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 | 5.34 | 5.35 | 0.01 | 0.19% | 5.19 | 5.46 | 519117 | 27638 | 4.69% |
| 2025-10-30 | 5.14 | 5.34 | 0.23 | 4.50% | 5.04 | 5.36 | 589373 | 30747 | 5.32% |
| 2025-10-29 | 5.20 | 5.11 | -0.10 | -1.92% | 5.06 | 5.28 | 389569 | 19974 | 3.52% |
| 2025-10-28 | 5.25 | 5.21 | -0.05 | -0.95% | 5.14 | 5.27 | 346392 | 18018 | 3.13% |
| 2025-10-27 | 5.38 | 5.26 | -0.05 | -0.94% | 5.15 | 5.38 | 568017 | 29742 | 5.13% |
| 2025-10-24 | 5.65 | 5.31 | -0.34 | -6.02% | 5.24 | 5.72 | 899657 | 48528 | 8.12% |
| 2025-10-23 | 5.44 | 5.65 | 0.31 | 5.81% | 5.30 | 5.86 | 1068992 | 60132 | 9.65% |
| 2025-10-22 | 5.29 | 5.34 | 0.03 | 0.56% | 5.23 | 5.59 | 1135027 | 61630 | 10.24% |
| 2025-10-21 | 4.86 | 5.31 | 0.48 | 9.94% | 4.85 | 5.31 | 408144 | 21117 | 3.68% |
| 2025-10-20 | 4.90 | 4.83 | -0.03 | -0.62% | 4.81 | 5.02 | 462989 | 22680 | 4.18% |
| 2025-10-17 | 5.05 | 4.86 | -0.09 | -1.82% | 4.82 | 5.09 | 627564 | 30959 | 5.66% |
| 2025-10-16 | 5.32 | 4.95 | -0.10 | -1.98% | 4.94 | 5.40 | 1085718 | 55453 | 9.80% |
| 2025-10-15 | 4.63 | 5.05 | 0.46 | 10.02% | 4.63 | 5.05 | 429536 | 21227 | 3.88% |
| 2025-10-14 | 4.73 | 4.59 | -0.02 | -0.43% | 4.56 | 4.82 | 448448 | 20855 | 4.05% |
| 2025-10-13 | 4.48 | 4.61 | -0.10 | -2.12% | 4.48 | 4.72 | 735504 | 34037 | 6.64% |
| 2025-10-10 | 4.29 | 4.71 | 0.43 | 10.05% | 4.26 | 4.71 | 765425 | 35675 | 6.91% |
| 2025-10-09 | 4.45 | 4.28 | -0.26 | -5.73% | 4.24 | 4.50 | 389033 | 16732 | 3.51% |
| 2025-09-30 | 4.30 | 4.54 | 0.24 | 5.58% | 4.30 | 4.54 | 300265 | 13287 | 2.71% |
| 2025-09-29 | 4.30 | 4.30 | -0.03 | -0.69% | 4.15 | 4.34 | 163934 | 7003 | 1.48% |
| 2025-09-26 | 4.28 | 4.33 | 0.01 | 0.23% | 4.20 | 4.43 | 183709 | 7974 | 1.66% |
| 2025-09-25 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.38 | 194567 | 8440 | 1.76% |
| 2025-09-24 | 4.15 | 4.33 | 0.17 | 4.09% | 4.07 | 4.34 | 196610 | 8320 | 1.77% |
| 2025-09-23 | 4.31 | 4.16 | -0.17 | -3.93% | 4.02 | 4.33 | 300185 | 12417 | 2.71% |
| 2025-09-22 | 4.42 | 4.33 | -0.10 | -2.26% | 4.29 | 4.45 | 190027 | 8236 | 1.72% |
| 2025-09-19 | 4.56 | 4.43 | -0.16 | -3.49% | 4.37 | 4.69 | 293800 | 13121 | 2.65% |
| 2025-09-18 | 4.64 | 4.59 | -0.03 | -0.65% | 4.51 | 4.75 | 344049 | 16052 | 3.11% |
| 2025-09-17 | 4.68 | 4.62 | -0.05 | -1.07% | 4.60 | 4.77 | 252730 | 11761 | 2.28% |
| 2025-09-16 | 4.46 | 4.67 | 0.20 | 4.47% | 4.43 | 4.82 | 447314 | 20860 | 4.04% |
| 2025-09-15 | 4.53 | 4.47 | -0.10 | -2.19% | 4.39 | 4.56 | 265508 | 11846 | 2.40% |
| 2025-09-12 | 4.48 | 4.57 | 0.10 | 2.24% | 4.43 | 4.59 | 241848 | 10901 | 2.18% |
| 2025-09-11 | 4.44 | 4.47 | 0.03 | 0.68% | 4.32 | 4.51 | 208193 | 9209 | 1.88% |
| 2025-09-10 | 4.49 | 4.44 | -0.02 | -0.45% | 4.41 | 4.52 | 155278 | 6941 | 1.40% |
| 2025-09-09 | 4.45 | 4.46 | 0.01 | 0.22% | 4.39 | 4.56 | 188745 | 8438 | 1.70% |
