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 | 4.81 | 4.96 | 0.13 | 2.69% | 4.81 | 4.98 | 79202 | 3898 | 2.39% |
| 2025-10-30 | 4.89 | 4.83 | -0.07 | -1.43% | 4.83 | 4.91 | 56100 | 2727 | 1.70% |
| 2025-10-29 | 5.00 | 4.90 | -0.12 | -2.39% | 4.89 | 5.01 | 68440 | 3373 | 2.07% |
| 2025-10-28 | 5.00 | 5.02 | 0.04 | 0.80% | 4.93 | 5.04 | 59185 | 2966 | 1.79% |
| 2025-10-27 | 5.04 | 4.98 | -0.01 | -0.20% | 4.90 | 5.07 | 82499 | 4103 | 2.49% |
| 2025-10-24 | 5.00 | 4.99 | 0.02 | 0.40% | 4.94 | 5.03 | 66211 | 3301 | 2.00% |
| 2025-10-23 | 4.94 | 4.97 | 0.04 | 0.81% | 4.88 | 4.98 | 71741 | 3532 | 2.17% |
| 2025-10-22 | 4.88 | 4.93 | 0.03 | 0.61% | 4.87 | 4.98 | 89227 | 4407 | 2.70% |
| 2025-10-21 | 4.78 | 4.90 | 0.15 | 3.16% | 4.71 | 4.90 | 85819 | 4145 | 2.59% |
| 2025-10-20 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.76 | 76991 | 3642 | 2.33% |
| 2025-10-17 | 4.69 | 4.64 | -0.06 | -1.28% | 4.64 | 4.76 | 70650 | 3317 | 2.14% |
| 2025-10-16 | 4.73 | 4.70 | -0.04 | -0.84% | 4.65 | 4.74 | 66182 | 3104 | 2.00% |
| 2025-10-15 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.80 | 81735 | 3875 | 2.47% |
| 2025-10-14 | 4.78 | 4.74 | -0.04 | -0.84% | 4.74 | 4.87 | 71246 | 3425 | 2.15% |
| 2025-10-13 | 4.66 | 4.78 | 0.00 | 0.00% | 4.52 | 4.83 | 108428 | 5101 | 3.28% |
| 2025-10-10 | 4.78 | 4.78 | -0.02 | -0.42% | 4.71 | 4.86 | 66834 | 3205 | 2.02% |
| 2025-10-09 | 4.83 | 4.80 | -0.05 | -1.03% | 4.74 | 4.85 | 68393 | 3273 | 2.07% |
| 2025-09-30 | 4.88 | 4.85 | -0.03 | -0.61% | 4.83 | 4.91 | 62242 | 3025 | 1.88% |
| 2025-09-29 | 4.77 | 4.88 | 0.09 | 1.88% | 4.70 | 4.89 | 76856 | 3705 | 2.32% |
| 2025-09-26 | 4.80 | 4.79 | -0.06 | -1.24% | 4.70 | 4.89 | 71730 | 3455 | 2.17% |
| 2025-09-25 | 4.93 | 4.85 | -0.11 | -2.22% | 4.84 | 4.98 | 82564 | 4053 | 2.50% |
| 2025-09-24 | 4.74 | 4.96 | 0.20 | 4.20% | 4.65 | 4.97 | 128045 | 6268 | 3.87% |
| 2025-09-23 | 4.88 | 4.76 | -0.12 | -2.46% | 4.62 | 4.89 | 93121 | 4407 | 2.82% |
| 2025-09-22 | 4.91 | 4.88 | -0.02 | -0.41% | 4.82 | 4.93 | 73398 | 3570 | 2.22% |
| 2025-09-19 | 4.94 | 4.90 | -0.04 | -0.81% | 4.85 | 4.99 | 100260 | 4918 | 3.03% |
| 2025-09-18 | 5.07 | 4.94 | -0.15 | -2.95% | 4.88 | 5.10 | 121171 | 6054 | 3.66% |
| 2025-09-17 | 5.12 | 5.09 | -0.05 | -0.97% | 5.06 | 5.13 | 115550 | 5884 | 3.49% |
| 2025-09-16 | 5.05 | 5.14 | 0.08 | 1.58% | 4.98 | 5.14 | 166758 | 8479 | 5.04% |
| 2025-09-15 | 4.95 | 5.06 | 0.06 | 1.20% | 4.85 | 5.17 | 202280 | 10057 | 6.12% |
| 2025-09-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.93 | 5.13 | 162848 | 8192 | 4.92% |
| 2025-09-11 | 4.88 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 117353 | 5744 | 3.55% |
| 2025-09-10 | 4.87 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 109229 | 5336 | 3.30% |
| 2025-09-09 | 4.85 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 133991 | 6539 | 4.05% |
