.39% |
| 2025-08-15 | 5.33 | 5.41 | 0.09 | 1.69% | 5.31 | 5.42 | 287664 | 15480 | 3.58% |
| 2025-08-14 | 5.51 | 5.32 | -0.21 | -3.80% | 5.29 | 5.54 | 391532 | 21071 | 4.87% |
| 2025-08-13 | 5.57 | 5.53 | 0.00 | 0.00% | 5.47 | 5.58 | 308755 | 17041 | 3.84% |
| 2025-08-12 | 5.51 | 5.53 | 0.03 | 0.55% | 5.45 | 5.58 | 344587 | 19032 | 4.29% |
| 2025-08-11 | 5.38 | 5.50 | 0.12 | 2.23% | 5.37 | 5.51 | 258540 | 14118 | 3.22% |
| 2025-08-08 | 5.49 | 5.38 | -0.11 | -2.00% | 5.34 | 5.49 | 258936 | 13961 | 3.22% |
| 2025-08-07 | 5.46 | 5.49 | 0.03 | 0.55% | 5.42 | 5.58 | 348246 | 19140 | 4.34% |
| 2025-08-06 | 5.41 | 5.46 | 0.05 | 0.92% | 5.36 | 5.47 | 253109 | 13756 | 3.15% |
| 2025-08-05 | 5.34 | 5.41 | 0.09 | 1.69% | 5.33 | 5.42 | 245223 | 13215 | 3.05% |
| 2025-08-04 | 5.28 | 5.32 | 0.03 | 0.57% | 5.21 | 5.33 | 186834 | 9863 | 2.33% |
| 2025-08-01 | 5.28 | 5.29 | -0.02 | -0.38% | 5.26 | 5.37 | 203853 | 10812 | 2.54% |
| 2025-07-31 | 5.39 | 5.31 | -0.06 | -1.12% | 5.28 | 5.44 | 276060 | 14794 | 3.44% |
| 2025-07-30 | 5.42 | 5.37 | -0.05 | -0.92% | 5.31 | 5.43 | 241462 | 12947 | 3.01% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.33 | 5.48 | 237141 | 12766 | 2.95% |
| 2025-07-28 | 5.35 | 5.46 | 0.13 | 2.44% | 5.32 | 5.47 | 323634 | 17558 | 4.03% |
| 2025-07-25 | 5.30 | 5.33 | 0.03 | 0.57% | 5.25 | 5.33 | 180968 | 9581 | 2.25% |
| 2025-07-24 | 5.21 | 5.30 | 0.10 | 1.92% | 5.20 | 5.31 | 212711 | 11204 | 2.65% |