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 | 4.90 | 4.75 | -0.20 | -4.04% | 4.74 | 4.90 | 688980 | 32940 | 2.70% |
| 2025-10-30 | 4.87 | 4.95 | 0.09 | 1.85% | 4.82 | 4.99 | 574235 | 28289 | 2.25% |
| 2025-10-29 | 4.84 | 4.86 | 0.01 | 0.21% | 4.79 | 4.88 | 246079 | 11899 | 0.96% |
| 2025-10-28 | 4.86 | 4.85 | -0.03 | -0.61% | 4.83 | 4.90 | 298774 | 14491 | 1.17% |
| 2025-10-27 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 5.02 | 758762 | 37020 | 2.97% |
| 2025-10-24 | 4.83 | 4.77 | -0.07 | -1.45% | 4.74 | 4.83 | 342921 | 16375 | 1.34% |
| 2025-10-23 | 4.78 | 4.84 | 0.08 | 1.68% | 4.77 | 4.85 | 434283 | 20916 | 1.70% |
| 2025-10-22 | 4.76 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 161302 | 7690 | 0.63% |
| 2025-10-21 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 248726 | 11844 | 0.97% |
| 2025-10-20 | 4.70 | 4.74 | 0.06 | 1.28% | 4.65 | 4.76 | 236155 | 11109 | 0.92% |
| 2025-10-17 | 4.74 | 4.68 | -0.06 | -1.27% | 4.68 | 4.76 | 195660 | 9241 | 0.77% |
| 2025-10-16 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 179491 | 8515 | 0.70% |
| 2025-10-15 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 279495 | 13309 | 1.09% |
| 2025-10-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.73 | 4.81 | 374460 | 17856 | 1.47% |
| 2025-10-13 | 4.67 | 4.73 | -0.03 | -0.63% | 4.63 | 4.74 | 338031 | 15796 | 1.32% |
| 2025-10-10 | 4.68 | 4.76 | 0.07 | 1.49% | 4.65 | 4.77 | 377269 | 17820 | 1.48% |
| 2025-10-09 | 4.61 | 4.69 | 0.09 | 1.96% | 4.60 | 4.70 | 325000 | 15153 | 1.27% |
| 2025-09-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.64 | 218239 | 10064 | 0.85% |
| 2025-09-29 | 4.66 | 4.64 | 0.00 | 0.00% | 4.58 | 4.68 | 246540 | 11396 | 0.97% |
| 2025-09-26 | 4.66 | 4.64 | -0.04 | -0.85% | 4.64 | 4.71 | 229267 | 10704 | 0.90% |
| 2025-09-25 | 4.74 | 4.68 | -0.10 | -2.09% | 4.64 | 4.78 | 431267 | 20268 | 1.69% |
| 2025-09-24 | 4.79 | 4.78 | 0.05 | 1.06% | 4.76 | 4.95 | 672248 | 32569 | 2.63% |
| 2025-09-23 | 4.73 | 4.73 | -0.03 | -0.63% | 4.62 | 4.80 | 452882 | 21312 | 1.77% |
| 2025-09-22 | 4.71 | 4.76 | 0.14 | 3.03% | 4.70 | 4.82 | 595246 | 28338 | 2.33% |
| 2025-09-19 | 4.80 | 4.62 | -0.16 | -3.35% | 4.61 | 4.82 | 553061 | 25800 | 2.17% |
| 2025-09-18 | 4.70 | 4.78 | 0.08 | 1.70% | 4.66 | 4.80 | 594068 | 28169 | 2.33% |
| 2025-09-17 | 4.64 | 4.70 | 0.04 | 0.86% | 4.61 | 4.70 | 252098 | 11773 | 0.99% |
| 2025-09-16 | 4.63 | 4.66 | 0.03 | 0.65% | 4.59 | 4.66 | 167838 | 7761 | 0.66% |
| 2025-09-15 | 4.65 | 4.63 | -0.03 | -0.64% | 4.62 | 4.69 | 145610 | 6755 | 0.57% |
| 2025-09-12 | 4.67 | 4.66 | -0.02 | -0.43% | 4.64 | 4.69 | 149630 | 6985 | 0.59% |
| 2025-09-11 | 4.65 | 4.68 | 0.02 | 0.43% | 4.62 | 4.68 | 150056 | 6976 | 0.59% |
| 2025-09-10 | 4.68 | 4.66 | -0.02 | -0.43% | 4.63 | 4.69 | 140326 | 6519 | 0.55% |
| 2025-09-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.66 | 4.72 | 153973 | 7209 | 0.60% |
