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 | 5.10 | 0.02 | 0.39% | 5.06 | 5.11 | 433861 | 22079 | 0.86% |
| 2025-10-30 | 5.06 | 5.08 | 0.04 | 0.79% | 5.04 | 5.11 | 511076 | 26003 | 1.01% |
| 2025-10-29 | 5.05 | 5.04 | -0.01 | -0.20% | 4.99 | 5.07 | 368822 | 18524 | 0.73% |
| 2025-10-28 | 5.01 | 5.05 | 0.09 | 1.81% | 5.01 | 5.11 | 772105 | 39093 | 1.53% |
| 2025-10-27 | 4.96 | 4.96 | 0.01 | 0.20% | 4.95 | 4.98 | 256740 | 12748 | 0.51% |
| 2025-10-24 | 5.01 | 4.95 | -0.06 | -1.20% | 4.93 | 5.02 | 280698 | 13950 | 0.56% |
| 2025-10-23 | 5.01 | 5.01 | 0.00 | 0.00% | 4.96 | 5.02 | 231881 | 11557 | 0.46% |
| 2025-10-22 | 4.97 | 5.01 | 0.05 | 1.01% | 4.96 | 5.08 | 430611 | 21608 | 0.85% |
| 2025-10-21 | 4.91 | 4.96 | 0.05 | 1.02% | 4.90 | 4.98 | 390814 | 19326 | 0.78% |
| 2025-10-20 | 4.89 | 4.91 | 0.03 | 0.61% | 4.87 | 4.92 | 251863 | 12313 | 0.50% |
| 2025-10-17 | 4.93 | 4.88 | -0.05 | -1.01% | 4.87 | 4.95 | 308750 | 15176 | 0.61% |
| 2025-10-16 | 4.93 | 4.93 | 0.01 | 0.20% | 4.90 | 4.94 | 283870 | 13970 | 0.56% |
| 2025-10-15 | 4.91 | 4.92 | 0.01 | 0.20% | 4.90 | 4.95 | 273318 | 13474 | 0.54% |
| 2025-10-14 | 4.91 | 4.91 | 0.00 | 0.00% | 4.90 | 4.94 | 349983 | 17204 | 0.69% |
| 2025-10-13 | 4.86 | 4.91 | -0.03 | -0.61% | 4.84 | 4.91 | 313460 | 15277 | 0.62% |
| 2025-10-10 | 4.92 | 4.94 | 0.02 | 0.41% | 4.89 | 4.95 | 313797 | 15467 | 0.62% |
| 2025-10-09 | 4.86 | 4.92 | 0.07 | 1.44% | 4.83 | 4.93 | 342882 | 16744 | 0.68% |
| 2025-09-30 | 4.89 | 4.85 | -0.04 | -0.82% | 4.85 | 4.90 | 247647 | 12057 | 0.49% |
| 2025-09-29 | 4.87 | 4.89 | 0.02 | 0.41% | 4.81 | 4.91 | 302680 | 14717 | 0.60% |
| 2025-09-26 | 4.86 | 4.87 | -0.01 | -0.20% | 4.82 | 4.88 | 243018 | 11800 | 0.48% |
| 2025-09-25 | 4.94 | 4.88 | -0.06 | -1.21% | 4.87 | 4.94 | 238946 | 11706 | 0.47% |
| 2025-09-24 | 4.94 | 4.94 | 0.00 | 0.00% | 4.91 | 4.94 | 249964 | 12315 | 0.50% |
| 2025-09-23 | 4.95 | 4.94 | -0.02 | -0.40% | 4.82 | 4.96 | 454068 | 22162 | 0.90% |
| 2025-09-22 | 5.00 | 4.96 | -0.03 | -0.60% | 4.92 | 5.01 | 384081 | 19021 | 0.76% |
| 2025-09-19 | 5.01 | 4.99 | -0.03 | -0.60% | 4.94 | 5.02 | 483931 | 24107 | 0.96% |
| 2025-09-18 | 5.02 | 5.02 | 0.00 | 0.00% | 5.00 | 5.09 | 554940 | 27947 | 1.10% |
| 2025-09-17 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.06 | 301835 | 15164 | 0.60% |
| 2025-09-16 | 5.01 | 5.03 | 0.02 | 0.40% | 4.98 | 5.03 | 365421 | 18287 | 0.72% |
| 2025-09-15 | 5.00 | 5.01 | 0.00 | 0.00% | 4.99 | 5.06 | 360880 | 18095 | 0.72% |
| 2025-09-12 | 5.03 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 340036 | 17031 | 0.67% |
| 2025-09-11 | 4.98 | 5.03 | 0.04 | 0.80% | 4.93 | 5.03 | 502432 | 25010 | 1.00% |
| 2025-09-10 | 4.99 | 4.99 | 0.00 | 0.00% | 4.97 | 5.00 | 300495 | 14979 | 0.60% |
| 2025-09-09 | 5.06 | 4.99 | -0.05 | -0.99% | 4.96 | 5.06 | 431640 | 21569 | 0.86% |
