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 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.39 | 164872 | 8828 | 0.71% |
| 2025-10-30 | 5.33 | 5.28 | -0.08 | -1.49% | 5.28 | 5.42 | 179010 | 9559 | 0.77% |
| 2025-10-29 | 5.37 | 5.36 | -0.06 | -1.11% | 5.28 | 5.41 | 213526 | 11379 | 0.92% |
| 2025-10-28 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.49 | 199943 | 10861 | 0.86% |
| 2025-10-27 | 5.50 | 5.44 | 0.00 | 0.00% | 5.41 | 5.53 | 183750 | 10025 | 0.79% |
| 2025-10-24 | 5.35 | 5.44 | 0.11 | 2.06% | 5.33 | 5.49 | 223884 | 12139 | 0.96% |
| 2025-10-23 | 5.29 | 5.33 | 0.03 | 0.57% | 5.23 | 5.34 | 146163 | 7730 | 0.63% |
| 2025-10-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.34 | 143648 | 7630 | 0.62% |
| 2025-10-21 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 114213 | 6010 | 0.49% |
| 2025-10-20 | 5.22 | 5.26 | 0.09 | 1.74% | 5.18 | 5.29 | 145616 | 7625 | 0.63% |
| 2025-10-17 | 5.25 | 5.17 | -0.13 | -2.45% | 5.16 | 5.34 | 203423 | 10624 | 0.87% |
| 2025-10-16 | 5.20 | 5.30 | 0.17 | 3.31% | 5.20 | 5.41 | 346636 | 18457 | 1.49% |
| 2025-10-15 | 5.04 | 5.13 | 0.06 | 1.18% | 5.04 | 5.13 | 92610 | 4706 | 0.40% |
| 2025-10-14 | 5.18 | 5.07 | -0.05 | -0.98% | 5.06 | 5.21 | 124303 | 6362 | 0.53% |
| 2025-10-13 | 4.99 | 5.12 | -0.11 | -2.10% | 4.99 | 5.15 | 168391 | 8558 | 0.72% |
| 2025-10-10 | 5.27 | 5.23 | -0.01 | -0.19% | 5.21 | 5.32 | 144045 | 7579 | 0.62% |
| 2025-10-09 | 5.25 | 5.24 | 0.05 | 0.96% | 5.18 | 5.34 | 206820 | 10905 | 0.89% |
| 2025-09-30 | 5.10 | 5.19 | 0.14 | 2.77% | 5.10 | 5.20 | 214710 | 11077 | 0.92% |
| 2025-09-29 | 5.03 | 5.05 | 0.02 | 0.40% | 4.93 | 5.07 | 179165 | 8961 | 0.77% |
| 2025-09-26 | 5.09 | 5.03 | -0.07 | -1.37% | 5.02 | 5.15 | 174044 | 8829 | 0.75% |
| 2025-09-25 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 172749 | 8837 | 0.74% |
| 2025-09-24 | 5.11 | 5.15 | 0.00 | 0.00% | 5.08 | 5.17 | 144812 | 7435 | 0.62% |
| 2025-09-23 | 5.28 | 5.15 | -0.10 | -1.90% | 5.05 | 5.28 | 261915 | 13418 | 1.13% |
| 2025-09-22 | 5.15 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 201038 | 10491 | 0.86% |
| 2025-09-19 | 5.20 | 5.12 | -0.07 | -1.35% | 5.08 | 5.22 | 196190 | 10075 | 0.84% |
| 2025-09-18 | 5.30 | 5.19 | -0.10 | -1.89% | 5.15 | 5.33 | 291716 | 15300 | 1.25% |
| 2025-09-17 | 5.48 | 5.29 | -0.18 | -3.29% | 5.25 | 5.50 | 351288 | 18813 | 1.51% |
| 2025-09-16 | 5.49 | 5.47 | -0.01 | -0.18% | 5.41 | 5.54 | 198693 | 10857 | 0.85% |
| 2025-09-15 | 5.39 | 5.48 | 0.07 | 1.29% | 5.38 | 5.57 | 267875 | 14657 | 1.15% |
| 2025-09-12 | 5.28 | 5.41 | 0.10 | 1.88% | 5.28 | 5.51 | 331033 | 17992 | 1.42% |
| 2025-09-11 | 5.35 | 5.31 | -0.01 | -0.19% | 5.22 | 5.35 | 284767 | 15045 | 1.22% |
| 2025-09-10 | 5.18 | 5.32 | 0.25 | 4.93% | 5.16 | 5.37 | 419668 | 22083 | 1.80% |
