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 | 6.02 | 6.16 | 0.14 | 2.33% | 6.01 | 6.57 | 3789623 | 239016 | 9.41% |
| 2025-10-30 | 6.30 | 6.02 | -0.23 | -3.68% | 5.96 | 6.30 | 3847180 | 233856 | 9.56% |
| 2025-10-29 | 5.92 | 6.25 | 0.57 | 10.04% | 5.84 | 6.25 | 3883723 | 235255 | 9.65% |
| 2025-10-28 | 5.23 | 5.68 | 0.52 | 10.08% | 5.23 | 5.68 | 1533140 | 85073 | 3.81% |
| 2025-10-27 | 5.17 | 5.16 | 0.02 | 0.39% | 5.16 | 5.21 | 357293 | 18514 | 0.89% |
| 2025-10-24 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.23 | 411806 | 21226 | 1.02% |
| 2025-10-23 | 5.25 | 5.20 | -0.05 | -0.95% | 5.13 | 5.25 | 425303 | 21986 | 1.06% |
| 2025-10-22 | 5.35 | 5.25 | -0.11 | -2.05% | 5.24 | 5.35 | 395603 | 20849 | 0.98% |
| 2025-10-21 | 5.34 | 5.36 | -0.03 | -0.56% | 5.28 | 5.43 | 657737 | 35297 | 1.63% |
| 2025-10-20 | 5.18 | 5.39 | 0.21 | 4.05% | 5.16 | 5.49 | 963154 | 51161 | 2.39% |
| 2025-10-17 | 5.30 | 5.18 | -0.10 | -1.89% | 5.15 | 5.35 | 448631 | 23508 | 1.11% |
| 2025-10-16 | 5.38 | 5.28 | -0.10 | -1.86% | 5.26 | 5.39 | 432322 | 22948 | 1.07% |
| 2025-10-15 | 5.41 | 5.38 | -0.01 | -0.19% | 5.32 | 5.47 | 486636 | 26183 | 1.21% |
| 2025-10-14 | 5.54 | 5.39 | -0.11 | -2.00% | 5.37 | 5.56 | 860112 | 46852 | 2.14% |
| 2025-10-13 | 5.24 | 5.50 | 0.04 | 0.73% | 5.22 | 5.51 | 917763 | 49593 | 2.28% |
| 2025-10-10 | 5.46 | 5.46 | 0.15 | 2.82% | 5.36 | 5.62 | 1440170 | 78864 | 3.58% |
| 2025-10-09 | 5.25 | 5.31 | 0.09 | 1.72% | 5.24 | 5.33 | 578709 | 30619 | 1.44% |
| 2025-09-30 | 5.27 | 5.22 | -0.05 | -0.95% | 5.20 | 5.27 | 381877 | 19979 | 0.95% |
| 2025-09-29 | 5.16 | 5.27 | 0.11 | 2.13% | 5.11 | 5.27 | 534251 | 27903 | 1.33% |
| 2025-09-26 | 5.09 | 5.16 | 0.05 | 0.98% | 5.09 | 5.23 | 439537 | 22767 | 1.09% |
| 2025-09-25 | 5.08 | 5.11 | 0.02 | 0.39% | 5.07 | 5.19 | 385465 | 19812 | 0.96% |
| 2025-09-24 | 5.02 | 5.09 | 0.04 | 0.79% | 5.01 | 5.10 | 303738 | 15366 | 0.75% |
| 2025-09-23 | 5.10 | 5.05 | -0.07 | -1.37% | 4.97 | 5.12 | 484404 | 24349 | 1.20% |
| 2025-09-22 | 5.16 | 5.12 | -0.04 | -0.78% | 5.08 | 5.19 | 354439 | 18112 | 0.88% |
| 2025-09-19 | 5.20 | 5.16 | -0.04 | -0.77% | 5.15 | 5.22 | 390022 | 20233 | 0.97% |
| 2025-09-18 | 5.34 | 5.20 | -0.14 | -2.62% | 5.16 | 5.36 | 837897 | 43995 | 2.08% |
| 2025-09-17 | 5.23 | 5.34 | 0.08 | 1.52% | 5.20 | 5.35 | 778663 | 41232 | 1.93% |
| 2025-09-16 | 5.27 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 556809 | 29125 | 1.38% |
| 2025-09-15 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.36 | 599576 | 31720 | 1.49% |
| 2025-09-12 | 5.30 | 5.33 | 0.01 | 0.19% | 5.25 | 5.41 | 1063197 | 56426 | 2.64% |
| 2025-09-11 | 5.31 | 5.32 | -0.02 | -0.37% | 5.23 | 5.34 | 868607 | 45877 | 2.16% |
| 2025-09-10 | 5.40 | 5.34 | -0.10 | -1.84% | 5.28 | 5.45 | 1094608 | 58474 | 2.72% |
| 2025-09-09 | 5.53 | 5.44 | -0.09 | -1.63% | 5.43 | 5.68 | 2450456 | 135809 | 6.09% |
