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 | 5.60 | 5.64 | -0.09 | -1.57% | 5.54 | 5.67 | 495024 | 27756 | 5.21% |
| 2025-10-30 | 5.58 | 5.73 | 0.20 | 3.62% | 5.46 | 5.89 | 792664 | 44734 | 8.34% |
| 2025-10-29 | 5.60 | 5.53 | -0.21 | -3.66% | 5.47 | 5.65 | 710627 | 39219 | 7.48% |
| 2025-10-28 | 5.56 | 5.74 | 0.31 | 5.71% | 5.54 | 5.97 | 1158224 | 67289 | 12.19% |
| 2025-10-27 | 5.45 | 5.43 | -0.06 | -1.09% | 5.39 | 5.54 | 401009 | 21800 | 4.22% |
| 2025-10-24 | 5.59 | 5.49 | -0.11 | -1.96% | 5.43 | 5.60 | 494506 | 27185 | 5.20% |
| 2025-10-23 | 5.89 | 5.60 | -0.23 | -3.95% | 5.50 | 5.95 | 657482 | 37000 | 6.92% |
| 2025-10-22 | 6.00 | 5.83 | -0.24 | -3.95% | 5.78 | 6.03 | 963669 | 56690 | 10.14% |
| 2025-10-21 | 5.72 | 6.07 | 0.55 | 9.96% | 5.57 | 6.07 | 618611 | 36452 | 6.51% |
| 2025-10-20 | 5.76 | 5.52 | -0.22 | -3.83% | 5.43 | 5.79 | 872278 | 48394 | 9.18% |
| 2025-10-17 | 6.12 | 5.74 | -0.40 | -6.51% | 5.57 | 6.28 | 1288302 | 76347 | 13.55% |
| 2025-10-16 | 6.72 | 6.14 | 0.02 | 0.33% | 6.13 | 6.73 | 1815167 | 117302 | 19.10% |
| 2025-10-15 | 6.10 | 6.12 | 0.56 | 10.07% | 5.83 | 6.12 | 397447 | 24091 | 4.18% |
| 2025-10-14 | 5.33 | 5.56 | 0.21 | 3.93% | 5.33 | 5.89 | 1169084 | 65874 | 12.30% |
| 2025-10-13 | 5.20 | 5.35 | -0.15 | -2.73% | 5.15 | 5.47 | 992825 | 52968 | 10.45% |
| 2025-10-10 | 4.97 | 5.50 | 0.50 | 10.00% | 4.97 | 5.50 | 881489 | 47531 | 9.27% |
| 2025-10-09 | 5.34 | 5.00 | -0.10 | -1.96% | 4.98 | 5.34 | 1172871 | 59953 | 12.34% |
| 2025-09-30 | 5.00 | 5.10 | 0.46 | 9.91% | 4.90 | 5.10 | 323097 | 16333 | 3.40% |
| 2025-09-29 | 4.62 | 4.64 | -0.01 | -0.22% | 4.51 | 4.69 | 270508 | 12500 | 2.85% |
| 2025-09-26 | 4.59 | 4.65 | 0.06 | 1.31% | 4.55 | 4.85 | 321638 | 15179 | 3.38% |
| 2025-09-25 | 4.69 | 4.59 | -0.09 | -1.92% | 4.59 | 4.73 | 171438 | 7989 | 1.80% |
| 2025-09-24 | 4.71 | 4.68 | -0.03 | -0.64% | 4.64 | 4.74 | 167420 | 7838 | 1.76% |
| 2025-09-23 | 4.64 | 4.71 | 0.07 | 1.51% | 4.50 | 4.73 | 255182 | 11788 | 2.68% |
| 2025-09-22 | 4.62 | 4.64 | 0.03 | 0.65% | 4.57 | 4.67 | 177374 | 8201 | 1.87% |
| 2025-09-19 | 4.75 | 4.61 | -0.17 | -3.56% | 4.57 | 4.75 | 229797 | 10650 | 2.42% |
| 2025-09-18 | 4.84 | 4.78 | -0.08 | -1.65% | 4.70 | 4.92 | 289191 | 14027 | 3.04% |
| 2025-09-17 | 4.81 | 4.86 | 0.00 | 0.00% | 4.81 | 4.93 | 217780 | 10597 | 2.29% |
| 2025-09-16 | 4.75 | 4.86 | 0.11 | 2.32% | 4.70 | 4.88 | 297288 | 14303 | 3.13% |
| 2025-09-15 | 4.68 | 4.75 | 0.10 | 2.15% | 4.66 | 4.77 | 255595 | 12065 | 2.69% |
| 2025-09-12 | 4.69 | 4.65 | -0.03 | -0.64% | 4.64 | 4.72 | 166871 | 7795 | 1.76% |
| 2025-09-11 | 4.66 | 4.68 | -0.01 | -0.21% | 4.53 | 4.69 | 196079 | 9043 | 2.06% |
| 2025-09-10 | 4.67 | 4.69 | 0.05 | 1.08% | 4.65 | 4.82 | 240016 | 11356 | 2.53% |
