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 | 5.05 | 5.06 | 0.01 | 0.20% | 5.03 | 5.07 | 101378 | 5120 | 0.79% |
| 2025-10-30 | 5.06 | 5.05 | -0.02 | -0.39% | 5.04 | 5.10 | 86197 | 4372 | 0.67% |
| 2025-10-29 | 5.09 | 5.07 | -0.02 | -0.39% | 5.04 | 5.10 | 88139 | 4460 | 0.68% |
| 2025-10-28 | 5.12 | 5.09 | -0.01 | -0.20% | 5.07 | 5.13 | 64299 | 3278 | 0.50% |
| 2025-10-27 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.14 | 109642 | 5588 | 0.85% |
| 2025-10-24 | 5.12 | 5.11 | -0.01 | -0.20% | 5.08 | 5.13 | 116143 | 5932 | 0.90% |
| 2025-10-23 | 5.11 | 5.12 | 0.01 | 0.20% | 5.08 | 5.13 | 123571 | 6312 | 0.96% |
| 2025-10-22 | 5.06 | 5.11 | 0.05 | 0.99% | 5.04 | 5.12 | 162672 | 8287 | 1.26% |
| 2025-10-21 | 5.00 | 5.06 | 0.05 | 1.00% | 4.99 | 5.06 | 125800 | 6339 | 0.98% |
| 2025-10-20 | 4.99 | 5.01 | 0.04 | 0.80% | 4.95 | 5.01 | 88442 | 4403 | 0.69% |
| 2025-10-17 | 5.01 | 4.97 | -0.05 | -1.00% | 4.97 | 5.03 | 80074 | 4004 | 0.62% |
| 2025-10-16 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.04 | 61399 | 3081 | 0.48% |
| 2025-10-15 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 108055 | 5429 | 0.84% |
| 2025-10-14 | 4.97 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 153017 | 7651 | 1.19% |
| 2025-10-13 | 4.95 | 4.99 | -0.03 | -0.60% | 4.91 | 5.01 | 175536 | 8669 | 1.36% |
| 2025-10-10 | 4.96 | 5.02 | 0.06 | 1.21% | 4.94 | 5.03 | 189065 | 9454 | 1.47% |
| 2025-10-09 | 4.96 | 4.96 | 0.02 | 0.40% | 4.90 | 4.96 | 134557 | 6638 | 1.05% |
| 2025-09-30 | 4.94 | 4.94 | -0.02 | -0.40% | 4.93 | 4.98 | 119111 | 5899 | 0.93% |
| 2025-09-29 | 4.99 | 4.96 | 0.08 | 1.64% | 4.91 | 5.05 | 212796 | 10558 | 1.65% |
| 2025-09-26 | 4.87 | 4.88 | -0.02 | -0.41% | 4.85 | 4.91 | 97198 | 4740 | 0.76% |
| 2025-09-25 | 4.95 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 81770 | 4016 | 0.64% |
| 2025-09-24 | 4.91 | 4.95 | 0.02 | 0.41% | 4.88 | 4.97 | 101378 | 5009 | 0.79% |
| 2025-09-23 | 4.95 | 4.93 | -0.02 | -0.40% | 4.85 | 4.95 | 140783 | 6883 | 1.09% |
| 2025-09-22 | 4.98 | 4.95 | -0.02 | -0.40% | 4.92 | 5.00 | 79820 | 3951 | 0.62% |
| 2025-09-19 | 5.03 | 4.97 | -0.07 | -1.39% | 4.95 | 5.04 | 118979 | 5922 | 0.92% |
| 2025-09-18 | 5.06 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 156691 | 7911 | 1.22% |
| 2025-09-17 | 5.04 | 5.06 | 0.02 | 0.40% | 5.02 | 5.07 | 121554 | 6128 | 0.94% |
| 2025-09-16 | 5.03 | 5.04 | 0.01 | 0.20% | 5.00 | 5.06 | 108942 | 5478 | 0.85% |
| 2025-09-15 | 5.07 | 5.03 | -0.05 | -0.98% | 5.00 | 5.09 | 126692 | 6384 | 0.98% |
| 2025-09-12 | 5.03 | 5.08 | 0.05 | 0.99% | 5.02 | 5.11 | 217457 | 11027 | 1.69% |
| 2025-09-11 | 5.02 | 5.03 | 0.02 | 0.40% | 4.95 | 5.04 | 176601 | 8837 | 1.37% |
| 2025-09-10 | 4.97 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 156151 | 7796 | 1.21% |
| 2025-09-09 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.98 | 115298 | 5716 | 0.90% |