| 2025-09-09 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.18 | 254522 | 12981 | 1.09% |
| 2025-09-08 | 5.08 | 5.17 | 0.13 | 2.58% | 5.05 | 5.28 | 323087 | 16616 | 1.39% |
| 2025-09-05 | 4.92 | 5.04 | 0.15 | 3.07% | 4.91 | 5.04 | 251608 | 12568 | 1.08% |
| 2025-09-04 | 5.04 | 4.89 | -0.11 | -2.20% | 4.82 | 5.09 | 329424 | 16376 | 1.42% |
| 2025-09-03 | 5.04 | 5.00 | -0.01 | -0.20% | 4.96 | 5.09 | 197083 | 9912 | 0.85% |
| 2025-09-02 | 5.01 | 5.01 | -0.04 | -0.79% | 4.96 | 5.13 | 282879 | 14218 | 1.22% |
| 2025-09-01 | 5.09 | 5.05 | -0.06 | -1.17% | 4.99 | 5.17 | 335140 | 16922 | 1.44% |
| 2025-08-29 | 5.30 | 5.11 | -0.22 | -4.13% | 5.05 | 5.30 | 486556 | 24979 | 2.09% |
| 2025-08-28 | 5.22 | 5.33 | 0.15 | 2.90% | 5.06 | 5.45 | 617353 | 32588 | 2.65% |
| 2025-08-27 | 5.01 | 5.18 | 0.16 | 3.19% | 5.01 | 5.50 | 609729 | 32076 | 2.62% |
| 2025-08-26 | 5.01 | 5.02 | 0.03 | 0.60% | 4.95 | 5.09 | 277499 | 13968 | 1.19% |
| 2025-08-25 | 4.85 | 4.99 | 0.20 | 4.18% | 4.81 | 5.09 | 391557 | 19406 | 1.68% |
| 2025-08-22 | 4.74 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 176468 | 8453 | 0.76% |
| 2025-08-21 | 4.84 | 4.75 | -0.09 | -1.86% | 4.74 | 4.85 | 256577 | 12282 | 1.10% |
| 2025-08-20 | 4.79 | 4.84 | 0.07 | 1.47% | 4.70 | 4.87 | 282347 | 13538 | 1.21% |
| 2025-08-19 | 4.71 | 4.77 | 0.08 | 1.71% | 4.71 | 4.91 | 426867 | 20473 | 1.83% |
| 2025-08-18 | 4.41 | 4.69 | 0.29 | 6.59% | 4.41 | 4.96 | 594151 | 27940 | 2.55% |
| 2025-08-15 | 4.25 | 4.40 | 0.15 | 3.53% | 4.25 | 4.40 | 270677 | 11804 | 1.16% |
| 2025-08-14 | 4.36 | 4.25 | -0.09 | -2.07% | 4.23 | 4.40 | 259729 | 11193 | 1.12% |
| 2025-08-13 | 4.26 | 4.34 | 0.09 | 2.12% | 4.25 | 4.35 | 223689 | 9662 | 0.96% |
| 2025-08-12 | 4.25 | 4.25 | -0.02 | -0.47% | 4.22 | 4.30 | 153166 | 6516 | 0.66% |
| 2025-08-11 | 4.20 | 4.27 | 0.08 | 1.91% | 4.19 | 4.31 | 158235 | 6728 | 0.68% |
| 2025-08-08 | 4.17 | 4.19 | 0.00 | 0.00% | 4.17 | 4.26 | 169727 | 7134 | 0.73% |
| 2025-08-07 | 4.16 | 4.19 | 0.02 | 0.48% | 4.15 | 4.33 | 300144 | 12774 | 1.29% |
| 2025-08-06 | 4.11 | 4.17 | 0.07 | 1.71% | 4.08 | 4.18 | 215840 | 8941 | 0.93% |
| 2025-08-05 | 4.03 | 4.10 | 0.06 | 1.49% | 4.02 | 4.13 | 154336 | 6331 | 0.66% |
| 2025-08-04 | 3.96 | 4.04 | 0.07 | 1.76% | 3.95 | 4.04 | 101576 | 4075 | 0.44% |
| 2025-08-01 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 3.98 | 87566 | 3459 | 0.38% |
| 2025-07-31 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 4.00 | 105836 | 4204 | 0.45% |
| 2025-07-30 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 116788 | 4647 | 0.50% |
| 2025-07-29 | 4.02 | 4.00 | -0.01 | -0.25% | 3.96 | 4.02 | 136565 | 5440 | 0.59% |
| 2025-07-28 | 4.00 | 4.01 | -0.05 | -1.23% | 3.98 | 4.03 | 175674 | 7029 | 0.75% |
| 2025-07-25 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.09 | 96622 | 3923 | 0.42% |