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 | 4.78 | 4.76 | 0.00 | 0.00% | 4.72 | 4.78 | 169962 | 8065 | 0.87% |
| 2025-10-30 | 4.79 | 4.76 | -0.05 | -1.04% | 4.75 | 4.80 | 190129 | 9072 | 0.97% |
| 2025-10-29 | 4.68 | 4.81 | 0.11 | 2.34% | 4.66 | 4.82 | 428828 | 20466 | 2.19% |
| 2025-10-28 | 4.64 | 4.70 | 0.06 | 1.29% | 4.63 | 4.73 | 194237 | 9095 | 0.99% |
| 2025-10-27 | 4.65 | 4.64 | 0.00 | 0.00% | 4.64 | 4.67 | 123871 | 5761 | 0.63% |
| 2025-10-24 | 4.68 | 4.64 | -0.06 | -1.28% | 4.63 | 4.71 | 181867 | 8466 | 0.93% |
| 2025-10-23 | 4.67 | 4.70 | 0.04 | 0.86% | 4.64 | 4.71 | 145699 | 6809 | 0.74% |
| 2025-10-22 | 4.66 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 82891 | 3868 | 0.42% |
| 2025-10-21 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 114111 | 5323 | 0.58% |
| 2025-10-20 | 4.64 | 4.64 | 0.01 | 0.22% | 4.61 | 4.65 | 96180 | 4450 | 0.49% |
| 2025-10-17 | 4.66 | 4.63 | -0.04 | -0.86% | 4.61 | 4.69 | 128073 | 5944 | 0.65% |
| 2025-10-16 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.74 | 126468 | 5923 | 0.65% |
| 2025-10-15 | 4.71 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 155385 | 7364 | 0.79% |
| 2025-10-14 | 4.66 | 4.72 | 0.06 | 1.29% | 4.65 | 4.75 | 199638 | 9401 | 1.02% |
| 2025-10-13 | 4.63 | 4.66 | -0.05 | -1.06% | 4.61 | 4.67 | 154374 | 7158 | 0.79% |
| 2025-10-10 | 4.67 | 4.71 | 0.05 | 1.07% | 4.65 | 4.72 | 155090 | 7289 | 0.79% |
| 2025-10-09 | 4.65 | 4.66 | 0.03 | 0.65% | 4.63 | 4.67 | 115296 | 5370 | 0.59% |
| 2025-09-30 | 4.68 | 4.63 | -0.04 | -0.86% | 4.63 | 4.68 | 104100 | 4839 | 0.53% |
| 2025-09-29 | 4.66 | 4.67 | 0.01 | 0.21% | 4.60 | 4.70 | 126227 | 5868 | 0.64% |
| 2025-09-26 | 4.66 | 4.66 | -0.03 | -0.64% | 4.64 | 4.69 | 80522 | 3755 | 0.41% |
| 2025-09-25 | 4.72 | 4.69 | -0.02 | -0.42% | 4.67 | 4.74 | 138358 | 6510 | 0.71% |
| 2025-09-24 | 4.64 | 4.71 | 0.06 | 1.29% | 4.60 | 4.72 | 143222 | 6685 | 0.73% |
| 2025-09-23 | 4.67 | 4.65 | -0.02 | -0.43% | 4.57 | 4.68 | 151006 | 6957 | 0.77% |
| 2025-09-22 | 4.69 | 4.67 | -0.05 | -1.06% | 4.65 | 4.70 | 94597 | 4412 | 0.48% |
| 2025-09-19 | 4.67 | 4.72 | 0.04 | 0.85% | 4.66 | 4.72 | 131085 | 6138 | 0.67% |
| 2025-09-18 | 4.73 | 4.68 | -0.06 | -1.27% | 4.65 | 4.74 | 209559 | 9849 | 1.07% |
| 2025-09-17 | 4.74 | 4.74 | -0.01 | -0.21% | 4.72 | 4.75 | 123885 | 5867 | 0.63% |
| 2025-09-16 | 4.77 | 4.75 | 0.00 | 0.00% | 4.72 | 4.79 | 121192 | 5754 | 0.62% |
| 2025-09-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.79 | 161965 | 7683 | 0.83% |
| 2025-09-12 | 4.77 | 4.78 | 0.01 | 0.21% | 4.75 | 4.81 | 188945 | 9029 | 0.96% |
| 2025-09-11 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.78 | 152419 | 7246 | 0.78% |
| 2025-09-10 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 133231 | 6365 | 0.68% |
| 2025-09-09 | 4.80 | 4.81 | 0.01 | 0.21% | 4.78 | 4.83 | 138366 | 6648 | 0.71% |