| 2025-09-08 | 5.18 | 5.53 | 0.50 | 9.94% | 5.17 | 5.53 | 1348274 | 73503 | 3.35% |
| 2025-09-05 | 4.85 | 5.03 | 0.19 | 3.93% | 4.83 | 5.06 | 756927 | 37526 | 1.88% |
| 2025-09-04 | 4.84 | 4.84 | -0.04 | -0.82% | 4.80 | 4.92 | 412930 | 20038 | 1.03% |
| 2025-09-03 | 5.00 | 4.88 | -0.11 | -2.20% | 4.86 | 5.03 | 394072 | 19406 | 0.98% |
| 2025-09-02 | 4.99 | 4.99 | 0.04 | 0.81% | 4.97 | 5.12 | 743098 | 37466 | 1.85% |
| 2025-09-01 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 5.00 | 284247 | 14072 | 0.71% |
| 2025-08-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 316685 | 15702 | 0.79% |
| 2025-08-28 | 4.96 | 4.96 | 0.01 | 0.20% | 4.83 | 5.01 | 476015 | 23463 | 1.18% |
| 2025-08-27 | 5.02 | 4.95 | -0.08 | -1.59% | 4.95 | 5.10 | 570264 | 28637 | 1.42% |
| 2025-08-26 | 5.00 | 5.03 | 0.05 | 1.00% | 4.95 | 5.06 | 524048 | 26274 | 1.30% |
| 2025-08-25 | 4.92 | 4.98 | 0.06 | 1.22% | 4.91 | 5.02 | 520075 | 25898 | 1.29% |
| 2025-08-22 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 297705 | 14592 | 0.74% |
| 2025-08-21 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 290948 | 14265 | 0.72% |
| 2025-08-20 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.94 | 354461 | 17326 | 0.88% |
| 2025-08-19 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 262377 | 12715 | 0.65% |
| 2025-08-18 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 317927 | 15495 | 0.79% |
| 2025-08-15 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.87 | 242356 | 11741 | 0.60% |
| 2025-08-14 | 4.90 | 4.79 | -0.09 | -1.84% | 4.77 | 4.90 | 279780 | 13513 | 0.69% |
| 2025-08-13 | 4.84 | 4.88 | 0.06 | 1.24% | 4.81 | 4.94 | 343924 | 16711 | 0.85% |
| 2025-08-12 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.85 | 158016 | 7625 | 0.39% |
| 2025-08-11 | 4.83 | 4.85 | 0.04 | 0.83% | 4.80 | 4.87 | 159036 | 7692 | 0.40% |
| 2025-08-08 | 4.83 | 4.81 | -0.01 | -0.21% | 4.80 | 4.84 | 133454 | 6429 | 0.33% |
| 2025-08-07 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.85 | 166332 | 8013 | 0.41% |
| 2025-08-06 | 4.83 | 4.85 | 0.03 | 0.62% | 4.78 | 4.88 | 197111 | 9540 | 0.49% |
| 2025-08-05 | 4.78 | 4.82 | 0.05 | 1.05% | 4.77 | 4.83 | 163736 | 7877 | 0.41% |
| 2025-08-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 166734 | 7940 | 0.41% |
| 2025-08-01 | 4.77 | 4.78 | -0.01 | -0.21% | 4.76 | 4.81 | 154810 | 7409 | 0.38% |
| 2025-07-31 | 4.88 | 4.79 | -0.12 | -2.44% | 4.78 | 4.89 | 323891 | 15594 | 0.80% |
| 2025-07-30 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 5.02 | 287485 | 14193 | 0.71% |
| 2025-07-29 | 4.90 | 4.94 | 0.04 | 0.82% | 4.86 | 4.96 | 256513 | 12571 | 0.64% |
| 2025-07-28 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 276450 | 13564 | 0.69% |
| 2025-07-25 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.04 | 316680 | 15719 | 0.79% |