| 2025-09-08 | 4.82 | 4.87 | 0.05 | 1.04% | 4.78 | 5.04 | 129402 | 6298 | 3.91% |
| 2025-09-05 | 4.73 | 4.82 | 0.10 | 2.12% | 4.64 | 4.82 | 113997 | 5408 | 3.45% |
| 2025-09-04 | 4.73 | 4.72 | 0.00 | 0.00% | 4.63 | 4.82 | 123719 | 5880 | 3.74% |
| 2025-09-03 | 4.86 | 4.72 | -0.15 | -3.08% | 4.69 | 4.92 | 117608 | 5619 | 3.56% |
| 2025-09-02 | 5.00 | 4.87 | -0.15 | -2.99% | 4.76 | 5.01 | 152846 | 7403 | 4.62% |
| 2025-09-01 | 4.88 | 5.02 | 0.14 | 2.87% | 4.87 | 5.06 | 139743 | 6961 | 4.23% |
| 2025-08-29 | 4.98 | 4.88 | -0.13 | -2.59% | 4.86 | 5.00 | 111947 | 5501 | 3.38% |
| 2025-08-28 | 5.06 | 5.01 | -0.08 | -1.57% | 4.77 | 5.15 | 191467 | 9487 | 5.79% |
| 2025-08-27 | 5.41 | 5.09 | -0.32 | -5.91% | 5.09 | 5.44 | 205587 | 10793 | 6.22% |
| 2025-08-26 | 5.36 | 5.41 | -0.04 | -0.73% | 5.27 | 5.47 | 203417 | 10976 | 6.15% |
| 2025-08-25 | 5.38 | 5.45 | 0.09 | 1.68% | 5.31 | 5.65 | 293003 | 15976 | 8.86% |
| 2025-08-22 | 5.40 | 5.36 | -0.01 | -0.19% | 5.29 | 5.41 | 78210 | 4181 | 2.36% |
| 2025-08-21 | 5.39 | 5.37 | 0.00 | 0.00% | 5.34 | 5.45 | 98235 | 5289 | 2.97% |
| 2025-08-20 | 5.29 | 5.37 | 0.05 | 0.94% | 5.24 | 5.37 | 93738 | 4977 | 2.83% |
| 2025-08-19 | 5.28 | 5.32 | 0.07 | 1.33% | 5.21 | 5.33 | 110961 | 5881 | 3.36% |
| 2025-08-18 | 5.14 | 5.25 | 0.11 | 2.14% | 5.14 | 5.28 | 109208 | 5716 | 3.30% |
| 2025-08-15 | 5.07 | 5.14 | 0.05 | 0.98% | 5.07 | 5.19 | 95292 | 4899 | 2.88% |
| 2025-08-14 | 5.25 | 5.09 | -0.14 | -2.68% | 5.08 | 5.26 | 114335 | 5902 | 3.46% |
| 2025-08-13 | 5.27 | 5.23 | -0.02 | -0.38% | 5.21 | 5.31 | 85431 | 4486 | 2.58% |
| 2025-08-12 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.36 | 78443 | 4139 | 2.37% |
| 2025-08-11 | 5.20 | 5.29 | 0.11 | 2.12% | 5.18 | 5.30 | 100749 | 5306 | 3.05% |
| 2025-08-08 | 5.27 | 5.18 | -0.07 | -1.33% | 5.15 | 5.27 | 85057 | 4412 | 2.57% |
| 2025-08-07 | 5.28 | 5.25 | -0.02 | -0.38% | 5.23 | 5.30 | 95253 | 5011 | 2.88% |
| 2025-08-06 | 5.22 | 5.27 | 0.07 | 1.35% | 5.18 | 5.28 | 105001 | 5512 | 3.18% |
| 2025-08-05 | 5.19 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 87114 | 4527 | 2.63% |
| 2025-08-04 | 5.11 | 5.17 | 0.06 | 1.17% | 5.02 | 5.18 | 105010 | 5391 | 3.18% |
| 2025-08-01 | 5.06 | 5.11 | 0.07 | 1.39% | 5.03 | 5.14 | 158748 | 8079 | 4.80% |
| 2025-07-31 | 5.19 | 5.04 | -0.19 | -3.63% | 5.03 | 5.23 | 253298 | 12978 | 7.66% |
| 2025-07-30 | 5.39 | 5.23 | -0.03 | -0.57% | 5.20 | 5.50 | 348721 | 18480 | 10.54% |
| 2025-07-29 | 5.11 | 5.26 | 0.15 | 2.94% | 5.06 | 5.32 | 342005 | 17854 | 10.34% |
| 2025-07-28 | 5.08 | 5.11 | 0.03 | 0.59% | 5.05 | 5.13 | 76403 | 3895 | 2.31% |
| 2025-07-25 | 5.06 | 5.08 | 0.05 | 0.99% | 4.98 | 5.09 | 98699 | 4977 | 2.98% |
| 2025-07-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.98 | 5.07 | 74650 | 3758 | 2.26% |