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 | 5.03 | 4.96 | -0.28 | -5.34% | 4.94 | 5.08 | 830086 | 41510 | 4.00% |
| 2025-10-30 | 5.33 | 5.24 | -0.09 | -1.69% | 5.24 | 5.36 | 281498 | 14897 | 1.36% |
| 2025-10-29 | 5.35 | 5.33 | -0.04 | -0.74% | 5.29 | 5.36 | 328570 | 17468 | 1.58% |
| 2025-10-28 | 5.37 | 5.37 | 0.00 | 0.00% | 5.31 | 5.42 | 281022 | 15068 | 1.35% |
| 2025-10-27 | 5.36 | 5.37 | 0.03 | 0.56% | 5.34 | 5.47 | 329203 | 17697 | 1.59% |
| 2025-10-24 | 5.44 | 5.34 | -0.11 | -2.02% | 5.32 | 5.47 | 340465 | 18274 | 1.64% |
| 2025-10-23 | 5.48 | 5.45 | -0.07 | -1.27% | 5.36 | 5.54 | 350740 | 18996 | 1.69% |
| 2025-10-22 | 5.39 | 5.52 | 0.13 | 2.41% | 5.35 | 5.56 | 431018 | 23604 | 2.08% |
| 2025-10-21 | 5.28 | 5.39 | 0.10 | 1.89% | 5.25 | 5.45 | 354961 | 19077 | 1.71% |
| 2025-10-20 | 5.27 | 5.29 | 0.03 | 0.57% | 5.25 | 5.36 | 276688 | 14671 | 1.33% |
| 2025-10-17 | 5.36 | 5.26 | -0.12 | -2.23% | 5.24 | 5.40 | 361150 | 19175 | 1.74% |
| 2025-10-16 | 5.44 | 5.38 | -0.06 | -1.10% | 5.33 | 5.44 | 306902 | 16491 | 1.48% |
| 2025-10-15 | 5.45 | 5.44 | 0.00 | 0.00% | 5.38 | 5.49 | 338680 | 18384 | 1.63% |
| 2025-10-14 | 5.51 | 5.44 | -0.07 | -1.27% | 5.40 | 5.63 | 488346 | 26905 | 2.35% |
| 2025-10-13 | 5.37 | 5.51 | 0.00 | 0.00% | 5.34 | 5.53 | 516156 | 28130 | 2.49% |
| 2025-10-10 | 5.37 | 5.51 | 0.12 | 2.23% | 5.34 | 5.66 | 620252 | 34252 | 2.99% |
| 2025-10-09 | 5.26 | 5.39 | 0.09 | 1.70% | 5.19 | 5.46 | 684244 | 36327 | 3.30% |
| 2025-09-30 | 5.05 | 5.30 | 0.24 | 4.74% | 5.02 | 5.34 | 685278 | 35783 | 3.30% |
| 2025-09-29 | 5.02 | 5.06 | 0.06 | 1.20% | 4.94 | 5.10 | 401355 | 20127 | 1.93% |
| 2025-09-26 | 4.88 | 5.00 | 0.10 | 2.04% | 4.86 | 5.14 | 445919 | 22354 | 2.15% |
| 2025-09-25 | 4.96 | 4.90 | -0.07 | -1.41% | 4.88 | 4.97 | 294452 | 14456 | 1.42% |
| 2025-09-24 | 4.86 | 4.97 | 0.08 | 1.64% | 4.83 | 5.04 | 401079 | 19926 | 1.93% |
| 2025-09-23 | 5.09 | 4.89 | -0.23 | -4.49% | 4.80 | 5.09 | 605547 | 29640 | 2.92% |
| 2025-09-22 | 5.16 | 5.12 | -0.05 | -0.97% | 5.01 | 5.16 | 295894 | 15056 | 1.43% |
| 2025-09-19 | 5.16 | 5.17 | 0.03 | 0.58% | 5.05 | 5.22 | 498003 | 25540 | 2.40% |
| 2025-09-18 | 5.37 | 5.14 | -0.25 | -4.64% | 5.10 | 5.42 | 684960 | 35927 | 3.30% |
| 2025-09-17 | 5.30 | 5.39 | 0.08 | 1.51% | 5.20 | 5.41 | 511210 | 27132 | 2.46% |
| 2025-09-16 | 5.25 | 5.31 | 0.01 | 0.19% | 5.24 | 5.41 | 535952 | 28459 | 2.58% |
| 2025-09-15 | 5.30 | 5.30 | -0.05 | -0.93% | 5.16 | 5.39 | 745463 | 39112 | 3.59% |
| 2025-09-12 | 5.17 | 5.35 | 0.16 | 3.08% | 5.17 | 5.40 | 662048 | 35114 | 3.19% |
| 2025-09-11 | 5.13 | 5.19 | 0.03 | 0.58% | 5.07 | 5.20 | 528422 | 27226 | 2.55% |
| 2025-09-10 | 5.15 | 5.16 | -0.02 | -0.39% | 5.06 | 5.20 | 450502 | 23153 | 2.17% |
| 2025-09-09 | 5.01 | 5.18 | 0.19 | 3.81% | 4.98 | 5.25 | 762598 | 39314 | 3.67% |
