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 | 8.38 | 10.25 | 1.71 | 20.02% | 8.22 | 10.25 | 2838085 | 268623 | 42.56% |
| 2025-10-30 | 9.15 | 8.54 | -0.74 | -7.97% | 8.40 | 9.36 | 2317422 | 203693 | 34.75% |
| 2025-10-29 | 10.08 | 9.28 | 0.09 | 0.98% | 9.10 | 10.48 | 3028113 | 294968 | 45.41% |
| 2025-10-28 | 8.51 | 9.19 | 1.53 | 19.97% | 8.18 | 9.19 | 1356012 | 119774 | 20.34% |
| 2025-10-27 | 6.84 | 7.66 | 1.28 | 20.06% | 6.68 | 7.66 | 1795857 | 129188 | 26.93% |
| 2025-10-24 | 6.35 | 6.38 | 0.25 | 4.08% | 6.04 | 6.98 | 1593029 | 104149 | 23.89% |
| 2025-10-23 | 5.60 | 6.13 | 0.39 | 6.79% | 5.56 | 6.18 | 1219363 | 72436 | 18.29% |
| 2025-10-22 | 5.99 | 5.74 | -0.38 | -6.21% | 5.65 | 6.18 | 978678 | 56686 | 14.68% |
| 2025-10-21 | 5.93 | 6.12 | 0.16 | 2.68% | 5.69 | 6.17 | 1307587 | 77992 | 19.61% |
| 2025-10-20 | 5.83 | 5.96 | 0.13 | 2.23% | 5.69 | 6.45 | 1735056 | 105267 | 26.02% |
| 2025-10-17 | 4.83 | 5.83 | 0.97 | 19.96% | 4.81 | 5.83 | 1226076 | 69236 | 18.39% |
| 2025-10-16 | 4.95 | 4.86 | -0.12 | -2.41% | 4.82 | 4.98 | 195250 | 9538 | 2.93% |
| 2025-10-15 | 4.83 | 4.98 | 0.13 | 2.68% | 4.81 | 4.98 | 244303 | 12050 | 3.66% |
| 2025-10-14 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.97 | 245912 | 12047 | 3.69% |
| 2025-10-13 | 4.55 | 4.84 | -0.03 | -0.62% | 4.54 | 4.90 | 232819 | 11170 | 3.49% |
| 2025-10-10 | 4.79 | 4.87 | 0.08 | 1.67% | 4.79 | 5.05 | 215915 | 10593 | 3.24% |
| 2025-10-09 | 4.98 | 4.79 | -0.15 | -3.04% | 4.77 | 4.98 | 247628 | 11936 | 3.71% |
| 2025-09-30 | 4.80 | 4.94 | 0.15 | 3.13% | 4.80 | 5.00 | 282771 | 13928 | 4.24% |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.62 | 4.83 | 235372 | 11176 | 3.53% |
| 2025-09-26 | 4.68 | 4.77 | 0.07 | 1.49% | 4.63 | 4.98 | 329604 | 15850 | 4.94% |
| 2025-09-25 | 4.78 | 4.70 | -0.10 | -2.08% | 4.69 | 4.85 | 181918 | 8662 | 2.73% |
| 2025-09-24 | 4.75 | 4.80 | 0.04 | 0.84% | 4.71 | 4.83 | 170926 | 8177 | 2.56% |
| 2025-09-23 | 5.01 | 4.76 | -0.25 | -4.99% | 4.64 | 5.05 | 279699 | 13374 | 4.19% |
| 2025-09-22 | 5.02 | 5.01 | 0.00 | 0.00% | 4.98 | 5.09 | 142137 | 7139 | 2.13% |
| 2025-09-19 | 5.06 | 5.01 | -0.06 | -1.18% | 4.91 | 5.08 | 229073 | 11428 | 3.44% |
| 2025-09-18 | 5.29 | 5.07 | -0.22 | -4.16% | 5.02 | 5.29 | 322218 | 16578 | 4.83% |
| 2025-09-17 | 5.32 | 5.29 | -0.05 | -0.94% | 5.25 | 5.43 | 271472 | 14412 | 4.07% |
| 2025-09-16 | 5.21 | 5.34 | 0.12 | 2.30% | 5.14 | 5.35 | 260750 | 13652 | 3.91% |
| 2025-09-15 | 5.28 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 210823 | 11043 | 3.16% |
| 2025-09-12 | 5.43 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 232863 | 12499 | 3.49% |
| 2025-09-11 | 5.49 | 5.43 | -0.07 | -1.27% | 5.30 | 5.49 | 249158 | 13456 | 3.74% |
| 2025-09-10 | 5.29 | 5.50 | 0.21 | 3.97% | 5.29 | 5.57 | 352444 | 19288 | 5.29% |