| 2025-09-08 | 4.93 | 5.04 | 0.11 | 2.23% | 4.92 | 5.05 | 826851 | 41433 | 1.64% |
| 2025-09-05 | 4.97 | 4.93 | -0.03 | -0.60% | 4.90 | 4.97 | 853792 | 42030 | 1.69% |
| 2025-09-04 | 5.02 | 4.96 | -0.05 | -1.00% | 4.91 | 5.04 | 618295 | 30712 | 1.23% |
| 2025-09-03 | 5.07 | 5.01 | -0.05 | -0.99% | 4.99 | 5.09 | 437551 | 22002 | 0.87% |
| 2025-09-02 | 5.11 | 5.06 | -0.07 | -1.36% | 5.02 | 5.13 | 666095 | 33718 | 1.32% |
| 2025-09-01 | 5.14 | 5.13 | 0.01 | 0.20% | 5.07 | 5.15 | 659346 | 33653 | 1.31% |
| 2025-08-29 | 5.22 | 5.12 | -0.10 | -1.92% | 5.12 | 5.27 | 681270 | 35334 | 1.35% |
| 2025-08-28 | 5.28 | 5.22 | -0.05 | -0.95% | 5.10 | 5.30 | 950462 | 49512 | 1.88% |
| 2025-08-27 | 5.45 | 5.27 | -0.17 | -3.13% | 5.27 | 5.46 | 1220110 | 65003 | 2.42% |
| 2025-08-26 | 5.44 | 5.44 | 0.00 | 0.00% | 5.40 | 5.46 | 587426 | 31881 | 1.16% |
| 2025-08-25 | 5.48 | 5.44 | -0.02 | -0.37% | 5.40 | 5.51 | 547665 | 29890 | 1.09% |
| 2025-08-22 | 5.43 | 5.46 | 0.03 | 0.55% | 5.37 | 5.47 | 362435 | 19616 | 0.72% |
| 2025-08-21 | 5.41 | 5.43 | 0.03 | 0.56% | 5.39 | 5.45 | 419480 | 22752 | 0.83% |
| 2025-08-20 | 5.37 | 5.40 | 0.02 | 0.37% | 5.33 | 5.40 | 295035 | 15822 | 0.59% |
| 2025-08-19 | 5.35 | 5.38 | 0.03 | 0.56% | 5.32 | 5.41 | 362683 | 19466 | 0.72% |
| 2025-08-18 | 5.36 | 5.35 | 0.01 | 0.19% | 5.34 | 5.43 | 387850 | 20877 | 0.77% |
| 2025-08-15 | 5.31 | 5.34 | 0.03 | 0.56% | 5.29 | 5.36 | 266106 | 14185 | 0.53% |
| 2025-08-14 | 5.39 | 5.31 | -0.08 | -1.48% | 5.30 | 5.40 | 314719 | 16813 | 0.62% |
| 2025-08-13 | 5.36 | 5.39 | 0.03 | 0.56% | 5.32 | 5.40 | 269524 | 14452 | 0.53% |
| 2025-08-12 | 5.38 | 5.36 | -0.01 | -0.19% | 5.35 | 5.44 | 268635 | 14478 | 0.53% |
| 2025-08-11 | 5.34 | 5.37 | 0.02 | 0.37% | 5.30 | 5.38 | 276702 | 14794 | 0.55% |
| 2025-08-08 | 5.35 | 5.35 | 0.03 | 0.56% | 5.32 | 5.38 | 281707 | 15081 | 0.56% |
| 2025-08-07 | 5.34 | 5.32 | -0.01 | -0.19% | 5.29 | 5.39 | 308689 | 16458 | 0.61% |
| 2025-08-06 | 5.41 | 5.33 | -0.08 | -1.48% | 5.30 | 5.43 | 354739 | 18934 | 0.70% |
| 2025-08-05 | 5.44 | 5.41 | -0.02 | -0.37% | 5.39 | 5.44 | 243741 | 13182 | 0.48% |
| 2025-08-04 | 5.47 | 5.43 | -0.05 | -0.91% | 5.35 | 5.47 | 337464 | 18202 | 0.67% |
| 2025-08-01 | 5.37 | 5.48 | 0.12 | 2.24% | 5.35 | 5.51 | 359245 | 19624 | 0.71% |
| 2025-07-31 | 5.46 | 5.36 | -0.10 | -1.83% | 5.35 | 5.49 | 312689 | 16844 | 0.62% |
| 2025-07-30 | 5.43 | 5.46 | 0.05 | 0.92% | 5.41 | 5.53 | 457598 | 25109 | 0.91% |
| 2025-07-29 | 5.38 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 254888 | 13693 | 0.51% |
| 2025-07-28 | 5.42 | 5.37 | -0.02 | -0.37% | 5.36 | 5.44 | 255507 | 13781 | 0.51% |
| 2025-07-25 | 5.46 | 5.39 | -0.07 | -1.28% | 5.39 | 5.50 | 300686 | 16360 | 0.60% |
| 2025-07-24 | 5.42 | 5.46 | 0.05 | 0.92% | 5.37 | 5.48 | 346028 | 18765 | 0.69% |