| 2025-09-08 | 4.96 | 4.99 | 0.05 | 1.01% | 4.95 | 5.05 | 421319 | 21064 | 2.03% |
| 2025-09-05 | 4.95 | 4.94 | 0.01 | 0.20% | 4.89 | 4.95 | 356911 | 17556 | 1.72% |
| 2025-09-04 | 4.94 | 4.93 | 0.01 | 0.20% | 4.88 | 4.98 | 381989 | 18881 | 1.84% |
| 2025-09-03 | 5.15 | 4.92 | -0.23 | -4.47% | 4.89 | 5.16 | 669823 | 33450 | 3.23% |
| 2025-09-02 | 5.03 | 5.15 | 0.13 | 2.59% | 4.99 | 5.21 | 913595 | 46596 | 4.40% |
| 2025-09-01 | 5.06 | 5.02 | 0.02 | 0.40% | 4.92 | 5.08 | 689667 | 34330 | 3.32% |
| 2025-08-29 | 5.02 | 5.00 | 0.05 | 1.01% | 4.97 | 5.11 | 540494 | 27078 | 2.60% |
| 2025-08-28 | 4.93 | 4.95 | 0.03 | 0.61% | 4.85 | 4.99 | 399568 | 19714 | 1.92% |
| 2025-08-27 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 420508 | 21102 | 2.03% |
| 2025-08-26 | 5.10 | 5.10 | -0.02 | -0.39% | 5.02 | 5.12 | 415525 | 21108 | 2.00% |
| 2025-08-25 | 4.93 | 5.12 | 0.19 | 3.85% | 4.93 | 5.22 | 746234 | 38140 | 3.60% |
| 2025-08-22 | 4.91 | 4.93 | 0.04 | 0.82% | 4.86 | 4.94 | 300695 | 14735 | 1.45% |
| 2025-08-21 | 4.96 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 367736 | 18208 | 1.77% |
| 2025-08-20 | 4.97 | 4.96 | -0.03 | -0.60% | 4.88 | 4.98 | 463150 | 22834 | 2.23% |
| 2025-08-19 | 4.92 | 4.99 | 0.09 | 1.84% | 4.89 | 5.00 | 508205 | 25191 | 2.45% |
| 2025-08-18 | 4.94 | 4.90 | -0.01 | -0.20% | 4.86 | 5.00 | 509844 | 25009 | 2.46% |
| 2025-08-15 | 4.76 | 4.91 | 0.17 | 3.59% | 4.75 | 4.97 | 691108 | 33889 | 3.33% |
| 2025-08-14 | 4.80 | 4.74 | -0.04 | -0.84% | 4.73 | 4.86 | 388200 | 18594 | 1.87% |
| 2025-08-13 | 4.80 | 4.78 | -0.02 | -0.42% | 4.74 | 4.83 | 381354 | 18221 | 1.84% |
| 2025-08-12 | 4.79 | 4.80 | -0.01 | -0.21% | 4.77 | 4.85 | 425101 | 20446 | 2.05% |
| 2025-08-11 | 4.85 | 4.81 | 0.11 | 2.34% | 4.77 | 4.93 | 799552 | 38858 | 3.85% |
| 2025-08-08 | 4.66 | 4.70 | 0.02 | 0.43% | 4.65 | 4.71 | 242532 | 11358 | 1.17% |
| 2025-08-07 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 295235 | 13754 | 1.42% |
| 2025-08-06 | 4.63 | 4.64 | 0.01 | 0.22% | 4.59 | 4.66 | 257561 | 11916 | 1.24% |
| 2025-08-05 | 4.62 | 4.63 | 0.01 | 0.22% | 4.61 | 4.69 | 367261 | 17044 | 1.77% |
| 2025-08-04 | 4.62 | 4.62 | -0.01 | -0.22% | 4.56 | 4.63 | 280718 | 12885 | 1.35% |
| 2025-08-01 | 4.64 | 4.63 | 0.00 | 0.00% | 4.62 | 4.67 | 243455 | 11298 | 1.17% |
| 2025-07-31 | 4.89 | 4.63 | -0.29 | -5.89% | 4.59 | 4.90 | 820456 | 38512 | 3.95% |
| 2025-07-30 | 4.97 | 4.92 | -0.05 | -1.01% | 4.88 | 5.01 | 382699 | 18972 | 1.84% |
| 2025-07-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 5.02 | 318613 | 15786 | 1.53% |
| 2025-07-28 | 5.00 | 4.98 | 0.00 | 0.00% | 4.89 | 5.01 | 301532 | 14952 | 1.45% |
| 2025-07-25 | 4.94 | 4.98 | 0.05 | 1.01% | 4.91 | 5.01 | 521697 | 25990 | 2.51% |
| 2025-07-24 | 4.85 | 4.93 | 0.07 | 1.44% | 4.82 | 4.98 | 545729 | 26902 | 2.63% |