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 | 4.90 | 4.92 | 0.00 | 0.00% | 4.90 | 4.97 | 305928 | 15081 | 1.11% |
| 2025-10-30 | 4.96 | 4.92 | -0.07 | -1.40% | 4.91 | 5.00 | 358898 | 17798 | 1.30% |
| 2025-10-29 | 4.98 | 4.99 | 0.01 | 0.20% | 4.92 | 5.01 | 278545 | 13843 | 1.01% |
| 2025-10-28 | 5.02 | 4.98 | -0.04 | -0.80% | 4.98 | 5.04 | 253797 | 12710 | 0.92% |
| 2025-10-27 | 5.06 | 5.02 | -0.04 | -0.79% | 5.01 | 5.08 | 362284 | 18251 | 1.32% |
| 2025-10-24 | 5.14 | 5.06 | -0.09 | -1.75% | 5.05 | 5.15 | 313203 | 15941 | 1.14% |
| 2025-10-23 | 5.12 | 5.15 | 0.03 | 0.59% | 5.04 | 5.16 | 327989 | 16695 | 1.19% |
| 2025-10-22 | 5.14 | 5.12 | -0.05 | -0.97% | 5.11 | 5.22 | 337392 | 17394 | 1.23% |
| 2025-10-21 | 5.07 | 5.17 | 0.10 | 1.97% | 5.05 | 5.18 | 399165 | 20512 | 1.45% |
| 2025-10-20 | 5.12 | 5.07 | -0.01 | -0.20% | 5.05 | 5.12 | 248007 | 12589 | 0.90% |
| 2025-10-17 | 5.14 | 5.08 | -0.06 | -1.17% | 5.07 | 5.18 | 322235 | 16487 | 1.17% |
| 2025-10-16 | 5.23 | 5.14 | -0.09 | -1.72% | 5.14 | 5.23 | 365900 | 18928 | 1.33% |
| 2025-10-15 | 5.28 | 5.23 | -0.04 | -0.76% | 5.20 | 5.32 | 399210 | 20907 | 1.45% |
| 2025-10-14 | 5.29 | 5.27 | 0.00 | 0.00% | 5.23 | 5.40 | 493021 | 26217 | 1.79% |
| 2025-10-13 | 5.24 | 5.27 | -0.10 | -1.86% | 5.17 | 5.32 | 470117 | 24695 | 1.71% |
| 2025-10-10 | 5.30 | 5.37 | 0.03 | 0.56% | 5.29 | 5.43 | 509480 | 27314 | 1.85% |
| 2025-10-09 | 5.68 | 5.34 | -0.32 | -5.65% | 5.26 | 5.68 | 1222959 | 65658 | 4.44% |
| 2025-09-30 | 5.53 | 5.66 | 0.18 | 3.28% | 5.51 | 5.74 | 824243 | 46549 | 2.99% |
| 2025-09-29 | 5.47 | 5.48 | 0.00 | 0.00% | 5.40 | 5.52 | 509723 | 27778 | 1.85% |
| 2025-09-26 | 5.43 | 5.48 | 0.02 | 0.37% | 5.36 | 5.56 | 521532 | 28487 | 1.89% |
| 2025-09-25 | 5.48 | 5.46 | -0.03 | -0.55% | 5.37 | 5.50 | 515444 | 27977 | 1.87% |
| 2025-09-24 | 5.34 | 5.49 | 0.10 | 1.86% | 5.31 | 5.54 | 527468 | 28850 | 1.92% |
| 2025-09-23 | 5.51 | 5.39 | -0.17 | -3.06% | 5.33 | 5.60 | 601544 | 32588 | 2.19% |
| 2025-09-22 | 5.63 | 5.56 | -0.12 | -2.11% | 5.52 | 5.67 | 679679 | 37960 | 2.47% |
| 2025-09-19 | 5.57 | 5.68 | 0.16 | 2.90% | 5.43 | 5.69 | 813558 | 45273 | 2.96% |
| 2025-09-18 | 5.68 | 5.52 | -0.19 | -3.33% | 5.45 | 5.69 | 814966 | 45400 | 2.96% |
| 2025-09-17 | 5.66 | 5.71 | 0.07 | 1.24% | 5.55 | 5.72 | 674192 | 38119 | 2.45% |
| 2025-09-16 | 5.56 | 5.64 | 0.04 | 0.71% | 5.55 | 5.69 | 720153 | 40499 | 2.62% |
| 2025-09-15 | 5.59 | 5.60 | -0.01 | -0.18% | 5.35 | 5.65 | 1168310 | 63989 | 4.25% |
| 2025-09-12 | 5.49 | 5.61 | 0.10 | 1.81% | 5.48 | 5.66 | 771769 | 42917 | 2.80% |
| 2025-09-11 | 5.48 | 5.51 | 0.02 | 0.36% | 5.41 | 5.52 | 522545 | 28609 | 1.90% |
| 2025-09-10 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.58 | 566986 | 31306 | 2.06% |
| 2025-09-09 | 5.47 | 5.58 | 0.11 | 2.01% | 5.41 | 5.60 | 877420 | 48582 | 3.19% |