| 2025-09-09 | 4.71 | 4.64 | -0.07 | -1.49% | 4.63 | 4.73 | 163203 | 7642 | 1.72% |
| 2025-09-08 | 4.58 | 4.71 | 0.09 | 1.95% | 4.53 | 4.71 | 272056 | 12629 | 2.86% |
| 2025-09-05 | 4.50 | 4.62 | 0.14 | 3.13% | 4.42 | 4.64 | 276621 | 12621 | 2.91% |
| 2025-09-04 | 4.52 | 4.48 | 0.00 | 0.00% | 4.40 | 4.57 | 207942 | 9343 | 2.19% |
| 2025-09-03 | 4.63 | 4.48 | -0.17 | -3.66% | 4.47 | 4.75 | 232512 | 10648 | 2.45% |
| 2025-09-02 | 4.64 | 4.65 | 0.02 | 0.43% | 4.47 | 4.67 | 303981 | 13882 | 3.20% |
| 2025-09-01 | 4.73 | 4.63 | -0.14 | -2.94% | 4.60 | 4.77 | 345196 | 16093 | 3.63% |
| 2025-08-29 | 4.74 | 4.77 | 0.04 | 0.85% | 4.65 | 4.79 | 269249 | 12717 | 2.83% |
| 2025-08-28 | 4.83 | 4.73 | -0.10 | -2.07% | 4.50 | 4.92 | 396755 | 18644 | 4.17% |
| 2025-08-27 | 4.98 | 4.83 | -0.15 | -3.01% | 4.83 | 5.13 | 334099 | 16670 | 3.51% |
| 2025-08-26 | 4.90 | 4.98 | 0.07 | 1.43% | 4.87 | 5.00 | 274724 | 13643 | 2.89% |
| 2025-08-25 | 4.92 | 4.91 | 0.00 | 0.00% | 4.86 | 4.98 | 258608 | 12715 | 2.72% |
| 2025-08-22 | 4.91 | 4.91 | 0.01 | 0.20% | 4.84 | 4.92 | 195639 | 9552 | 2.06% |
| 2025-08-21 | 4.96 | 4.90 | -0.04 | -0.81% | 4.87 | 4.97 | 225365 | 11053 | 2.37% |
| 2025-08-20 | 4.87 | 4.94 | 0.05 | 1.02% | 4.85 | 4.95 | 270300 | 13282 | 2.84% |
| 2025-08-19 | 4.82 | 4.89 | 0.10 | 2.09% | 4.79 | 4.92 | 300561 | 14619 | 3.16% |
| 2025-08-18 | 4.75 | 4.79 | 0.02 | 0.42% | 4.72 | 4.82 | 211186 | 10097 | 2.22% |
| 2025-08-15 | 4.80 | 4.77 | -0.03 | -0.63% | 4.75 | 4.89 | 198464 | 9518 | 2.09% |
| 2025-08-14 | 4.95 | 4.80 | -0.15 | -3.03% | 4.78 | 4.96 | 239402 | 11616 | 2.52% |
| 2025-08-13 | 4.85 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 276485 | 13595 | 2.91% |
| 2025-08-12 | 4.84 | 4.85 | 0.00 | 0.00% | 4.82 | 4.90 | 188435 | 9150 | 1.98% |
| 2025-08-11 | 4.80 | 4.85 | 0.03 | 0.62% | 4.80 | 4.88 | 203166 | 9863 | 2.14% |
| 2025-08-08 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.87 | 146731 | 7058 | 1.54% |
| 2025-08-07 | 4.84 | 4.84 | -0.01 | -0.21% | 4.80 | 4.92 | 217574 | 10530 | 2.29% |
| 2025-08-06 | 4.80 | 4.85 | 0.06 | 1.25% | 4.75 | 4.86 | 269911 | 13006 | 2.84% |
| 2025-08-05 | 4.68 | 4.79 | 0.10 | 2.13% | 4.68 | 4.86 | 283557 | 13577 | 2.98% |
| 2025-08-04 | 4.62 | 4.69 | 0.01 | 0.21% | 4.56 | 4.69 | 173180 | 8013 | 1.82% |
| 2025-08-01 | 4.60 | 4.68 | 0.10 | 2.18% | 4.58 | 4.79 | 301928 | 14126 | 3.18% |
| 2025-07-31 | 4.57 | 4.58 | 0.00 | 0.00% | 4.56 | 4.64 | 158133 | 7272 | 1.66% |
| 2025-07-30 | 4.62 | 4.58 | -0.05 | -1.08% | 4.52 | 4.63 | 176877 | 8085 | 1.86% |
| 2025-07-29 | 4.69 | 4.63 | -0.06 | -1.28% | 4.57 | 4.70 | 208662 | 9629 | 2.20% |
| 2025-07-28 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.75 | 171913 | 8103 | 1.81% |
| 2025-07-25 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.72 | 142201 | 6682 | 1.50% |