| 2025-09-08 | 4.81 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 215426 | 10354 | 1.10% |
| 2025-09-05 | 4.71 | 4.80 | 0.09 | 1.91% | 4.69 | 4.80 | 186049 | 8835 | 0.95% |
| 2025-09-04 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 118687 | 5580 | 0.61% |
| 2025-09-03 | 4.73 | 4.67 | -0.06 | -1.27% | 4.67 | 4.74 | 116928 | 5485 | 0.60% |
| 2025-09-02 | 4.76 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 126802 | 6000 | 0.65% |
| 2025-09-01 | 4.75 | 4.75 | 0.00 | 0.00% | 4.71 | 4.77 | 129284 | 6123 | 0.66% |
| 2025-08-29 | 4.78 | 4.75 | -0.02 | -0.42% | 4.74 | 4.80 | 140731 | 6709 | 0.72% |
| 2025-08-28 | 4.80 | 4.77 | -0.02 | -0.42% | 4.71 | 4.81 | 190653 | 9062 | 0.97% |
| 2025-08-27 | 4.86 | 4.79 | -0.08 | -1.64% | 4.78 | 4.88 | 218346 | 10543 | 1.11% |
| 2025-08-26 | 4.87 | 4.87 | 0.00 | 0.00% | 4.84 | 4.89 | 142837 | 6954 | 0.73% |
| 2025-08-25 | 4.88 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 239270 | 11675 | 1.22% |
| 2025-08-22 | 4.85 | 4.87 | -0.02 | -0.41% | 4.82 | 4.87 | 255055 | 12349 | 1.30% |
| 2025-08-21 | 4.79 | 4.89 | 0.09 | 1.88% | 4.78 | 4.98 | 413000 | 20174 | 2.11% |
| 2025-08-20 | 4.76 | 4.80 | 0.04 | 0.84% | 4.75 | 4.80 | 133467 | 6369 | 0.68% |
| 2025-08-19 | 4.79 | 4.76 | -0.02 | -0.42% | 4.74 | 4.79 | 135674 | 6463 | 0.69% |
| 2025-08-18 | 4.81 | 4.78 | -0.01 | -0.21% | 4.77 | 4.82 | 173551 | 8315 | 0.89% |
| 2025-08-15 | 4.72 | 4.79 | 0.07 | 1.48% | 4.71 | 4.80 | 173222 | 8263 | 0.88% |
| 2025-08-14 | 4.78 | 4.72 | -0.06 | -1.26% | 4.71 | 4.80 | 169376 | 8047 | 0.86% |
| 2025-08-13 | 4.79 | 4.78 | 0.00 | 0.00% | 4.77 | 4.80 | 130212 | 6229 | 0.66% |
| 2025-08-12 | 4.80 | 4.78 | -0.01 | -0.21% | 4.76 | 4.80 | 99316 | 4745 | 0.51% |
| 2025-08-11 | 4.80 | 4.79 | 0.01 | 0.21% | 4.76 | 4.81 | 109707 | 5259 | 0.56% |
| 2025-08-08 | 4.77 | 4.78 | 0.00 | 0.00% | 4.76 | 4.80 | 106089 | 5069 | 0.54% |
| 2025-08-07 | 4.79 | 4.78 | -0.01 | -0.21% | 4.75 | 4.81 | 129461 | 6188 | 0.66% |
| 2025-08-06 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.80 | 108114 | 5151 | 0.55% |
| 2025-08-05 | 4.78 | 4.77 | 0.02 | 0.42% | 4.74 | 4.78 | 99684 | 4749 | 0.51% |
| 2025-08-04 | 4.78 | 4.75 | -0.03 | -0.63% | 4.72 | 4.78 | 124116 | 5883 | 0.63% |
| 2025-08-01 | 4.78 | 4.78 | 0.00 | 0.00% | 4.76 | 4.82 | 132608 | 6345 | 0.68% |
| 2025-07-31 | 4.90 | 4.78 | -0.13 | -2.65% | 4.75 | 4.90 | 265396 | 12759 | 1.35% |
| 2025-07-30 | 4.96 | 4.91 | -0.01 | -0.20% | 4.89 | 4.98 | 153510 | 7575 | 0.78% |
| 2025-07-29 | 4.94 | 4.92 | -0.03 | -0.61% | 4.87 | 4.97 | 193793 | 9504 | 0.99% |
| 2025-07-28 | 5.00 | 4.95 | -0.11 | -2.17% | 4.89 | 5.04 | 262921 | 13044 | 1.34% |
| 2025-07-25 | 5.12 | 5.06 | -0.08 | -1.56% | 5.06 | 5.14 | 317791 | 16171 | 1.62% |
| 2025-07-24 | 4.94 | 5.14 | 0.16 | 3.21% | 4.93 | 5.18 | 429136 | 21700 | 2.19% |