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 | 4.76 | 4.80 | 0.04 | 0.84% | 4.76 | 4.82 | 129766 | 6211 | 0.59% |
| 2025-10-30 | 4.80 | 4.76 | -0.08 | -1.65% | 4.74 | 4.82 | 210405 | 10052 | 0.95% |
| 2025-10-29 | 4.87 | 4.84 | -0.03 | -0.62% | 4.81 | 4.88 | 131822 | 6373 | 0.60% |
| 2025-10-28 | 4.90 | 4.87 | -0.02 | -0.41% | 4.87 | 4.92 | 147973 | 7229 | 0.67% |
| 2025-10-27 | 4.89 | 4.89 | 0.02 | 0.41% | 4.86 | 4.92 | 135585 | 6637 | 0.61% |
| 2025-10-24 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.92 | 98392 | 4800 | 0.45% |
| 2025-10-23 | 4.86 | 4.89 | 0.01 | 0.20% | 4.85 | 4.90 | 100878 | 4914 | 0.46% |
| 2025-10-22 | 4.85 | 4.88 | 0.02 | 0.41% | 4.84 | 4.90 | 123129 | 6010 | 0.56% |
| 2025-10-21 | 4.83 | 4.86 | 0.03 | 0.62% | 4.80 | 4.87 | 121743 | 5896 | 0.55% |
| 2025-10-20 | 4.85 | 4.83 | 0.00 | 0.00% | 4.80 | 4.87 | 125124 | 6036 | 0.57% |
| 2025-10-17 | 4.91 | 4.83 | -0.08 | -1.63% | 4.83 | 4.93 | 123766 | 6035 | 0.56% |
| 2025-10-16 | 4.97 | 4.91 | -0.06 | -1.21% | 4.91 | 4.97 | 107776 | 5316 | 0.49% |
| 2025-10-15 | 4.95 | 4.97 | 0.03 | 0.61% | 4.93 | 4.98 | 121218 | 6007 | 0.55% |
| 2025-10-14 | 4.95 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 173138 | 8576 | 0.79% |
| 2025-10-13 | 4.81 | 4.98 | 0.11 | 2.26% | 4.74 | 5.07 | 356417 | 17559 | 1.62% |
| 2025-10-10 | 4.81 | 4.87 | 0.04 | 0.83% | 4.79 | 4.91 | 201180 | 9782 | 0.91% |
| 2025-10-09 | 4.84 | 4.83 | -0.02 | -0.41% | 4.74 | 4.85 | 234249 | 11223 | 1.06% |
| 2025-09-30 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.86 | 116662 | 5651 | 0.53% |
| 2025-09-29 | 4.85 | 4.85 | -0.01 | -0.21% | 4.79 | 4.87 | 146323 | 7073 | 0.66% |
| 2025-09-26 | 4.88 | 4.86 | -0.02 | -0.41% | 4.82 | 4.90 | 117570 | 5716 | 0.53% |
| 2025-09-25 | 4.89 | 4.88 | -0.02 | -0.41% | 4.87 | 4.96 | 168633 | 8282 | 0.76% |
| 2025-09-24 | 4.86 | 4.90 | 0.05 | 1.03% | 4.83 | 4.92 | 140438 | 6853 | 0.64% |
| 2025-09-23 | 4.93 | 4.85 | -0.10 | -2.02% | 4.80 | 4.95 | 244080 | 11827 | 1.11% |
| 2025-09-22 | 5.00 | 4.95 | -0.05 | -1.00% | 4.92 | 5.01 | 195461 | 9652 | 0.89% |
| 2025-09-19 | 5.05 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 235756 | 11794 | 1.07% |
| 2025-09-18 | 5.12 | 5.04 | -0.08 | -1.56% | 4.98 | 5.15 | 348824 | 17673 | 1.58% |
| 2025-09-17 | 5.16 | 5.12 | -0.03 | -0.58% | 5.11 | 5.19 | 170349 | 8744 | 0.77% |
| 2025-09-16 | 5.10 | 5.15 | 0.05 | 0.98% | 5.08 | 5.15 | 212651 | 10869 | 0.96% |
| 2025-09-15 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.14 | 175180 | 8926 | 0.79% |
| 2025-09-12 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 227614 | 11699 | 1.03% |
| 2025-09-11 | 5.12 | 5.14 | 0.02 | 0.39% | 5.03 | 5.16 | 219144 | 11175 | 0.99% |
| 2025-09-10 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.14 | 169946 | 8690 | 0.77% |
| 2025-09-09 | 5.22 | 5.11 | -0.12 | -2.29% | 5.09 | 5.22 | 367403 | 18850 | 1.67% |