| 2025-09-08 | 4.41 | 4.45 | 0.02 | 0.45% | 4.33 | 4.49 | 183190 | 8127 | 1.65% |
| 2025-09-05 | 4.33 | 4.43 | 0.13 | 3.02% | 4.26 | 4.43 | 232052 | 10118 | 2.09% |
| 2025-09-04 | 4.36 | 4.30 | -0.05 | -1.15% | 4.23 | 4.43 | 236228 | 10279 | 2.13% |
| 2025-09-03 | 4.46 | 4.35 | -0.13 | -2.90% | 4.32 | 4.48 | 191824 | 8451 | 1.73% |
| 2025-09-02 | 4.53 | 4.48 | -0.06 | -1.32% | 4.37 | 4.53 | 259468 | 11522 | 2.34% |
| 2025-09-01 | 4.40 | 4.54 | 0.12 | 2.71% | 4.33 | 4.62 | 367129 | 16575 | 3.31% |
| 2025-08-29 | 4.45 | 4.42 | -0.06 | -1.34% | 4.37 | 4.49 | 213105 | 9384 | 1.92% |
| 2025-08-28 | 4.43 | 4.48 | 0.04 | 0.90% | 4.35 | 4.55 | 283775 | 12615 | 2.56% |
| 2025-08-27 | 4.57 | 4.44 | -0.15 | -3.27% | 4.43 | 4.66 | 348476 | 15888 | 3.15% |
| 2025-08-26 | 4.58 | 4.59 | 0.00 | 0.00% | 4.52 | 4.64 | 290619 | 13315 | 2.62% |
| 2025-08-25 | 4.55 | 4.59 | 0.11 | 2.46% | 4.46 | 4.70 | 571338 | 26177 | 5.16% |
| 2025-08-22 | 4.31 | 4.48 | 0.17 | 3.94% | 4.27 | 4.48 | 410873 | 18092 | 3.71% |
| 2025-08-21 | 4.32 | 4.31 | -0.01 | -0.23% | 4.27 | 4.37 | 241798 | 10438 | 2.18% |
| 2025-08-20 | 4.25 | 4.32 | 0.07 | 1.65% | 4.22 | 4.32 | 253762 | 10839 | 2.29% |
| 2025-08-19 | 4.16 | 4.25 | 0.06 | 1.43% | 4.16 | 4.31 | 297225 | 12595 | 2.68% |
| 2025-08-18 | 4.25 | 4.19 | -0.05 | -1.18% | 4.16 | 4.28 | 291830 | 12262 | 2.63% |
| 2025-08-15 | 4.14 | 4.24 | 0.11 | 2.66% | 4.13 | 4.25 | 279084 | 11710 | 2.52% |
| 2025-08-14 | 4.34 | 4.13 | -0.18 | -4.18% | 4.13 | 4.35 | 374191 | 15639 | 3.38% |
| 2025-08-13 | 4.39 | 4.31 | -0.08 | -1.82% | 4.28 | 4.43 | 387586 | 16783 | 3.50% |
| 2025-08-12 | 4.52 | 4.39 | -0.06 | -1.35% | 4.36 | 4.55 | 486990 | 21579 | 4.40% |
| 2025-08-11 | 4.48 | 4.45 | -0.08 | -1.77% | 4.43 | 4.59 | 637279 | 28678 | 5.75% |
| 2025-08-08 | 4.32 | 4.53 | 0.12 | 2.72% | 4.30 | 4.68 | 983970 | 43881 | 8.88% |
| 2025-08-07 | 4.25 | 4.41 | 0.10 | 2.32% | 4.15 | 4.54 | 1053688 | 45052 | 9.51% |
| 2025-08-06 | 4.53 | 4.31 | -0.15 | -3.36% | 4.25 | 4.59 | 947721 | 41193 | 8.55% |
| 2025-08-05 | 4.11 | 4.46 | 0.41 | 10.12% | 4.04 | 4.46 | 290647 | 12671 | 2.62% |
| 2025-08-04 | 3.84 | 4.05 | 0.22 | 5.74% | 3.80 | 4.12 | 413508 | 16587 | 3.73% |
| 2025-08-01 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 150361 | 5760 | 1.36% |
| 2025-07-31 | 3.87 | 3.82 | -0.08 | -2.05% | 3.80 | 3.92 | 164541 | 6329 | 1.49% |
| 2025-07-30 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 156369 | 6096 | 1.41% |
| 2025-07-29 | 3.90 | 3.93 | 0.02 | 0.51% | 3.90 | 4.06 | 219183 | 8686 | 1.98% |
| 2025-07-28 | 3.92 | 3.91 | 0.02 | 0.51% | 3.84 | 3.94 | 149479 | 5820 | 1.35% |
| 2025-07-25 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.93 | 124208 | 4841 | 1.12% |
| 2025-07-24 | 3.80 | 3.91 | 0.11 | 2.89% | 3.77 | 3.95 | 233390 | 9083 | 2.11% |