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 | 5.17 | 0.10 | 1.97% | 5.02 | 5.19 | 87365 | 4480 | 1.93% |
| 2025-10-30 | 5.08 | 5.07 | -0.02 | -0.39% | 5.05 | 5.20 | 82169 | 4195 | 1.82% |
| 2025-10-29 | 5.11 | 5.09 | -0.03 | -0.59% | 5.02 | 5.18 | 66885 | 3402 | 1.48% |
| 2025-10-28 | 5.06 | 5.12 | 0.03 | 0.59% | 5.06 | 5.16 | 58122 | 2974 | 1.28% |
| 2025-10-27 | 5.10 | 5.09 | -0.01 | -0.20% | 5.00 | 5.17 | 89656 | 4552 | 1.98% |
| 2025-10-24 | 5.14 | 5.10 | -0.04 | -0.78% | 5.01 | 5.18 | 114539 | 5826 | 2.53% |
| 2025-10-23 | 5.18 | 5.14 | -0.05 | -0.96% | 5.06 | 5.19 | 119400 | 6115 | 2.64% |
| 2025-10-22 | 5.03 | 5.19 | 0.18 | 3.59% | 4.99 | 5.24 | 159157 | 8205 | 3.52% |
| 2025-10-21 | 4.87 | 5.01 | 0.18 | 3.73% | 4.80 | 5.02 | 112270 | 5556 | 2.48% |
| 2025-10-20 | 4.70 | 4.83 | 0.13 | 2.77% | 4.70 | 4.85 | 57577 | 2764 | 1.27% |
| 2025-10-17 | 4.76 | 4.70 | -0.08 | -1.67% | 4.69 | 4.85 | 68760 | 3272 | 1.52% |
| 2025-10-16 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.85 | 57661 | 2762 | 1.27% |
| 2025-10-15 | 4.87 | 4.79 | -0.06 | -1.24% | 4.77 | 4.92 | 62676 | 3020 | 1.39% |
| 2025-10-14 | 4.81 | 4.85 | 0.05 | 1.04% | 4.81 | 4.99 | 73170 | 3578 | 1.62% |
| 2025-10-13 | 4.65 | 4.80 | -0.07 | -1.44% | 4.58 | 4.87 | 79081 | 3771 | 1.75% |
| 2025-10-10 | 4.75 | 4.87 | 0.11 | 2.31% | 4.72 | 4.93 | 96525 | 4716 | 2.13% |
| 2025-10-09 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.83 | 71043 | 3371 | 1.57% |
| 2025-09-30 | 4.85 | 4.82 | 0.00 | 0.00% | 4.78 | 4.89 | 44810 | 2167 | 0.99% |
| 2025-09-29 | 4.79 | 4.82 | 0.05 | 1.05% | 4.65 | 4.86 | 61274 | 2937 | 1.35% |
| 2025-09-26 | 4.78 | 4.77 | -0.02 | -0.42% | 4.74 | 4.89 | 77713 | 3740 | 1.72% |
| 2025-09-25 | 4.87 | 4.79 | -0.04 | -0.83% | 4.76 | 4.88 | 70511 | 3397 | 1.56% |
| 2025-09-24 | 4.67 | 4.83 | 0.15 | 3.21% | 4.61 | 4.88 | 97401 | 4686 | 2.15% |
| 2025-09-23 | 4.83 | 4.68 | -0.19 | -3.90% | 4.54 | 4.86 | 121974 | 5674 | 2.70% |
| 2025-09-22 | 4.88 | 4.87 | -0.01 | -0.20% | 4.77 | 4.92 | 73672 | 3556 | 1.63% |
| 2025-09-19 | 4.97 | 4.88 | -0.05 | -1.01% | 4.71 | 4.99 | 120952 | 5842 | 2.67% |
| 2025-09-18 | 5.20 | 4.93 | -0.23 | -4.46% | 4.91 | 5.20 | 97864 | 4921 | 2.16% |
| 2025-09-17 | 5.18 | 5.16 | 0.00 | 0.00% | 5.06 | 5.20 | 95855 | 4925 | 2.12% |
| 2025-09-16 | 5.09 | 5.16 | 0.06 | 1.18% | 5.08 | 5.20 | 111140 | 5718 | 2.46% |
| 2025-09-15 | 5.19 | 5.10 | -0.06 | -1.16% | 4.94 | 5.24 | 108752 | 5487 | 2.40% |
| 2025-09-12 | 5.15 | 5.16 | 0.12 | 2.38% | 5.09 | 5.25 | 154105 | 7949 | 3.41% |
| 2025-09-11 | 5.08 | 5.04 | -0.04 | -0.79% | 4.98 | 5.10 | 109146 | 5479 | 2.41% |
| 2025-09-10 | 5.02 | 5.08 | 0.02 | 0.40% | 4.97 | 5.13 | 124039 | 6282 | 2.74% |
| 2025-09-09 | 4.90 | 5.06 | 0.17 | 3.48% | 4.86 | 5.36 | 234277 | 11902 | 5.18% |
