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 | 4.79 | 4.76 | -0.01 | -0.21% | 4.74 | 4.83 | 238741 | 11407 | 2.32% |
| 2025-10-30 | 4.92 | 4.77 | -0.16 | -3.25% | 4.76 | 4.92 | 336528 | 16155 | 3.27% |
| 2025-10-29 | 4.93 | 4.93 | 0.00 | 0.00% | 4.86 | 4.98 | 218867 | 10736 | 2.12% |
| 2025-10-28 | 4.86 | 4.93 | 0.05 | 1.02% | 4.82 | 4.98 | 264355 | 13037 | 2.57% |
| 2025-10-27 | 4.90 | 4.90 | 0.03 | 0.62% | 4.88 | 4.97 | 219476 | 10797 | 2.13% |
| 2025-10-24 | 4.87 | 4.87 | 0.02 | 0.41% | 4.86 | 5.09 | 280667 | 13833 | 2.72% |
| 2025-10-23 | 4.92 | 4.85 | -0.08 | -1.62% | 4.76 | 4.93 | 221912 | 10682 | 2.15% |
| 2025-10-22 | 4.89 | 4.93 | 0.06 | 1.23% | 4.84 | 5.01 | 284421 | 13987 | 2.76% |
| 2025-10-21 | 4.80 | 4.87 | 0.06 | 1.25% | 4.77 | 4.88 | 195079 | 9443 | 1.89% |
| 2025-10-20 | 4.77 | 4.81 | 0.08 | 1.69% | 4.77 | 4.84 | 187730 | 9019 | 1.82% |
| 2025-10-17 | 4.86 | 4.73 | -0.14 | -2.87% | 4.72 | 4.92 | 221066 | 10592 | 2.15% |
| 2025-10-16 | 5.00 | 4.87 | -0.15 | -2.99% | 4.84 | 5.03 | 301099 | 14792 | 2.92% |
| 2025-10-15 | 5.00 | 5.02 | 0.02 | 0.40% | 4.96 | 5.06 | 206650 | 10353 | 2.01% |
| 2025-10-14 | 5.09 | 5.00 | -0.08 | -1.57% | 4.99 | 5.18 | 267125 | 13511 | 2.59% |
| 2025-10-13 | 4.95 | 5.08 | -0.01 | -0.20% | 4.78 | 5.09 | 262416 | 13109 | 2.55% |
| 2025-10-10 | 5.04 | 5.09 | 0.05 | 0.99% | 4.98 | 5.15 | 240273 | 12236 | 2.33% |
| 2025-10-09 | 5.05 | 5.04 | 0.03 | 0.60% | 4.95 | 5.08 | 266654 | 13432 | 2.61% |
| 2025-09-30 | 4.93 | 5.01 | 0.09 | 1.83% | 4.93 | 5.06 | 318970 | 15979 | 3.12% |
| 2025-09-29 | 4.91 | 4.92 | -0.22 | -4.28% | 4.69 | 4.95 | 552627 | 26787 | 5.41% |
| 2025-09-26 | 5.14 | 5.14 | -0.02 | -0.39% | 5.11 | 5.25 | 249698 | 12947 | 2.44% |
| 2025-09-25 | 5.29 | 5.16 | -0.14 | -2.64% | 5.14 | 5.29 | 263975 | 13742 | 2.58% |
| 2025-09-24 | 5.24 | 5.30 | 0.08 | 1.53% | 5.15 | 5.31 | 241263 | 12706 | 2.36% |
| 2025-09-23 | 5.35 | 5.22 | -0.16 | -2.97% | 5.02 | 5.38 | 469494 | 24260 | 4.60% |
| 2025-09-22 | 5.27 | 5.38 | 0.11 | 2.09% | 5.21 | 5.38 | 341585 | 18133 | 3.34% |
| 2025-09-19 | 5.28 | 5.27 | -0.01 | -0.19% | 5.22 | 5.36 | 256467 | 13538 | 2.51% |
| 2025-09-18 | 5.33 | 5.28 | -0.07 | -1.31% | 5.21 | 5.48 | 515918 | 27599 | 5.05% |
| 2025-09-17 | 5.37 | 5.35 | -0.02 | -0.37% | 5.27 | 5.39 | 253453 | 13529 | 2.48% |
| 2025-09-16 | 5.33 | 5.37 | 0.08 | 1.51% | 5.25 | 5.37 | 271945 | 14451 | 2.66% |
| 2025-09-15 | 5.38 | 5.29 | -0.09 | -1.67% | 5.26 | 5.41 | 356692 | 18910 | 3.49% |
| 2025-09-12 | 5.50 | 5.38 | -0.18 | -3.24% | 5.38 | 5.52 | 585179 | 31762 | 5.73% |
| 2025-09-11 | 5.33 | 5.56 | 0.23 | 4.32% | 5.22 | 5.61 | 791400 | 43263 | 7.75% |
| 2025-09-10 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.35 | 493412 | 26213 | 4.83% |
| 2025-09-09 | 5.29 | 5.24 | -0.05 | -0.95% | 5.18 | 5.31 | 414149 | 21750 | 4.05% |
