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 | 4.07 | 4.30 | 0.21 | 5.13% | 4.07 | 4.32 | 186768 | 7830 | 2.92% |
| 2025-10-30 | 4.11 | 4.09 | -0.04 | -0.97% | 4.09 | 4.22 | 118970 | 4921 | 1.86% |
| 2025-10-29 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 168802 | 6977 | 2.64% |
| 2025-10-28 | 4.33 | 4.25 | -0.08 | -1.85% | 4.23 | 4.40 | 142773 | 6125 | 2.23% |
| 2025-10-27 | 4.29 | 4.33 | 0.06 | 1.41% | 4.21 | 4.33 | 139895 | 5974 | 2.19% |
| 2025-10-24 | 4.29 | 4.27 | -0.04 | -0.93% | 4.22 | 4.37 | 157526 | 6775 | 2.46% |
| 2025-10-23 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.43 | 154045 | 6697 | 2.41% |
| 2025-10-22 | 4.25 | 4.34 | 0.06 | 1.40% | 4.25 | 4.43 | 161103 | 7036 | 2.52% |
| 2025-10-21 | 4.20 | 4.28 | 0.09 | 2.15% | 4.14 | 4.28 | 131521 | 5569 | 2.06% |
| 2025-10-20 | 4.21 | 4.19 | 0.01 | 0.24% | 4.09 | 4.21 | 123490 | 5136 | 1.93% |
| 2025-10-17 | 4.36 | 4.18 | -0.17 | -3.91% | 4.15 | 4.36 | 161340 | 6817 | 2.52% |
| 2025-10-16 | 4.26 | 4.35 | 0.10 | 2.35% | 4.21 | 4.43 | 214990 | 9359 | 3.36% |
| 2025-10-15 | 4.20 | 4.25 | 0.01 | 0.24% | 4.15 | 4.27 | 133620 | 5641 | 2.09% |
| 2025-10-14 | 4.23 | 4.24 | 0.05 | 1.19% | 4.22 | 4.49 | 254277 | 11007 | 3.97% |
| 2025-10-13 | 4.01 | 4.19 | -0.03 | -0.71% | 4.01 | 4.21 | 158396 | 6505 | 2.47% |
| 2025-10-10 | 4.18 | 4.22 | 0.01 | 0.24% | 4.14 | 4.34 | 194010 | 8246 | 3.03% |
| 2025-10-09 | 4.45 | 4.21 | -0.32 | -7.06% | 4.21 | 4.49 | 289512 | 12456 | 4.52% |
| 2025-09-30 | 4.55 | 4.53 | -0.01 | -0.22% | 4.48 | 4.68 | 156267 | 7098 | 2.44% |
| 2025-09-29 | 4.67 | 4.54 | -0.17 | -3.61% | 4.49 | 4.69 | 175778 | 8021 | 2.75% |
| 2025-09-26 | 4.80 | 4.71 | -0.15 | -3.09% | 4.70 | 4.83 | 171040 | 8108 | 2.67% |
| 2025-09-25 | 4.76 | 4.86 | 0.09 | 1.89% | 4.72 | 5.08 | 203706 | 10064 | 3.18% |
| 2025-09-24 | 4.75 | 4.77 | 0.01 | 0.21% | 4.68 | 4.80 | 107716 | 5120 | 1.68% |
| 2025-09-23 | 5.00 | 4.76 | -0.27 | -5.37% | 4.66 | 5.01 | 192798 | 9225 | 3.01% |
| 2025-09-22 | 5.01 | 5.03 | 0.07 | 1.41% | 4.98 | 5.15 | 128439 | 6493 | 2.01% |
| 2025-09-19 | 5.03 | 4.96 | -0.10 | -1.98% | 4.94 | 5.09 | 136736 | 6830 | 2.14% |
| 2025-09-18 | 5.15 | 5.06 | -0.13 | -2.50% | 5.00 | 5.16 | 187879 | 9584 | 2.94% |
| 2025-09-17 | 5.20 | 5.19 | -0.01 | -0.19% | 5.11 | 5.27 | 139317 | 7232 | 2.18% |
| 2025-09-16 | 5.26 | 5.20 | -0.09 | -1.70% | 5.09 | 5.29 | 255034 | 13217 | 3.98% |
| 2025-09-15 | 5.46 | 5.29 | -0.19 | -3.47% | 5.25 | 5.46 | 277886 | 14724 | 4.34% |
| 2025-09-12 | 5.22 | 5.48 | 0.25 | 4.78% | 5.20 | 5.74 | 403420 | 22279 | 6.30% |
| 2025-09-11 | 5.22 | 5.23 | 0.03 | 0.58% | 5.13 | 5.26 | 168623 | 8786 | 2.63% |
| 2025-09-10 | 5.26 | 5.20 | -0.05 | -0.95% | 5.16 | 5.26 | 153774 | 7980 | 2.40% |
| 2025-09-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.32 | 223410 | 11747 | 3.49% |
