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 | 4.96 | 4.99 | 0.03 | 0.60% | 4.91 | 5.04 | 499235 | 24883 | 3.25% |
| 2025-10-30 | 4.87 | 4.96 | 0.10 | 2.06% | 4.85 | 4.99 | 619397 | 30528 | 4.03% |
| 2025-10-29 | 4.88 | 4.86 | -0.06 | -1.22% | 4.83 | 4.92 | 522087 | 25372 | 3.40% |
| 2025-10-28 | 4.98 | 4.92 | 0.18 | 3.80% | 4.91 | 5.08 | 1427921 | 70884 | 9.29% |
| 2025-10-27 | 4.77 | 4.74 | 0.00 | 0.00% | 4.72 | 4.78 | 226880 | 10772 | 1.48% |
| 2025-10-24 | 4.75 | 4.74 | -0.02 | -0.42% | 4.72 | 4.78 | 215162 | 10197 | 1.40% |
| 2025-10-23 | 4.71 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 226113 | 10686 | 1.47% |
| 2025-10-22 | 4.72 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 177730 | 8385 | 1.16% |
| 2025-10-21 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.74 | 288165 | 13581 | 1.87% |
| 2025-10-20 | 4.64 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 214943 | 9956 | 1.40% |
| 2025-10-17 | 4.69 | 4.61 | -0.10 | -2.12% | 4.59 | 4.71 | 292498 | 13588 | 1.90% |
| 2025-10-16 | 4.75 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 263823 | 12420 | 1.72% |
| 2025-10-15 | 4.79 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 380291 | 18036 | 2.47% |
| 2025-10-14 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 461325 | 21953 | 3.00% |
| 2025-10-13 | 4.73 | 4.75 | -0.07 | -1.45% | 4.69 | 4.80 | 566821 | 26853 | 3.69% |
| 2025-10-10 | 4.67 | 4.82 | 0.08 | 1.69% | 4.65 | 4.94 | 1019101 | 48686 | 6.63% |
| 2025-10-09 | 4.50 | 4.74 | 0.24 | 5.33% | 4.49 | 4.88 | 836309 | 39326 | 5.44% |
| 2025-09-30 | 4.50 | 4.50 | 0.00 | 0.00% | 4.49 | 4.51 | 138705 | 6240 | 0.90% |
| 2025-09-29 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.51 | 159550 | 7139 | 1.04% |
| 2025-09-26 | 4.48 | 4.49 | 0.00 | 0.00% | 4.46 | 4.52 | 130289 | 5854 | 0.85% |
| 2025-09-25 | 4.54 | 4.49 | -0.05 | -1.10% | 4.48 | 4.55 | 163104 | 7340 | 1.06% |
| 2025-09-24 | 4.49 | 4.54 | 0.03 | 0.67% | 4.47 | 4.54 | 158506 | 7151 | 1.03% |
| 2025-09-23 | 4.52 | 4.51 | -0.03 | -0.66% | 4.45 | 4.53 | 226646 | 10159 | 1.47% |
| 2025-09-22 | 4.57 | 4.54 | -0.03 | -0.66% | 4.51 | 4.58 | 167892 | 7609 | 1.09% |
| 2025-09-19 | 4.59 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 171942 | 7859 | 1.12% |
| 2025-09-18 | 4.68 | 4.59 | -0.08 | -1.71% | 4.57 | 4.68 | 254158 | 11793 | 1.65% |
| 2025-09-17 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.68 | 176163 | 8221 | 1.15% |
| 2025-09-16 | 4.65 | 4.68 | 0.04 | 0.86% | 4.64 | 4.68 | 248141 | 11563 | 1.61% |
| 2025-09-15 | 4.63 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 215396 | 9996 | 1.40% |
| 2025-09-12 | 4.64 | 4.63 | -0.02 | -0.43% | 4.62 | 4.67 | 338579 | 15729 | 2.20% |
| 2025-09-11 | 4.64 | 4.65 | 0.01 | 0.22% | 4.59 | 4.66 | 291338 | 13493 | 1.90% |
| 2025-09-10 | 4.63 | 4.64 | 0.00 | 0.00% | 4.61 | 4.67 | 252475 | 11707 | 1.64% |
