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 | 5.08 | 5.25 | 0.11 | 2.14% | 5.04 | 5.32 | 616227 | 32189 | 4.35% |
| 2025-10-30 | 5.11 | 5.14 | -0.01 | -0.19% | 5.09 | 5.28 | 604996 | 31417 | 4.27% |
| 2025-10-29 | 4.92 | 5.15 | 0.24 | 4.89% | 4.88 | 5.19 | 591860 | 29956 | 4.18% |
| 2025-10-28 | 4.93 | 4.91 | -0.02 | -0.41% | 4.89 | 4.95 | 102574 | 5042 | 0.72% |
| 2025-10-27 | 4.94 | 4.93 | 0.00 | 0.00% | 4.91 | 4.96 | 127230 | 6266 | 0.90% |
| 2025-10-24 | 4.96 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 99099 | 4892 | 0.70% |
| 2025-10-23 | 4.90 | 4.95 | 0.04 | 0.81% | 4.87 | 4.96 | 134337 | 6600 | 0.95% |
| 2025-10-22 | 4.92 | 4.91 | -0.01 | -0.20% | 4.89 | 4.94 | 91294 | 4494 | 0.64% |
| 2025-10-21 | 4.89 | 4.92 | 0.03 | 0.61% | 4.87 | 4.94 | 108456 | 5332 | 0.77% |
| 2025-10-20 | 4.90 | 4.89 | 0.02 | 0.41% | 4.87 | 4.94 | 115455 | 5651 | 0.81% |
| 2025-10-17 | 4.95 | 4.87 | -0.09 | -1.81% | 4.87 | 4.99 | 162121 | 7970 | 1.14% |
| 2025-10-16 | 5.06 | 4.96 | -0.10 | -1.98% | 4.94 | 5.07 | 192023 | 9568 | 1.35% |
| 2025-10-15 | 5.02 | 5.06 | 0.06 | 1.20% | 5.01 | 5.09 | 199981 | 10096 | 1.41% |
| 2025-10-14 | 4.97 | 5.00 | 0.02 | 0.40% | 4.97 | 5.12 | 283242 | 14294 | 2.00% |
| 2025-10-13 | 4.81 | 4.98 | -0.04 | -0.80% | 4.81 | 5.00 | 204319 | 10046 | 1.44% |
| 2025-10-10 | 4.99 | 5.02 | 0.01 | 0.20% | 4.97 | 5.08 | 186813 | 9412 | 1.32% |
| 2025-10-09 | 4.98 | 5.01 | 0.03 | 0.60% | 4.96 | 5.02 | 206494 | 10310 | 1.46% |
| 2025-09-30 | 5.01 | 4.98 | -0.01 | -0.20% | 4.96 | 5.02 | 159124 | 7942 | 1.12% |
| 2025-09-29 | 4.95 | 4.99 | 0.05 | 1.01% | 4.88 | 5.00 | 169064 | 8382 | 1.19% |
| 2025-09-26 | 4.96 | 4.94 | -0.06 | -1.20% | 4.94 | 5.00 | 183946 | 9123 | 1.30% |
| 2025-09-25 | 5.12 | 5.00 | -0.18 | -3.47% | 4.98 | 5.13 | 428726 | 21586 | 3.02% |
| 2025-09-24 | 4.92 | 5.18 | 0.24 | 4.86% | 4.90 | 5.30 | 601969 | 30606 | 4.25% |
| 2025-09-23 | 4.96 | 4.94 | -0.03 | -0.60% | 4.84 | 4.97 | 240963 | 11797 | 1.70% |
| 2025-09-22 | 5.00 | 4.97 | -0.03 | -0.60% | 4.92 | 5.01 | 210575 | 10417 | 1.49% |
| 2025-09-19 | 5.02 | 5.00 | -0.02 | -0.40% | 4.96 | 5.04 | 251206 | 12557 | 1.77% |
| 2025-09-18 | 5.18 | 5.02 | -0.16 | -3.09% | 4.99 | 5.19 | 492303 | 25039 | 3.47% |
| 2025-09-17 | 5.17 | 5.18 | -0.02 | -0.38% | 5.14 | 5.23 | 406966 | 21094 | 2.87% |
| 2025-09-16 | 5.30 | 5.20 | -0.01 | -0.19% | 5.12 | 5.35 | 441803 | 23014 | 3.12% |
| 2025-09-15 | 5.25 | 5.21 | -0.03 | -0.57% | 5.19 | 5.27 | 334763 | 17499 | 2.36% |
| 2025-09-12 | 5.36 | 5.24 | -0.14 | -2.60% | 5.22 | 5.40 | 546100 | 28761 | 3.85% |
| 2025-09-11 | 5.40 | 5.38 | -0.05 | -0.92% | 5.27 | 5.41 | 470731 | 25101 | 3.32% |
| 2025-09-10 | 5.61 | 5.43 | -0.18 | -3.21% | 5.37 | 5.61 | 524338 | 28561 | 3.70% |
