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 | 4.98 | 5.10 | 0.11 | 2.20% | 4.98 | 5.12 | 168285 | 8551 | 1.58% |
| 2025-10-30 | 5.02 | 4.99 | -0.04 | -0.80% | 4.99 | 5.07 | 112419 | 5640 | 1.05% |
| 2025-10-29 | 5.00 | 5.03 | 0.03 | 0.60% | 4.96 | 5.04 | 98838 | 4947 | 0.93% |
| 2025-10-28 | 5.02 | 5.00 | -0.03 | -0.60% | 5.00 | 5.07 | 103105 | 5189 | 0.97% |
| 2025-10-27 | 5.05 | 5.03 | -0.07 | -1.37% | 4.99 | 5.09 | 168897 | 8499 | 1.58% |
| 2025-10-24 | 5.02 | 5.10 | 0.10 | 2.00% | 4.99 | 5.11 | 145929 | 7409 | 1.37% |
| 2025-10-23 | 4.96 | 5.00 | 0.04 | 0.81% | 4.93 | 5.03 | 119255 | 5957 | 1.12% |
| 2025-10-22 | 4.89 | 4.96 | 0.05 | 1.02% | 4.85 | 4.98 | 117395 | 5791 | 1.10% |
| 2025-10-21 | 4.87 | 4.91 | 0.06 | 1.24% | 4.84 | 4.91 | 107947 | 5260 | 1.01% |
| 2025-10-20 | 4.76 | 4.85 | 0.12 | 2.54% | 4.76 | 4.87 | 102114 | 4936 | 0.96% |
| 2025-10-17 | 4.85 | 4.73 | -0.12 | -2.47% | 4.73 | 4.89 | 112828 | 5413 | 1.06% |
| 2025-10-16 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.94 | 95157 | 4641 | 0.89% |
| 2025-10-15 | 4.89 | 4.91 | 0.03 | 0.61% | 4.83 | 4.93 | 104087 | 5083 | 0.98% |
| 2025-10-14 | 5.01 | 4.88 | -0.09 | -1.81% | 4.86 | 5.03 | 107286 | 5308 | 1.01% |
| 2025-10-13 | 4.85 | 4.97 | -0.02 | -0.40% | 4.80 | 4.98 | 112287 | 5502 | 1.05% |
| 2025-10-10 | 5.05 | 4.99 | -0.06 | -1.19% | 4.97 | 5.07 | 140382 | 7029 | 1.32% |
| 2025-10-09 | 5.15 | 5.05 | -0.02 | -0.39% | 5.05 | 5.15 | 124176 | 6311 | 1.16% |
| 2025-09-30 | 5.00 | 5.07 | 0.09 | 1.81% | 4.98 | 5.12 | 116983 | 5918 | 1.10% |
| 2025-09-29 | 4.89 | 4.98 | 0.07 | 1.43% | 4.89 | 5.03 | 119039 | 5927 | 1.12% |
| 2025-09-26 | 4.93 | 4.91 | 0.00 | 0.00% | 4.88 | 4.97 | 96297 | 4737 | 0.90% |
| 2025-09-25 | 4.88 | 4.91 | 0.03 | 0.61% | 4.85 | 5.02 | 149274 | 7397 | 1.40% |
| 2025-09-24 | 4.75 | 4.88 | 0.09 | 1.88% | 4.75 | 4.89 | 124093 | 5999 | 1.16% |
| 2025-09-23 | 4.95 | 4.79 | -0.17 | -3.43% | 4.69 | 5.00 | 226502 | 10859 | 2.12% |
| 2025-09-22 | 4.93 | 4.96 | 0.03 | 0.61% | 4.90 | 4.99 | 109897 | 5428 | 1.03% |
| 2025-09-19 | 5.05 | 4.93 | -0.13 | -2.57% | 4.93 | 5.09 | 198687 | 9915 | 1.86% |
| 2025-09-18 | 5.23 | 5.06 | -0.16 | -3.07% | 4.99 | 5.23 | 279299 | 14331 | 2.62% |
| 2025-09-17 | 5.29 | 5.22 | -0.06 | -1.14% | 5.19 | 5.31 | 178999 | 9385 | 1.68% |
| 2025-09-16 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.32 | 119731 | 6303 | 1.12% |
| 2025-09-15 | 5.36 | 5.28 | -0.09 | -1.68% | 5.26 | 5.37 | 140025 | 7418 | 1.31% |
| 2025-09-12 | 5.46 | 5.37 | -0.08 | -1.47% | 5.34 | 5.47 | 170412 | 9171 | 1.60% |
| 2025-09-11 | 5.41 | 5.45 | 0.03 | 0.55% | 5.31 | 5.46 | 168442 | 9041 | 1.58% |
| 2025-09-10 | 5.49 | 5.42 | -0.08 | -1.45% | 5.37 | 5.52 | 158451 | 8604 | 1.49% |
