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 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.09 | 148487 | 7495 | 2.91% |
| 2025-10-30 | 5.10 | 5.01 | -0.09 | -1.76% | 5.00 | 5.11 | 132557 | 6685 | 2.60% |
| 2025-10-29 | 5.06 | 5.10 | 0.02 | 0.39% | 5.03 | 5.10 | 131757 | 6672 | 2.59% |
| 2025-10-28 | 5.04 | 5.08 | 0.05 | 0.99% | 5.04 | 5.15 | 171991 | 8757 | 3.38% |
| 2025-10-27 | 5.03 | 5.03 | 0.01 | 0.20% | 4.97 | 5.04 | 120565 | 6046 | 2.37% |
| 2025-10-24 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.04 | 94038 | 4719 | 1.85% |
| 2025-10-23 | 5.01 | 5.01 | -0.01 | -0.20% | 4.95 | 5.03 | 106482 | 5300 | 2.09% |
| 2025-10-22 | 5.06 | 5.02 | -0.06 | -1.18% | 5.00 | 5.08 | 167782 | 8442 | 3.29% |
| 2025-10-21 | 4.84 | 5.08 | 0.24 | 4.96% | 4.82 | 5.12 | 390325 | 19720 | 7.66% |
| 2025-10-20 | 4.81 | 4.84 | 0.09 | 1.89% | 4.81 | 4.86 | 103518 | 5002 | 2.03% |
| 2025-10-17 | 4.88 | 4.75 | -0.15 | -3.06% | 4.75 | 4.91 | 143820 | 6938 | 2.82% |
| 2025-10-16 | 4.95 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 111683 | 5491 | 2.19% |
| 2025-10-15 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.97 | 152755 | 7496 | 3.00% |
| 2025-10-14 | 4.92 | 4.85 | -0.07 | -1.42% | 4.83 | 4.99 | 154514 | 7578 | 3.03% |
| 2025-10-13 | 4.85 | 4.92 | -0.08 | -1.60% | 4.70 | 4.94 | 157719 | 7666 | 3.10% |
| 2025-10-10 | 4.94 | 5.00 | 0.04 | 0.81% | 4.93 | 5.07 | 182247 | 9137 | 3.58% |
| 2025-10-09 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 4.99 | 143974 | 7138 | 2.83% |
| 2025-09-30 | 4.99 | 4.95 | -0.04 | -0.80% | 4.94 | 5.02 | 138088 | 6865 | 2.71% |
| 2025-09-29 | 4.95 | 4.99 | 0.04 | 0.81% | 4.87 | 5.00 | 142695 | 7070 | 2.80% |
| 2025-09-26 | 4.91 | 4.95 | 0.03 | 0.61% | 4.86 | 5.05 | 190290 | 9458 | 3.73% |
| 2025-09-25 | 5.01 | 4.92 | -0.11 | -2.19% | 4.92 | 5.05 | 151700 | 7548 | 2.98% |
| 2025-09-24 | 4.99 | 5.03 | 0.03 | 0.60% | 4.94 | 5.03 | 174353 | 8711 | 3.42% |
| 2025-09-23 | 5.03 | 5.00 | -0.06 | -1.19% | 4.87 | 5.06 | 221998 | 10975 | 4.36% |
| 2025-09-22 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.15 | 154042 | 7793 | 3.02% |
| 2025-09-19 | 5.22 | 5.08 | -0.15 | -2.87% | 5.06 | 5.24 | 236676 | 12086 | 4.64% |
| 2025-09-18 | 5.34 | 5.23 | -0.11 | -2.06% | 5.17 | 5.42 | 281088 | 14908 | 5.52% |
| 2025-09-17 | 5.30 | 5.34 | 0.04 | 0.75% | 5.26 | 5.37 | 257502 | 13726 | 5.05% |
| 2025-09-16 | 5.17 | 5.30 | 0.14 | 2.71% | 5.14 | 5.30 | 311656 | 16342 | 6.17% |
| 2025-09-15 | 5.16 | 5.16 | 0.01 | 0.19% | 5.14 | 5.21 | 165229 | 8548 | 3.27% |
| 2025-09-12 | 5.20 | 5.15 | -0.06 | -1.15% | 5.14 | 5.23 | 190035 | 9833 | 3.76% |
| 2025-09-11 | 5.15 | 5.21 | 0.07 | 1.36% | 5.04 | 5.21 | 229508 | 11795 | 4.54% |
| 2025-09-10 | 5.16 | 5.14 | 0.01 | 0.19% | 5.12 | 5.21 | 171771 | 8855 | 3.40% |
| 2025-09-09 | 5.22 | 5.13 | -0.09 | -1.72% | 5.11 | 5.22 | 195825 | 10097 | 3.88% |