| 2025-09-09 | 5.59 | 5.61 | -0.03 | -0.53% | 5.47 | 5.69 | 1125817 | 63055 | 7.94% |
| 2025-09-08 | 5.16 | 5.64 | 0.51 | 9.94% | 5.15 | 5.64 | 1434623 | 79591 | 10.12% |
| 2025-09-05 | 4.96 | 5.13 | 0.18 | 3.64% | 4.92 | 5.14 | 453684 | 22856 | 3.20% |
| 2025-09-04 | 4.79 | 4.95 | 0.16 | 3.34% | 4.78 | 5.04 | 383647 | 18845 | 2.71% |
| 2025-09-03 | 4.84 | 4.79 | -0.06 | -1.24% | 4.79 | 4.87 | 134872 | 6492 | 0.95% |
| 2025-09-02 | 4.88 | 4.85 | -0.03 | -0.61% | 4.84 | 4.95 | 195185 | 9528 | 1.38% |
| 2025-09-01 | 4.86 | 4.88 | 0.01 | 0.21% | 4.80 | 4.88 | 171550 | 8294 | 1.21% |
| 2025-08-29 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 160151 | 7832 | 1.13% |
| 2025-08-28 | 4.91 | 4.89 | -0.03 | -0.61% | 4.77 | 4.95 | 316883 | 15421 | 2.24% |
| 2025-08-27 | 5.07 | 4.92 | -0.16 | -3.15% | 4.92 | 5.08 | 390870 | 19556 | 2.76% |
| 2025-08-26 | 5.06 | 5.08 | -0.01 | -0.20% | 5.03 | 5.11 | 222238 | 11278 | 1.57% |
| 2025-08-25 | 5.14 | 5.09 | 0.00 | 0.00% | 5.06 | 5.16 | 307485 | 15695 | 2.17% |
| 2025-08-22 | 5.07 | 5.09 | 0.01 | 0.20% | 5.03 | 5.09 | 217424 | 11008 | 1.53% |
| 2025-08-21 | 5.06 | 5.08 | 0.01 | 0.20% | 5.03 | 5.10 | 229661 | 11630 | 1.62% |
| 2025-08-20 | 5.05 | 5.07 | 0.03 | 0.60% | 5.03 | 5.13 | 233627 | 11825 | 1.65% |
| 2025-08-19 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.07 | 184510 | 9300 | 1.30% |
| 2025-08-18 | 5.10 | 5.07 | 0.02 | 0.40% | 5.05 | 5.11 | 255928 | 12968 | 1.81% |
| 2025-08-15 | 4.92 | 5.05 | 0.11 | 2.23% | 4.91 | 5.08 | 238607 | 12002 | 1.68% |
| 2025-08-14 | 5.04 | 4.94 | -0.09 | -1.79% | 4.92 | 5.07 | 277261 | 13867 | 1.96% |
| 2025-08-13 | 5.05 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 169287 | 8519 | 1.19% |
| 2025-08-12 | 5.05 | 5.06 | -0.01 | -0.20% | 5.01 | 5.07 | 165474 | 8332 | 1.17% |
| 2025-08-11 | 5.07 | 5.07 | 0.02 | 0.40% | 5.05 | 5.09 | 158233 | 8032 | 1.12% |
| 2025-08-08 | 5.04 | 5.05 | -0.01 | -0.20% | 5.04 | 5.08 | 147124 | 7434 | 1.04% |
| 2025-08-07 | 5.11 | 5.06 | -0.05 | -0.98% | 5.05 | 5.13 | 190798 | 9677 | 1.35% |
| 2025-08-06 | 5.12 | 5.11 | -0.01 | -0.20% | 5.05 | 5.12 | 176013 | 8960 | 1.24% |
| 2025-08-05 | 5.10 | 5.12 | 0.04 | 0.79% | 5.07 | 5.13 | 183544 | 9354 | 1.29% |
| 2025-08-04 | 5.06 | 5.08 | -0.01 | -0.20% | 5.02 | 5.09 | 167945 | 8484 | 1.18% |
| 2025-08-01 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.17 | 191801 | 9806 | 1.34% |
| 2025-07-31 | 5.18 | 5.08 | -0.17 | -3.24% | 5.05 | 5.23 | 306432 | 15686 | 2.14% |
| 2025-07-30 | 5.37 | 5.25 | -0.10 | -1.87% | 5.23 | 5.37 | 307223 | 16277 | 2.15% |
| 2025-07-29 | 5.36 | 5.35 | 0.00 | 0.00% | 5.26 | 5.40 | 278708 | 14820 | 1.95% |
| 2025-07-28 | 5.42 | 5.35 | -0.12 | -2.19% | 5.31 | 5.43 | 333655 | 17888 | 2.34% |
| 2025-07-25 | 5.64 | 5.47 | -0.13 | -2.32% | 5.46 | 5.66 | 379697 | 20973 | 2.66% |