| 2025-09-09 | 5.47 | 5.50 | 0.04 | 0.73% | 5.44 | 5.67 | 234561 | 13011 | 2.20% |
| 2025-09-08 | 5.43 | 5.46 | 0.09 | 1.68% | 5.39 | 5.50 | 192419 | 10456 | 1.80% |
| 2025-09-05 | 5.22 | 5.37 | 0.21 | 4.07% | 5.18 | 5.39 | 216045 | 11462 | 2.03% |
| 2025-09-04 | 5.24 | 5.16 | -0.06 | -1.15% | 5.03 | 5.32 | 208992 | 10906 | 1.96% |
| 2025-09-03 | 5.34 | 5.22 | -0.10 | -1.88% | 5.18 | 5.36 | 169612 | 8964 | 1.59% |
| 2025-09-02 | 5.45 | 5.32 | -0.12 | -2.21% | 5.26 | 5.47 | 189011 | 10072 | 1.77% |
| 2025-09-01 | 5.35 | 5.44 | 0.08 | 1.49% | 5.34 | 5.47 | 153129 | 8291 | 1.44% |
| 2025-08-29 | 5.37 | 5.36 | -0.05 | -0.92% | 5.28 | 5.45 | 173759 | 9334 | 1.63% |
| 2025-08-28 | 5.44 | 5.41 | -0.05 | -0.92% | 5.12 | 5.54 | 275213 | 14783 | 2.58% |
| 2025-08-27 | 5.68 | 5.46 | -0.24 | -4.21% | 5.44 | 5.77 | 283878 | 15963 | 2.66% |
| 2025-08-26 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.78 | 208217 | 11855 | 1.95% |
| 2025-08-25 | 5.62 | 5.61 | -0.01 | -0.18% | 5.49 | 5.70 | 246083 | 13780 | 2.31% |
| 2025-08-22 | 5.72 | 5.62 | -0.04 | -0.71% | 5.55 | 5.86 | 289037 | 16423 | 2.71% |
| 2025-08-21 | 5.68 | 5.66 | 0.01 | 0.18% | 5.62 | 5.99 | 398658 | 23155 | 3.74% |
| 2025-08-20 | 5.37 | 5.65 | 0.27 | 5.02% | 5.32 | 5.79 | 376686 | 21071 | 3.53% |
| 2025-08-19 | 5.37 | 5.38 | 0.01 | 0.19% | 5.31 | 5.44 | 196565 | 10535 | 1.84% |
| 2025-08-18 | 5.55 | 5.37 | -0.12 | -2.19% | 5.35 | 5.55 | 396310 | 21536 | 3.72% |
| 2025-08-15 | 5.20 | 5.49 | 0.30 | 5.78% | 5.16 | 5.50 | 368871 | 19752 | 3.46% |
| 2025-08-14 | 5.08 | 5.19 | 0.11 | 2.17% | 5.08 | 5.31 | 298100 | 15544 | 2.80% |
| 2025-08-13 | 5.05 | 5.08 | 0.02 | 0.40% | 5.05 | 5.11 | 111530 | 5661 | 1.05% |
| 2025-08-12 | 5.05 | 5.06 | 0.00 | 0.00% | 5.02 | 5.09 | 81513 | 4110 | 0.76% |
| 2025-08-11 | 5.06 | 5.06 | 0.02 | 0.40% | 5.02 | 5.07 | 79840 | 4034 | 0.75% |
| 2025-08-08 | 5.05 | 5.04 | -0.01 | -0.20% | 4.99 | 5.08 | 103283 | 5193 | 0.97% |
| 2025-08-07 | 5.09 | 5.05 | -0.01 | -0.20% | 5.04 | 5.10 | 105406 | 5333 | 0.99% |
| 2025-08-06 | 5.11 | 5.06 | -0.05 | -0.98% | 5.06 | 5.11 | 98946 | 5021 | 0.93% |
| 2025-08-05 | 4.96 | 5.11 | 0.14 | 2.82% | 4.95 | 5.13 | 167325 | 8437 | 1.57% |
| 2025-08-04 | 4.90 | 4.97 | 0.02 | 0.40% | 4.89 | 5.01 | 85891 | 4262 | 0.81% |
| 2025-08-01 | 4.92 | 4.95 | 0.06 | 1.23% | 4.89 | 5.01 | 92445 | 4575 | 0.87% |
| 2025-07-31 | 4.92 | 4.89 | -0.03 | -0.61% | 4.88 | 4.98 | 118839 | 5848 | 1.11% |
| 2025-07-30 | 5.06 | 4.92 | -0.12 | -2.38% | 4.90 | 5.06 | 205560 | 10190 | 1.93% |
| 2025-07-29 | 5.06 | 5.04 | -0.02 | -0.40% | 5.03 | 5.12 | 126396 | 6405 | 1.19% |
| 2025-07-28 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.08 | 111705 | 5630 | 1.05% |
| 2025-07-25 | 5.18 | 5.04 | -0.12 | -2.33% | 5.01 | 5.20 | 212065 | 10741 | 1.99% |