| 2025-09-08 | 5.36 | 5.47 | 0.12 | 2.24% | 5.33 | 5.58 | 1078646 | 58789 | 3.92% |
| 2025-09-05 | 5.50 | 5.35 | -0.01 | -0.19% | 5.28 | 5.66 | 1480932 | 80402 | 5.38% |
| 2025-09-04 | 5.23 | 5.36 | 0.16 | 3.08% | 5.19 | 5.45 | 1029868 | 54911 | 3.74% |
| 2025-09-03 | 5.37 | 5.20 | -0.13 | -2.44% | 5.18 | 5.39 | 444917 | 23399 | 1.62% |
| 2025-09-02 | 5.33 | 5.33 | 0.05 | 0.95% | 5.25 | 5.40 | 780932 | 41659 | 2.84% |
| 2025-09-01 | 5.25 | 5.28 | 0.02 | 0.38% | 5.17 | 5.34 | 493980 | 26009 | 1.79% |
| 2025-08-29 | 5.36 | 5.26 | -0.03 | -0.57% | 5.24 | 5.39 | 659337 | 34853 | 2.40% |
| 2025-08-28 | 5.20 | 5.29 | 0.09 | 1.73% | 5.17 | 5.35 | 729500 | 38462 | 2.65% |
| 2025-08-27 | 5.19 | 5.20 | 0.01 | 0.19% | 5.13 | 5.32 | 775168 | 40434 | 2.82% |
| 2025-08-26 | 5.20 | 5.19 | -0.03 | -0.57% | 5.15 | 5.23 | 478753 | 24812 | 1.74% |
| 2025-08-25 | 5.02 | 5.22 | 0.21 | 4.19% | 5.02 | 5.37 | 1341964 | 70328 | 4.88% |
| 2025-08-22 | 4.98 | 5.01 | 0.02 | 0.40% | 4.95 | 5.01 | 380134 | 18933 | 1.38% |
| 2025-08-21 | 4.99 | 4.99 | -0.01 | -0.20% | 4.97 | 5.02 | 316224 | 15786 | 1.15% |
| 2025-08-20 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.02 | 376049 | 18705 | 1.37% |
| 2025-08-19 | 4.94 | 4.99 | 0.05 | 1.01% | 4.94 | 5.03 | 580043 | 28914 | 2.11% |
| 2025-08-18 | 5.06 | 4.94 | -0.12 | -2.37% | 4.92 | 5.08 | 813594 | 40315 | 2.96% |
| 2025-08-15 | 4.82 | 5.06 | 0.25 | 5.20% | 4.81 | 5.07 | 1200992 | 60027 | 4.36% |
| 2025-08-14 | 4.83 | 4.81 | -0.02 | -0.41% | 4.81 | 4.89 | 375647 | 18220 | 1.36% |
| 2025-08-13 | 4.84 | 4.83 | 0.00 | 0.00% | 4.81 | 4.85 | 253350 | 12241 | 0.92% |
| 2025-08-12 | 4.81 | 4.83 | 0.01 | 0.21% | 4.81 | 4.86 | 265455 | 12842 | 0.96% |
| 2025-08-11 | 4.82 | 4.82 | 0.02 | 0.42% | 4.81 | 4.87 | 345738 | 16721 | 1.26% |
| 2025-08-08 | 4.81 | 4.80 | -0.02 | -0.41% | 4.79 | 4.82 | 150517 | 7224 | 0.55% |
| 2025-08-07 | 4.82 | 4.82 | 0.01 | 0.21% | 4.78 | 4.83 | 205788 | 9898 | 0.75% |
| 2025-08-06 | 4.80 | 4.81 | 0.01 | 0.21% | 4.77 | 4.82 | 166401 | 7978 | 0.60% |
| 2025-08-05 | 4.77 | 4.80 | 0.03 | 0.63% | 4.76 | 4.81 | 218151 | 10460 | 0.79% |
| 2025-08-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.73 | 4.78 | 294552 | 13995 | 1.07% |
| 2025-08-01 | 4.79 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 225293 | 10783 | 0.82% |
| 2025-07-31 | 4.93 | 4.79 | -0.16 | -3.23% | 4.78 | 4.94 | 618226 | 29854 | 2.25% |
| 2025-07-30 | 4.98 | 4.95 | -0.03 | -0.60% | 4.94 | 5.03 | 351932 | 17544 | 1.28% |
| 2025-07-29 | 4.98 | 4.98 | -0.02 | -0.40% | 4.94 | 5.01 | 286343 | 14220 | 1.04% |
| 2025-07-28 | 5.01 | 5.00 | -0.02 | -0.40% | 4.94 | 5.03 | 355466 | 17715 | 1.29% |
| 2025-07-25 | 5.04 | 5.02 | -0.02 | -0.40% | 4.98 | 5.05 | 376666 | 18900 | 1.37% |
| 2025-07-24 | 4.94 | 5.04 | 0.09 | 1.82% | 4.91 | 5.09 | 764626 | 38438 | 2.78% |