| 2025-09-08 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.97 | 153769 | 7617 | 1.19% |
| 2025-09-05 | 4.93 | 4.94 | 0.02 | 0.41% | 4.88 | 4.95 | 140784 | 6915 | 1.09% |
| 2025-09-04 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 145386 | 7135 | 1.13% |
| 2025-09-03 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.97 | 168680 | 8285 | 1.31% |
| 2025-09-02 | 5.00 | 4.95 | -0.05 | -1.00% | 4.92 | 5.01 | 251234 | 12430 | 1.95% |
| 2025-09-01 | 5.11 | 5.00 | -0.16 | -3.10% | 4.97 | 5.11 | 475349 | 23764 | 3.69% |
| 2025-08-29 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.23 | 121865 | 6320 | 0.95% |
| 2025-08-28 | 5.23 | 5.19 | -0.03 | -0.57% | 5.09 | 5.26 | 177843 | 9201 | 1.38% |
| 2025-08-27 | 5.36 | 5.22 | -0.13 | -2.43% | 5.22 | 5.37 | 160560 | 8496 | 1.25% |
| 2025-08-26 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.38 | 115922 | 6209 | 0.90% |
| 2025-08-25 | 5.33 | 5.34 | -0.01 | -0.19% | 5.29 | 5.36 | 158197 | 8430 | 1.23% |
| 2025-08-22 | 5.43 | 5.35 | -0.04 | -0.74% | 5.27 | 5.45 | 227298 | 12123 | 1.77% |
| 2025-08-21 | 5.30 | 5.39 | 0.09 | 1.70% | 5.30 | 5.43 | 181029 | 9697 | 1.41% |
| 2025-08-20 | 5.27 | 5.30 | 0.03 | 0.57% | 5.23 | 5.30 | 115738 | 6106 | 0.90% |
| 2025-08-19 | 5.23 | 5.27 | 0.05 | 0.96% | 5.20 | 5.29 | 153474 | 8068 | 1.19% |
| 2025-08-18 | 5.21 | 5.22 | 0.00 | 0.00% | 5.19 | 5.25 | 126544 | 6608 | 0.98% |
| 2025-08-15 | 5.17 | 5.22 | 0.05 | 0.97% | 5.16 | 5.22 | 102436 | 5322 | 0.80% |
| 2025-08-14 | 5.25 | 5.17 | -0.07 | -1.34% | 5.17 | 5.26 | 126797 | 6616 | 0.99% |
| 2025-08-13 | 5.28 | 5.24 | -0.03 | -0.57% | 5.21 | 5.28 | 113999 | 5976 | 0.89% |
| 2025-08-12 | 5.27 | 5.27 | 0.01 | 0.19% | 5.24 | 5.30 | 102625 | 5411 | 0.80% |
| 2025-08-11 | 5.24 | 5.26 | 0.03 | 0.57% | 5.20 | 5.28 | 114263 | 5993 | 0.89% |
| 2025-08-08 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.25 | 99053 | 5170 | 0.77% |
| 2025-08-07 | 5.22 | 5.21 | 0.00 | 0.00% | 5.20 | 5.27 | 111239 | 5812 | 0.86% |
| 2025-08-06 | 5.31 | 5.21 | -0.09 | -1.70% | 5.20 | 5.32 | 135430 | 7076 | 1.05% |
| 2025-08-05 | 5.29 | 5.30 | 0.03 | 0.57% | 5.27 | 5.32 | 98985 | 5240 | 0.77% |
| 2025-08-04 | 5.27 | 5.27 | -0.02 | -0.38% | 5.20 | 5.30 | 144726 | 7590 | 1.12% |
| 2025-08-01 | 5.21 | 5.29 | 0.09 | 1.73% | 5.20 | 5.33 | 217508 | 11501 | 1.69% |
| 2025-07-31 | 5.29 | 5.20 | -0.11 | -2.07% | 5.18 | 5.31 | 143314 | 7509 | 1.11% |
| 2025-07-30 | 5.28 | 5.31 | 0.01 | 0.19% | 5.28 | 5.37 | 142960 | 7619 | 1.11% |
| 2025-07-29 | 5.32 | 5.30 | -0.02 | -0.38% | 5.24 | 5.33 | 101548 | 5359 | 0.79% |
| 2025-07-28 | 5.33 | 5.32 | -0.01 | -0.19% | 5.30 | 5.39 | 86099 | 4595 | 0.67% |
| 2025-07-25 | 5.35 | 5.33 | -0.02 | -0.37% | 5.33 | 5.39 | 95214 | 5104 | 0.74% |
| 2025-07-24 | 5.31 | 5.35 | 0.03 | 0.56% | 5.31 | 5.36 | 98984 | 5281 | 0.77% |