| 2025-09-08 | 5.27 | 5.29 | 0.02 | 0.38% | 5.22 | 5.35 | 437530 | 23074 | 4.28% |
| 2025-09-05 | 5.22 | 5.27 | 0.05 | 0.96% | 5.14 | 5.29 | 377919 | 19767 | 3.70% |
| 2025-09-04 | 5.38 | 5.22 | -0.14 | -2.61% | 5.11 | 5.43 | 473255 | 25041 | 4.63% |
| 2025-09-03 | 5.52 | 5.36 | -0.17 | -3.07% | 5.34 | 5.53 | 394905 | 21414 | 3.87% |
| 2025-09-02 | 5.75 | 5.53 | -0.27 | -4.66% | 5.46 | 5.79 | 702228 | 39016 | 6.87% |
| 2025-09-01 | 5.83 | 5.80 | -0.16 | -2.68% | 5.76 | 6.02 | 919225 | 54060 | 9.00% |
| 2025-08-29 | 6.42 | 5.96 | -0.34 | -5.40% | 5.88 | 6.45 | 1238292 | 75692 | 12.12% |
| 2025-08-28 | 5.88 | 6.30 | 0.35 | 5.88% | 5.88 | 6.33 | 1381400 | 84691 | 13.52% |
| 2025-08-27 | 6.25 | 5.95 | -0.27 | -4.34% | 5.95 | 6.45 | 1305028 | 81170 | 12.77% |
| 2025-08-26 | 6.33 | 6.22 | -0.11 | -1.74% | 6.15 | 6.56 | 1361209 | 85386 | 13.32% |
| 2025-08-25 | 6.11 | 6.33 | 0.23 | 3.77% | 5.98 | 6.71 | 1978576 | 127638 | 19.37% |
| 2025-08-22 | 6.21 | 6.10 | -0.31 | -4.84% | 6.10 | 6.48 | 1637313 | 101649 | 16.03% |
| 2025-08-21 | 5.85 | 6.41 | 0.58 | 9.95% | 5.85 | 6.41 | 2123900 | 133567 | 20.79% |
| 2025-08-20 | 6.00 | 5.83 | -0.29 | -4.74% | 5.68 | 6.10 | 1436268 | 84033 | 14.06% |
| 2025-08-19 | 6.03 | 6.12 | 0.36 | 6.25% | 5.71 | 6.30 | 2306192 | 139029 | 22.57% |
| 2025-08-18 | 5.71 | 5.76 | 0.52 | 9.92% | 5.52 | 5.76 | 759280 | 43134 | 7.43% |
| 2025-08-15 | 4.72 | 5.24 | 0.48 | 10.08% | 4.69 | 5.24 | 1360919 | 68594 | 13.32% |
| 2025-08-14 | 4.65 | 4.76 | 0.13 | 2.81% | 4.63 | 4.97 | 1182845 | 56615 | 11.58% |
| 2025-08-13 | 4.64 | 4.63 | -0.01 | -0.22% | 4.63 | 4.67 | 282751 | 13129 | 2.77% |
| 2025-08-12 | 4.75 | 4.64 | -0.05 | -1.07% | 4.60 | 4.75 | 331836 | 15425 | 3.25% |
| 2025-08-11 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.70 | 308196 | 14431 | 3.02% |
| 2025-08-08 | 4.64 | 4.66 | -0.01 | -0.21% | 4.61 | 4.69 | 322293 | 14992 | 3.15% |
| 2025-08-07 | 4.70 | 4.67 | -0.03 | -0.64% | 4.63 | 4.77 | 368912 | 17293 | 3.61% |
| 2025-08-06 | 4.70 | 4.70 | 0.05 | 1.08% | 4.66 | 4.71 | 398949 | 18688 | 3.90% |
| 2025-08-05 | 4.77 | 4.65 | -0.06 | -1.27% | 4.63 | 4.77 | 733406 | 34253 | 7.18% |
| 2025-08-04 | 4.98 | 4.71 | -0.39 | -7.65% | 4.60 | 4.98 | 1188344 | 56000 | 11.63% |
| 2025-08-01 | 5.08 | 5.10 | 0.01 | 0.20% | 4.96 | 5.12 | 625765 | 31675 | 6.13% |
| 2025-07-31 | 4.92 | 5.09 | 0.18 | 3.67% | 4.85 | 5.15 | 1021234 | 51261 | 10.00% |
| 2025-07-30 | 4.94 | 4.91 | -0.03 | -0.61% | 4.87 | 4.99 | 635344 | 31200 | 6.22% |
| 2025-07-29 | 4.79 | 4.94 | 0.15 | 3.13% | 4.72 | 5.04 | 1049358 | 51037 | 10.27% |
| 2025-07-28 | 4.55 | 4.79 | 0.25 | 5.51% | 4.55 | 4.95 | 1286160 | 61286 | 12.59% |
| 2025-07-25 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 264867 | 12072 | 2.59% |
| 2025-07-24 | 4.55 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 294467 | 13484 | 2.88% |