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 | 5.10 | 0.11 | 2.20% | 5.00 | 5.13 | 78790 | 3999 | 1.54% |
| 2025-10-30 | 5.04 | 4.99 | -0.06 | -1.19% | 4.99 | 5.07 | 73771 | 3702 | 1.44% |
| 2025-10-29 | 5.17 | 5.05 | -0.11 | -2.13% | 5.02 | 5.17 | 84707 | 4286 | 1.66% |
| 2025-10-28 | 5.13 | 5.16 | 0.00 | 0.00% | 5.10 | 5.19 | 85135 | 4385 | 1.66% |
| 2025-10-27 | 5.19 | 5.16 | -0.03 | -0.58% | 5.09 | 5.20 | 86322 | 4443 | 1.69% |
| 2025-10-24 | 5.25 | 5.19 | -0.05 | -0.95% | 5.16 | 5.25 | 64962 | 3374 | 1.27% |
| 2025-10-23 | 5.18 | 5.24 | 0.04 | 0.77% | 5.07 | 5.25 | 83732 | 4349 | 1.64% |
| 2025-10-22 | 5.20 | 5.20 | 0.01 | 0.19% | 5.16 | 5.27 | 78343 | 4088 | 1.53% |
| 2025-10-21 | 5.05 | 5.19 | 0.14 | 2.77% | 5.02 | 5.20 | 83218 | 4273 | 1.63% |
| 2025-10-20 | 4.95 | 5.05 | 0.14 | 2.85% | 4.93 | 5.08 | 124525 | 6252 | 2.43% |
| 2025-10-17 | 5.09 | 4.91 | -0.23 | -4.47% | 4.86 | 5.11 | 195402 | 9671 | 3.82% |
| 2025-10-16 | 5.19 | 5.14 | -0.06 | -1.15% | 5.09 | 5.23 | 55779 | 2865 | 1.09% |
| 2025-10-15 | 5.17 | 5.20 | 0.03 | 0.58% | 5.14 | 5.23 | 70205 | 3644 | 1.37% |
| 2025-10-14 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.23 | 91836 | 4759 | 1.80% |
| 2025-10-13 | 5.01 | 5.17 | 0.05 | 0.98% | 4.91 | 5.17 | 111594 | 5670 | 2.18% |
| 2025-10-10 | 5.03 | 5.12 | 0.07 | 1.39% | 4.99 | 5.18 | 108788 | 5578 | 2.13% |
| 2025-10-09 | 5.01 | 5.05 | 0.05 | 1.00% | 4.99 | 5.09 | 80423 | 4056 | 1.57% |
| 2025-09-30 | 5.06 | 5.00 | -0.07 | -1.38% | 5.00 | 5.11 | 73547 | 3711 | 1.44% |
| 2025-09-29 | 5.00 | 5.07 | 0.03 | 0.60% | 4.90 | 5.11 | 102073 | 5133 | 2.00% |
| 2025-09-26 | 4.89 | 5.04 | 0.14 | 2.86% | 4.86 | 5.10 | 126969 | 6352 | 2.48% |
| 2025-09-25 | 5.02 | 4.90 | -0.08 | -1.61% | 4.87 | 5.04 | 85636 | 4232 | 1.67% |
| 2025-09-24 | 4.93 | 4.98 | 0.05 | 1.01% | 4.87 | 4.99 | 71692 | 3554 | 1.40% |
| 2025-09-23 | 4.97 | 4.93 | -0.08 | -1.60% | 4.79 | 5.00 | 116716 | 5687 | 2.28% |
| 2025-09-22 | 5.05 | 5.01 | -0.04 | -0.79% | 4.91 | 5.08 | 98098 | 4877 | 1.92% |
| 2025-09-19 | 5.08 | 5.05 | -0.05 | -0.98% | 5.00 | 5.13 | 101924 | 5147 | 1.99% |
| 2025-09-18 | 5.24 | 5.10 | -0.16 | -3.04% | 5.05 | 5.30 | 159114 | 8226 | 3.11% |
| 2025-09-17 | 5.34 | 5.26 | -0.11 | -2.05% | 5.25 | 5.36 | 122587 | 6491 | 2.40% |
| 2025-09-16 | 5.31 | 5.37 | 0.06 | 1.13% | 5.27 | 5.40 | 102008 | 5450 | 1.99% |
| 2025-09-15 | 5.38 | 5.31 | -0.07 | -1.30% | 5.26 | 5.41 | 138713 | 7360 | 2.71% |
| 2025-09-12 | 5.61 | 5.38 | -0.24 | -4.27% | 5.37 | 5.68 | 258715 | 14101 | 5.06% |
| 2025-09-11 | 5.43 | 5.62 | 0.19 | 3.50% | 5.31 | 5.75 | 302246 | 16879 | 5.91% |
| 2025-09-10 | 5.41 | 5.43 | 0.02 | 0.37% | 5.38 | 5.48 | 76307 | 4138 | 1.49% |
| 2025-09-09 | 5.50 | 5.41 | -0.07 | -1.28% | 5.40 | 5.51 | 97256 | 5301 | 1.90% |