| 2025-09-09 | 4.58 | 4.64 | 0.07 | 1.53% | 4.56 | 4.64 | 319283 | 14683 | 2.08% |
| 2025-09-08 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.58 | 169050 | 7705 | 1.10% |
| 2025-09-05 | 4.52 | 4.55 | 0.03 | 0.66% | 4.50 | 4.55 | 165044 | 7468 | 1.07% |
| 2025-09-04 | 4.50 | 4.52 | 0.02 | 0.44% | 4.48 | 4.53 | 181728 | 8189 | 1.18% |
| 2025-09-03 | 4.57 | 4.50 | -0.08 | -1.75% | 4.50 | 4.58 | 233256 | 10561 | 1.52% |
| 2025-09-02 | 4.62 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 279678 | 12769 | 1.82% |
| 2025-09-01 | 4.64 | 4.61 | 0.00 | 0.00% | 4.57 | 4.64 | 245399 | 11289 | 1.60% |
| 2025-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.60 | 4.70 | 343531 | 15966 | 2.23% |
| 2025-08-28 | 4.61 | 4.68 | 0.09 | 1.96% | 4.55 | 4.68 | 352274 | 16289 | 2.29% |
| 2025-08-27 | 4.72 | 4.59 | -0.13 | -2.75% | 4.59 | 4.72 | 306203 | 14277 | 1.99% |
| 2025-08-26 | 4.66 | 4.72 | 0.06 | 1.29% | 4.64 | 4.73 | 341236 | 16039 | 2.22% |
| 2025-08-25 | 4.65 | 4.66 | 0.02 | 0.43% | 4.63 | 4.68 | 299853 | 13959 | 1.95% |
| 2025-08-22 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 219865 | 10164 | 1.43% |
| 2025-08-21 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 208271 | 9631 | 1.35% |
| 2025-08-20 | 4.58 | 4.64 | 0.06 | 1.31% | 4.56 | 4.64 | 285245 | 13122 | 1.86% |
| 2025-08-19 | 4.59 | 4.58 | 0.00 | 0.00% | 4.57 | 4.60 | 197744 | 9060 | 1.29% |
| 2025-08-18 | 4.58 | 4.58 | 0.00 | 0.00% | 4.57 | 4.61 | 265497 | 12182 | 1.73% |
| 2025-08-15 | 4.52 | 4.58 | 0.06 | 1.33% | 4.51 | 4.58 | 194735 | 8864 | 1.27% |
| 2025-08-14 | 4.59 | 4.52 | -0.06 | -1.31% | 4.51 | 4.59 | 231112 | 10510 | 1.50% |
| 2025-08-13 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.59 | 192458 | 8815 | 1.25% |
| 2025-08-12 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 155938 | 7129 | 1.01% |
| 2025-08-11 | 4.58 | 4.58 | 0.00 | 0.00% | 4.56 | 4.61 | 241175 | 11058 | 1.57% |
| 2025-08-08 | 4.57 | 4.58 | 0.01 | 0.22% | 4.56 | 4.59 | 147314 | 6737 | 0.96% |
| 2025-08-07 | 4.58 | 4.57 | 0.00 | 0.00% | 4.55 | 4.59 | 199429 | 9112 | 1.30% |
| 2025-08-06 | 4.57 | 4.57 | 0.00 | 0.00% | 4.54 | 4.58 | 161833 | 7385 | 1.05% |
| 2025-08-05 | 4.56 | 4.57 | 0.01 | 0.22% | 4.55 | 4.58 | 146100 | 6668 | 0.95% |
| 2025-08-04 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.56 | 145533 | 6589 | 0.95% |
| 2025-08-01 | 4.54 | 4.54 | 0.01 | 0.22% | 4.53 | 4.56 | 139818 | 6357 | 0.91% |
| 2025-07-31 | 4.60 | 4.53 | -0.09 | -1.95% | 4.51 | 4.61 | 284278 | 12944 | 1.85% |
| 2025-07-30 | 4.62 | 4.62 | -0.01 | -0.22% | 4.58 | 4.65 | 206432 | 9538 | 1.34% |
| 2025-07-29 | 4.67 | 4.63 | -0.04 | -0.86% | 4.60 | 4.68 | 200243 | 9257 | 1.30% |
| 2025-07-28 | 4.71 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 191691 | 8974 | 1.25% |
| 2025-07-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.74 | 258558 | 12172 | 1.68% |