| 2025-09-08 | 4.63 | 4.70 | 0.08 | 1.73% | 4.61 | 4.72 | 302713 | 14198 | 1.19% |
| 2025-09-05 | 4.56 | 4.62 | 0.05 | 1.09% | 4.53 | 4.63 | 192444 | 8815 | 0.75% |
| 2025-09-04 | 4.55 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 185203 | 8436 | 0.73% |
| 2025-09-03 | 4.64 | 4.54 | -0.10 | -2.16% | 4.54 | 4.66 | 265006 | 12137 | 1.04% |
| 2025-09-02 | 4.62 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 228117 | 10575 | 0.89% |
| 2025-09-01 | 4.64 | 4.62 | -0.02 | -0.43% | 4.58 | 4.65 | 199184 | 9189 | 0.78% |
| 2025-08-29 | 4.66 | 4.64 | -0.04 | -0.85% | 4.63 | 4.73 | 244165 | 11408 | 0.96% |
| 2025-08-28 | 4.71 | 4.68 | -0.05 | -1.06% | 4.56 | 4.73 | 414227 | 19326 | 1.62% |
| 2025-08-27 | 4.77 | 4.73 | -0.04 | -0.84% | 4.73 | 4.85 | 414716 | 19914 | 1.62% |
| 2025-08-26 | 4.75 | 4.77 | 0.01 | 0.21% | 4.73 | 4.78 | 269542 | 12835 | 1.06% |
| 2025-08-25 | 4.74 | 4.76 | 0.01 | 0.21% | 4.73 | 4.78 | 317872 | 15122 | 1.24% |
| 2025-08-22 | 4.77 | 4.75 | 0.00 | 0.00% | 4.69 | 4.77 | 313134 | 14778 | 1.23% |
| 2025-08-21 | 4.74 | 4.75 | 0.02 | 0.42% | 4.72 | 4.77 | 347772 | 16511 | 1.36% |
| 2025-08-20 | 4.69 | 4.73 | 0.03 | 0.64% | 4.68 | 4.74 | 220692 | 10393 | 0.86% |
| 2025-08-19 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.73 | 191352 | 9010 | 0.75% |
| 2025-08-18 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.74 | 265949 | 12561 | 1.04% |
| 2025-08-15 | 4.65 | 4.71 | 0.06 | 1.29% | 4.63 | 4.71 | 213319 | 9992 | 0.84% |
| 2025-08-14 | 4.70 | 4.65 | -0.04 | -0.85% | 4.64 | 4.71 | 220671 | 10323 | 0.86% |
| 2025-08-13 | 4.70 | 4.69 | -0.01 | -0.21% | 4.67 | 4.71 | 173968 | 8152 | 0.68% |
| 2025-08-12 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.72 | 147664 | 6936 | 0.58% |
| 2025-08-11 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.73 | 212136 | 9981 | 0.83% |
| 2025-08-08 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 223876 | 10603 | 0.88% |
| 2025-08-07 | 4.72 | 4.71 | -0.02 | -0.42% | 4.68 | 4.74 | 172538 | 8117 | 0.68% |
| 2025-08-06 | 4.70 | 4.73 | 0.02 | 0.42% | 4.69 | 4.73 | 154371 | 7272 | 0.60% |
| 2025-08-05 | 4.68 | 4.71 | 0.01 | 0.21% | 4.68 | 4.72 | 119467 | 5613 | 0.47% |
| 2025-08-04 | 4.67 | 4.70 | 0.02 | 0.43% | 4.65 | 4.70 | 116518 | 5446 | 0.46% |
| 2025-08-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 117446 | 5486 | 0.46% |
| 2025-07-31 | 4.76 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 230896 | 10821 | 0.90% |
| 2025-07-30 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.80 | 220886 | 10539 | 0.86% |
| 2025-07-29 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.75 | 230243 | 10864 | 0.90% |
| 2025-07-28 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 210129 | 9991 | 0.82% |
| 2025-07-25 | 4.83 | 4.79 | -0.05 | -1.03% | 4.79 | 4.84 | 237279 | 11421 | 0.93% |
| 2025-07-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.79 | 4.85 | 294293 | 14184 | 1.15% |