| 2025-09-08 | 4.79 | 4.89 | 0.11 | 2.30% | 4.74 | 4.89 | 89707 | 4346 | 1.98% |
| 2025-09-05 | 4.75 | 4.78 | 0.03 | 0.63% | 4.67 | 4.80 | 63821 | 3025 | 1.41% |
| 2025-09-04 | 4.68 | 4.75 | 0.09 | 1.93% | 4.61 | 4.83 | 103037 | 4896 | 2.28% |
| 2025-09-03 | 4.76 | 4.66 | -0.10 | -2.10% | 4.61 | 4.86 | 87814 | 4156 | 1.94% |
| 2025-09-02 | 4.78 | 4.76 | 0.01 | 0.21% | 4.67 | 4.81 | 93648 | 4441 | 2.07% |
| 2025-09-01 | 4.77 | 4.75 | -0.04 | -0.84% | 4.69 | 4.86 | 76515 | 3653 | 1.69% |
| 2025-08-29 | 4.82 | 4.79 | -0.03 | -0.62% | 4.73 | 4.88 | 72346 | 3461 | 1.60% |
| 2025-08-28 | 4.85 | 4.82 | 0.05 | 1.05% | 4.63 | 4.87 | 113976 | 5408 | 2.52% |
| 2025-08-27 | 5.01 | 4.77 | -0.29 | -5.73% | 4.75 | 5.10 | 137018 | 6712 | 3.03% |
| 2025-08-26 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.07 | 70315 | 3523 | 1.55% |
| 2025-08-25 | 5.03 | 4.98 | -0.05 | -0.99% | 4.95 | 5.09 | 91172 | 4567 | 2.02% |
| 2025-08-22 | 5.12 | 5.03 | -0.06 | -1.18% | 4.96 | 5.12 | 68693 | 3447 | 1.52% |
| 2025-08-21 | 5.08 | 5.09 | 0.01 | 0.20% | 5.02 | 5.10 | 65285 | 3309 | 1.44% |
| 2025-08-20 | 4.96 | 5.08 | 0.09 | 1.80% | 4.93 | 5.10 | 68290 | 3420 | 1.51% |
| 2025-08-19 | 4.81 | 4.99 | 0.19 | 3.96% | 4.79 | 5.07 | 134101 | 6662 | 2.96% |
| 2025-08-18 | 4.92 | 4.80 | -0.07 | -1.44% | 4.78 | 4.94 | 109781 | 5324 | 2.43% |
| 2025-08-15 | 4.89 | 4.87 | -0.02 | -0.41% | 4.85 | 5.03 | 104060 | 5123 | 2.30% |
| 2025-08-14 | 5.05 | 4.89 | -0.16 | -3.17% | 4.87 | 5.09 | 74620 | 3712 | 1.65% |
| 2025-08-13 | 5.15 | 5.05 | -0.07 | -1.37% | 5.04 | 5.17 | 64245 | 3265 | 1.42% |
| 2025-08-12 | 5.15 | 5.12 | 0.00 | 0.00% | 5.09 | 5.25 | 60966 | 3137 | 1.35% |
| 2025-08-11 | 5.26 | 5.12 | 0.00 | 0.00% | 5.08 | 5.26 | 76805 | 3959 | 1.70% |
| 2025-08-08 | 5.11 | 5.12 | 0.02 | 0.39% | 5.03 | 5.14 | 41761 | 2117 | 0.92% |
| 2025-08-07 | 5.11 | 5.10 | -0.01 | -0.20% | 5.06 | 5.15 | 50189 | 2554 | 1.11% |
| 2025-08-06 | 5.17 | 5.11 | -0.06 | -1.16% | 5.09 | 5.18 | 36023 | 1842 | 0.80% |
| 2025-08-05 | 5.07 | 5.17 | 0.11 | 2.17% | 5.03 | 5.18 | 62280 | 3201 | 1.38% |
| 2025-08-04 | 5.00 | 5.06 | 0.06 | 1.20% | 4.94 | 5.06 | 46791 | 2350 | 1.03% |
| 2025-08-01 | 4.94 | 5.00 | 0.07 | 1.42% | 4.92 | 5.01 | 66569 | 3314 | 1.47% |
| 2025-07-31 | 5.05 | 4.93 | -0.14 | -2.76% | 4.91 | 5.08 | 85294 | 4241 | 1.89% |
| 2025-07-30 | 5.11 | 5.07 | -0.04 | -0.78% | 5.01 | 5.15 | 89059 | 4522 | 1.97% |
| 2025-07-29 | 5.12 | 5.11 | 0.03 | 0.59% | 5.01 | 5.24 | 90829 | 4619 | 2.01% |
| 2025-07-28 | 5.08 | 5.08 | 0.00 | 0.00% | 5.01 | 5.10 | 47838 | 2425 | 1.06% |
| 2025-07-25 | 5.07 | 5.08 | 0.01 | 0.20% | 5.02 | 5.08 | 42412 | 2141 | 0.94% |
| 2025-07-24 | 5.00 | 5.07 | 0.08 | 1.60% | 4.99 | 5.09 | 62067 | 3133 | 1.37% |