| 2025-09-08 | 5.42 | 5.48 | 0.08 | 1.48% | 5.37 | 5.50 | 112439 | 6126 | 2.20% |
| 2025-09-05 | 5.34 | 5.40 | 0.06 | 1.12% | 5.20 | 5.41 | 149063 | 7947 | 2.91% |
| 2025-09-04 | 5.21 | 5.34 | 0.16 | 3.09% | 5.17 | 5.42 | 178225 | 9516 | 3.48% |
| 2025-09-03 | 5.33 | 5.18 | -0.15 | -2.81% | 5.16 | 5.38 | 95888 | 5039 | 1.87% |
| 2025-09-02 | 5.25 | 5.33 | 0.08 | 1.52% | 5.19 | 5.49 | 154049 | 8171 | 3.01% |
| 2025-09-01 | 5.14 | 5.25 | 0.10 | 1.94% | 5.06 | 5.32 | 118445 | 6188 | 2.32% |
| 2025-08-29 | 5.20 | 5.15 | -0.08 | -1.53% | 5.10 | 5.23 | 96865 | 5008 | 1.89% |
| 2025-08-28 | 5.34 | 5.23 | -0.06 | -1.13% | 5.00 | 5.43 | 179513 | 9342 | 3.51% |
| 2025-08-27 | 5.60 | 5.29 | -0.32 | -5.70% | 5.28 | 5.60 | 193065 | 10502 | 3.74% |
| 2025-08-26 | 5.45 | 5.61 | 0.17 | 3.13% | 5.42 | 5.63 | 131338 | 7299 | 2.54% |
| 2025-08-25 | 5.47 | 5.44 | -0.04 | -0.73% | 5.41 | 5.52 | 103395 | 5641 | 2.00% |
| 2025-08-22 | 5.56 | 5.48 | -0.09 | -1.62% | 5.44 | 5.63 | 109146 | 5997 | 2.11% |
| 2025-08-21 | 5.50 | 5.57 | 0.09 | 1.64% | 5.44 | 5.62 | 135099 | 7482 | 2.62% |
| 2025-08-20 | 5.39 | 5.48 | 0.06 | 1.11% | 5.35 | 5.49 | 99787 | 5407 | 1.93% |
| 2025-08-19 | 5.33 | 5.42 | 0.09 | 1.69% | 5.28 | 5.44 | 107667 | 5802 | 2.08% |
| 2025-08-18 | 5.32 | 5.33 | 0.02 | 0.38% | 5.29 | 5.43 | 130301 | 6968 | 2.52% |
| 2025-08-15 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.36 | 83826 | 4451 | 1.62% |
| 2025-08-14 | 5.43 | 5.29 | -0.16 | -2.94% | 5.27 | 5.43 | 132060 | 7039 | 2.56% |
| 2025-08-13 | 5.58 | 5.45 | -0.13 | -2.33% | 5.42 | 5.61 | 197040 | 10785 | 3.81% |
| 2025-08-12 | 5.44 | 5.58 | 0.14 | 2.57% | 5.40 | 5.69 | 218574 | 12180 | 4.23% |
| 2025-08-11 | 5.37 | 5.44 | 0.08 | 1.49% | 5.32 | 5.45 | 104129 | 5637 | 2.02% |
| 2025-08-08 | 5.29 | 5.36 | 0.05 | 0.94% | 5.25 | 5.36 | 107066 | 5682 | 2.07% |
| 2025-08-07 | 5.31 | 5.31 | 0.00 | 0.00% | 5.27 | 5.36 | 106793 | 5668 | 2.07% |
| 2025-08-06 | 5.19 | 5.31 | 0.11 | 2.12% | 5.18 | 5.37 | 179602 | 9475 | 3.48% |
| 2025-08-05 | 5.23 | 5.20 | 0.05 | 0.97% | 5.18 | 5.26 | 106978 | 5567 | 2.07% |
| 2025-08-04 | 5.05 | 5.15 | 0.05 | 0.98% | 5.02 | 5.15 | 97649 | 4982 | 1.89% |
| 2025-08-01 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.13 | 132717 | 6743 | 2.57% |
| 2025-07-31 | 5.06 | 4.99 | -0.07 | -1.38% | 4.95 | 5.07 | 98019 | 4893 | 1.90% |
| 2025-07-30 | 5.07 | 5.06 | -0.02 | -0.39% | 5.02 | 5.09 | 86413 | 4359 | 1.67% |
| 2025-07-29 | 5.14 | 5.08 | -0.06 | -1.17% | 5.01 | 5.17 | 99777 | 5050 | 1.93% |
| 2025-07-28 | 5.11 | 5.14 | 0.02 | 0.39% | 5.09 | 5.17 | 83912 | 4301 | 1.62% |
| 2025-07-25 | 5.15 | 5.12 | -0.03 | -0.58% | 5.09 | 5.18 | 103327 | 5299 | 2.00% |
| 2025-07-24 | 5.08 | 5.15 | 0.07 | 1.38% | 5.07 | 5.16 | 97853 | 5017 | 1.89% |