| 2025-09-08 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.24 | 153018 | 7925 | 2.39% |
| 2025-09-05 | 5.20 | 5.21 | 0.03 | 0.58% | 5.09 | 5.22 | 167296 | 8623 | 2.61% |
| 2025-09-04 | 5.11 | 5.18 | 0.08 | 1.57% | 5.08 | 5.31 | 222896 | 11575 | 3.48% |
| 2025-09-03 | 5.32 | 5.10 | -0.19 | -3.59% | 5.06 | 5.34 | 187215 | 9703 | 2.93% |
| 2025-09-02 | 5.60 | 5.29 | -0.22 | -3.99% | 5.21 | 5.60 | 241691 | 12984 | 3.78% |
| 2025-09-01 | 5.53 | 5.51 | 0.00 | 0.00% | 5.47 | 5.58 | 174956 | 9642 | 2.73% |
| 2025-08-29 | 5.66 | 5.51 | -0.16 | -2.82% | 5.50 | 5.66 | 253922 | 14080 | 3.97% |
| 2025-08-28 | 5.80 | 5.67 | -0.18 | -3.08% | 5.55 | 5.83 | 399249 | 22672 | 6.24% |
| 2025-08-27 | 5.75 | 5.85 | 0.11 | 1.92% | 5.61 | 6.15 | 616516 | 36517 | 9.64% |
| 2025-08-26 | 5.55 | 5.74 | 0.17 | 3.05% | 5.50 | 5.81 | 317599 | 18111 | 4.97% |
| 2025-08-25 | 5.70 | 5.57 | -0.10 | -1.76% | 5.55 | 5.74 | 320649 | 18032 | 5.01% |
| 2025-08-22 | 5.70 | 5.67 | -0.07 | -1.22% | 5.66 | 5.79 | 227545 | 12966 | 3.56% |
| 2025-08-21 | 5.70 | 5.74 | -0.04 | -0.69% | 5.69 | 5.87 | 277947 | 16047 | 4.35% |
| 2025-08-20 | 5.78 | 5.78 | 0.01 | 0.17% | 5.60 | 5.85 | 306852 | 17599 | 4.80% |
| 2025-08-19 | 5.90 | 5.77 | -0.16 | -2.70% | 5.76 | 5.92 | 359717 | 20932 | 5.63% |
| 2025-08-18 | 5.92 | 5.93 | -0.09 | -1.50% | 5.86 | 6.05 | 448072 | 26575 | 7.01% |
| 2025-08-15 | 5.83 | 6.02 | 0.14 | 2.38% | 5.78 | 6.12 | 458003 | 27286 | 7.16% |
| 2025-08-14 | 5.83 | 5.88 | 0.00 | 0.00% | 5.71 | 6.15 | 470307 | 27729 | 7.36% |
| 2025-08-13 | 5.90 | 5.88 | -0.01 | -0.17% | 5.77 | 5.95 | 313357 | 18289 | 4.90% |
| 2025-08-12 | 5.92 | 5.89 | -0.11 | -1.83% | 5.81 | 6.06 | 386685 | 22835 | 6.05% |
| 2025-08-11 | 5.93 | 6.00 | 0.10 | 1.69% | 5.92 | 6.17 | 397666 | 23883 | 6.22% |
| 2025-08-08 | 6.00 | 5.90 | -0.24 | -3.91% | 5.81 | 6.14 | 515273 | 30510 | 8.06% |
| 2025-08-07 | 5.58 | 6.14 | 0.60 | 10.83% | 5.56 | 6.43 | 860412 | 52160 | 13.46% |
| 2025-08-06 | 5.67 | 5.54 | -0.16 | -2.81% | 5.51 | 5.72 | 369595 | 20535 | 5.78% |
| 2025-08-05 | 5.78 | 5.70 | -0.16 | -2.73% | 5.67 | 5.94 | 403692 | 23265 | 6.31% |
| 2025-08-04 | 5.70 | 5.86 | 0.16 | 2.81% | 5.46 | 5.98 | 479980 | 27726 | 7.51% |
| 2025-08-01 | 5.82 | 5.70 | -0.21 | -3.55% | 5.70 | 6.03 | 436173 | 25354 | 6.82% |
| 2025-07-31 | 5.85 | 5.91 | -0.03 | -0.51% | 5.76 | 6.15 | 555715 | 33056 | 8.69% |
| 2025-07-30 | 6.06 | 5.94 | -0.21 | -3.41% | 5.83 | 6.22 | 555904 | 33179 | 8.69% |
| 2025-07-29 | 5.93 | 6.15 | 0.09 | 1.49% | 5.72 | 6.35 | 723059 | 44114 | 11.31% |
| 2025-07-28 | 6.02 | 6.06 | 0.06 | 1.00% | 6.02 | 6.44 | 838851 | 51924 | 13.12% |
| 2025-07-25 | 5.53 | 6.00 | 0.46 | 8.30% | 5.53 | 6.19 | 1045823 | 61250 | 16.36% |
| 2025-07-24 | 5.75 | 5.54 | -0.21 | -3.65% | 5.43 | 6.48 | 1335606 | 79981 | 20.89% |