| 2025-09-09 | 5.32 | 5.29 | -0.04 | -0.75% | 5.23 | 5.43 | 250349 | 13268 | 3.75% |
| 2025-09-08 | 5.32 | 5.33 | -0.01 | -0.19% | 5.23 | 5.39 | 223863 | 11901 | 3.36% |
| 2025-09-05 | 5.27 | 5.34 | 0.07 | 1.33% | 5.13 | 5.37 | 241343 | 12703 | 3.62% |
| 2025-09-04 | 5.31 | 5.27 | -0.04 | -0.75% | 5.20 | 5.43 | 268355 | 14291 | 4.02% |
| 2025-09-03 | 5.56 | 5.31 | -0.25 | -4.50% | 5.27 | 5.60 | 309365 | 16797 | 4.64% |
| 2025-09-02 | 5.77 | 5.56 | -0.24 | -4.14% | 5.52 | 5.86 | 386408 | 21736 | 5.79% |
| 2025-09-01 | 5.64 | 5.80 | 0.16 | 2.84% | 5.63 | 5.86 | 361273 | 20912 | 5.42% |
| 2025-08-29 | 5.72 | 5.64 | -0.08 | -1.40% | 5.60 | 5.76 | 342410 | 19419 | 5.14% |
| 2025-08-28 | 5.89 | 5.72 | -0.20 | -3.38% | 5.45 | 5.96 | 698819 | 39814 | 10.48% |
| 2025-08-27 | 6.10 | 5.92 | -0.13 | -2.15% | 5.92 | 6.30 | 522310 | 31921 | 7.83% |
| 2025-08-26 | 5.82 | 6.05 | 0.22 | 3.77% | 5.75 | 6.19 | 537362 | 32117 | 8.06% |
| 2025-08-25 | 5.88 | 5.83 | 0.03 | 0.52% | 5.76 | 5.92 | 342762 | 20011 | 5.14% |
| 2025-08-22 | 5.85 | 5.80 | -0.11 | -1.86% | 5.77 | 5.93 | 401100 | 23337 | 6.02% |
| 2025-08-21 | 5.91 | 5.91 | 0.00 | 0.00% | 5.61 | 6.13 | 688190 | 40253 | 10.32% |
| 2025-08-20 | 6.06 | 5.91 | -0.19 | -3.11% | 5.80 | 6.08 | 619434 | 36508 | 9.29% |
| 2025-08-19 | 5.90 | 6.10 | 0.20 | 3.39% | 5.82 | 6.52 | 952865 | 58837 | 14.29% |
| 2025-08-18 | 5.96 | 5.90 | -0.18 | -2.96% | 5.85 | 6.13 | 1038533 | 62038 | 15.57% |
| 2025-08-15 | 5.12 | 6.08 | 0.90 | 17.37% | 5.12 | 6.20 | 1327034 | 76962 | 19.90% |
| 2025-08-14 | 5.48 | 5.18 | -0.21 | -3.90% | 5.14 | 5.97 | 1101363 | 60921 | 16.52% |
| 2025-08-12 | 5.33 | 5.39 | 0.09 | 1.70% | 5.32 | 5.52 | 262701 | 14172 | 3.94% |
| 2025-08-11 | 5.10 | 5.30 | 0.16 | 3.11% | 5.05 | 5.39 | 265064 | 13862 | 3.98% |
| 2025-08-08 | 5.10 | 5.14 | 0.03 | 0.59% | 5.04 | 5.14 | 195894 | 9987 | 2.94% |
| 2025-08-07 | 4.96 | 5.11 | 0.16 | 3.23% | 4.93 | 5.13 | 304324 | 15450 | 4.56% |
| 2025-08-06 | 4.88 | 4.95 | 0.04 | 0.81% | 4.81 | 4.96 | 207108 | 10103 | 3.11% |
| 2025-08-05 | 4.95 | 4.91 | -0.05 | -1.01% | 4.88 | 4.98 | 153293 | 7541 | 2.30% |
| 2025-08-04 | 5.04 | 4.96 | -0.07 | -1.39% | 4.90 | 5.10 | 194760 | 9702 | 2.92% |
| 2025-08-01 | 5.11 | 5.03 | -0.05 | -0.98% | 4.97 | 5.12 | 140814 | 7075 | 2.11% |
| 2025-07-31 | 5.03 | 5.08 | 0.00 | 0.00% | 4.97 | 5.17 | 220481 | 11174 | 3.31% |
| 2025-07-30 | 5.11 | 5.08 | 0.02 | 0.40% | 5.04 | 5.14 | 163604 | 8313 | 2.45% |
| 2025-07-29 | 5.03 | 5.06 | 0.00 | 0.00% | 4.99 | 5.08 | 93442 | 4704 | 1.40% |
| 2025-07-28 | 5.11 | 5.06 | -0.03 | -0.59% | 5.02 | 5.15 | 179463 | 9107 | 2.69% |
| 2025-07-25 | 4.83 | 5.09 | 0.29 | 6.04% | 4.83 | 5.09 | 289262 | 14418 | 4.34% |
| 2025-07-24 | 4.74 | 4.80 | 0.05 | 1.05% | 4.72 | 4.84 | 119955 | 5733 | 1.80% |