| 2025-09-08 | 5.17 | 5.22 | 0.04 | 0.77% | 5.14 | 5.24 | 189321 | 9835 | 3.75% |
| 2025-09-05 | 5.09 | 5.18 | 0.09 | 1.77% | 5.08 | 5.18 | 207075 | 10636 | 4.10% |
| 2025-09-04 | 5.09 | 5.09 | -0.01 | -0.20% | 5.02 | 5.19 | 262119 | 13438 | 5.19% |
| 2025-09-03 | 5.29 | 5.10 | -0.19 | -3.59% | 5.06 | 5.33 | 246897 | 12804 | 4.89% |
| 2025-09-02 | 5.31 | 5.29 | -0.02 | -0.38% | 5.12 | 5.35 | 405748 | 21266 | 8.03% |
| 2025-09-01 | 5.32 | 5.31 | -0.03 | -0.56% | 5.27 | 5.38 | 288636 | 15344 | 5.71% |
| 2025-08-29 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.45 | 289567 | 15532 | 5.73% |
| 2025-08-28 | 5.58 | 5.46 | -0.13 | -2.33% | 5.26 | 5.61 | 573487 | 31123 | 11.35% |
| 2025-08-27 | 5.85 | 5.59 | -0.27 | -4.61% | 5.59 | 5.88 | 459899 | 26420 | 9.10% |
| 2025-08-26 | 5.93 | 5.86 | -0.14 | -2.33% | 5.83 | 6.01 | 483962 | 28534 | 9.58% |
| 2025-08-25 | 5.83 | 6.00 | 0.29 | 5.08% | 5.83 | 6.25 | 955052 | 57685 | 18.91% |
| 2025-08-22 | 5.80 | 5.71 | -0.09 | -1.55% | 5.66 | 5.80 | 448453 | 25639 | 8.88% |
| 2025-08-21 | 6.08 | 5.80 | -0.17 | -2.85% | 5.76 | 6.08 | 559837 | 32771 | 11.08% |
| 2025-08-20 | 5.76 | 5.97 | 0.11 | 1.88% | 5.65 | 6.09 | 891026 | 52492 | 17.64% |
| 2025-08-19 | 5.64 | 5.86 | 0.18 | 3.17% | 5.56 | 5.90 | 1114266 | 64476 | 22.06% |
| 2025-08-18 | 5.29 | 5.68 | 0.47 | 9.02% | 5.29 | 5.98 | 1389717 | 79361 | 27.51% |
| 2025-08-15 | 5.14 | 5.21 | 0.05 | 0.97% | 5.13 | 5.26 | 206661 | 10772 | 4.09% |
| 2025-08-14 | 5.30 | 5.16 | -0.14 | -2.64% | 5.15 | 5.32 | 253398 | 13186 | 5.02% |
| 2025-08-13 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 5.33 | 232230 | 12284 | 4.60% |
| 2025-08-12 | 5.27 | 5.26 | -0.01 | -0.19% | 5.20 | 5.29 | 190503 | 9991 | 3.77% |
| 2025-08-11 | 5.18 | 5.27 | 0.11 | 2.13% | 5.15 | 5.28 | 262639 | 13779 | 5.20% |
| 2025-08-08 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.17 | 155142 | 7990 | 3.07% |
| 2025-08-07 | 5.16 | 5.16 | -0.01 | -0.19% | 5.12 | 5.20 | 206405 | 10646 | 4.09% |
| 2025-08-06 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.18 | 254936 | 13144 | 5.05% |
| 2025-08-05 | 5.06 | 5.12 | 0.07 | 1.39% | 5.05 | 5.12 | 174607 | 8899 | 3.46% |
| 2025-08-04 | 5.01 | 5.05 | 0.03 | 0.60% | 4.98 | 5.05 | 104732 | 5265 | 2.07% |
| 2025-08-01 | 4.97 | 5.02 | 0.03 | 0.60% | 4.97 | 5.04 | 124075 | 6214 | 2.46% |
| 2025-07-31 | 5.03 | 4.99 | -0.07 | -1.38% | 4.98 | 5.08 | 156042 | 7837 | 3.09% |
| 2025-07-30 | 5.09 | 5.06 | -0.05 | -0.98% | 5.02 | 5.13 | 168379 | 8531 | 3.33% |
| 2025-07-29 | 5.16 | 5.11 | -0.05 | -0.97% | 5.05 | 5.16 | 166802 | 8486 | 3.30% |
| 2025-07-28 | 5.12 | 5.16 | 0.06 | 1.18% | 5.09 | 5.18 | 213895 | 11010 | 4.23% |
| 2025-07-25 | 5.17 | 5.10 | -0.06 | -1.16% | 5.09 | 5.20 | 302723 | 15528 | 5.99% |
| 2025-07-24 | 4.98 | 5.16 | 0.17 | 3.41% | 4.98 | 5.16 | 424642 | 21644 | 8.41% |