| 2025-09-08 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.27 | 286946 | 14936 | 1.30% |
| 2025-09-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.10 | 5.16 | 226329 | 11596 | 1.03% |
| 2025-09-04 | 5.14 | 5.14 | 0.03 | 0.59% | 5.08 | 5.20 | 283813 | 14588 | 1.29% |
| 2025-09-03 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 223049 | 11478 | 1.01% |
| 2025-09-02 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 264444 | 13736 | 1.20% |
| 2025-09-01 | 5.27 | 5.25 | -0.02 | -0.38% | 5.21 | 5.28 | 212498 | 11142 | 0.96% |
| 2025-08-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 265268 | 13969 | 1.20% |
| 2025-08-28 | 5.33 | 5.26 | -0.08 | -1.50% | 5.11 | 5.40 | 617544 | 32388 | 2.80% |
| 2025-08-27 | 5.51 | 5.34 | -0.17 | -3.09% | 5.32 | 5.57 | 526093 | 28671 | 2.39% |
| 2025-08-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 289648 | 15919 | 1.31% |
| 2025-08-25 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.53 | 462295 | 25379 | 2.10% |
| 2025-08-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.38 | 5.49 | 355121 | 19271 | 1.61% |
| 2025-08-21 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.52 | 345544 | 18945 | 1.57% |
| 2025-08-20 | 5.45 | 5.46 | 0.02 | 0.37% | 5.38 | 5.46 | 275960 | 14952 | 1.25% |
| 2025-08-19 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.51 | 393321 | 21504 | 1.78% |
| 2025-08-18 | 5.42 | 5.43 | 0.03 | 0.56% | 5.40 | 5.48 | 358377 | 19493 | 1.63% |
| 2025-08-15 | 5.32 | 5.40 | 0.05 | 0.93% | 5.32 | 5.44 | 312890 | 16864 | 1.42% |
| 2025-08-14 | 5.43 | 5.35 | -0.06 | -1.11% | 5.34 | 5.47 | 363584 | 19624 | 1.65% |
| 2025-08-13 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.45 | 311099 | 16823 | 1.41% |
| 2025-08-12 | 5.45 | 5.45 | 0.04 | 0.74% | 5.40 | 5.54 | 392769 | 21477 | 1.78% |
| 2025-08-11 | 5.32 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 310644 | 16706 | 1.41% |
| 2025-08-08 | 5.51 | 5.37 | -0.05 | -0.92% | 5.36 | 5.55 | 515746 | 28036 | 2.34% |
| 2025-08-07 | 5.39 | 5.42 | 0.01 | 0.18% | 5.39 | 5.50 | 285397 | 15503 | 1.29% |
| 2025-08-06 | 5.44 | 5.41 | -0.04 | -0.73% | 5.37 | 5.47 | 236752 | 12802 | 1.07% |
| 2025-08-05 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.50 | 216452 | 11792 | 0.98% |
| 2025-08-04 | 5.45 | 5.45 | -0.03 | -0.55% | 5.35 | 5.48 | 299646 | 16187 | 1.36% |
| 2025-08-01 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.59 | 257147 | 14165 | 1.17% |
| 2025-07-31 | 5.56 | 5.47 | -0.06 | -1.08% | 5.43 | 5.60 | 400422 | 22113 | 1.82% |
| 2025-07-30 | 5.52 | 5.53 | -0.03 | -0.54% | 5.47 | 5.60 | 270941 | 15007 | 1.23% |
| 2025-07-29 | 5.60 | 5.56 | 0.05 | 0.91% | 5.44 | 5.63 | 308782 | 17060 | 1.40% |
| 2025-07-28 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.64 | 263617 | 14568 | 1.20% |
| 2025-07-25 | 5.58 | 5.58 | 0.01 | 0.18% | 5.53 | 5.60 | 361895 | 20173 | 1.64% |
| 2025-07-24 | 5.45 | 5.57 | 0.12 | 2.20% | 5.44 | 5.60 | 449864 | 24845 | 2.04% |