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 | 4.74 | 4.66 | -0.06 | -1.27% | 4.64 | 4.74 | 683563 | 32011 | 1.74% |
| 2025-10-30 | 4.67 | 4.72 | 0.05 | 1.07% | 4.66 | 4.77 | 1113250 | 52552 | 2.84% |
| 2025-10-29 | 4.58 | 4.67 | 0.09 | 1.97% | 4.55 | 4.67 | 730592 | 33758 | 1.86% |
| 2025-10-28 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 402832 | 18444 | 1.03% |
| 2025-10-27 | 4.62 | 4.60 | 0.00 | 0.00% | 4.59 | 4.63 | 368890 | 17005 | 0.94% |
| 2025-10-24 | 4.65 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 339365 | 15645 | 0.87% |
| 2025-10-23 | 4.58 | 4.64 | 0.05 | 1.09% | 4.55 | 4.64 | 345701 | 15889 | 0.88% |
| 2025-10-22 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.62 | 301568 | 13857 | 0.77% |
| 2025-10-21 | 4.57 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 377492 | 17385 | 0.96% |
| 2025-10-20 | 4.59 | 4.58 | 0.01 | 0.22% | 4.53 | 4.61 | 432254 | 19706 | 1.10% |
| 2025-10-17 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.68 | 547494 | 25185 | 1.40% |
| 2025-10-16 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.74 | 450431 | 21070 | 1.15% |
| 2025-10-15 | 4.68 | 4.73 | 0.04 | 0.85% | 4.67 | 4.74 | 565309 | 26613 | 1.44% |
| 2025-10-14 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.78 | 868288 | 40959 | 2.22% |
| 2025-10-13 | 4.61 | 4.65 | -0.05 | -1.06% | 4.56 | 4.66 | 578519 | 26618 | 1.48% |
| 2025-10-10 | 4.68 | 4.70 | 0.03 | 0.64% | 4.64 | 4.71 | 556770 | 26089 | 1.42% |
| 2025-10-09 | 4.54 | 4.67 | 0.13 | 2.86% | 4.54 | 4.70 | 791668 | 36842 | 2.02% |
| 2025-09-30 | 4.60 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 578752 | 26451 | 1.48% |
| 2025-09-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.56 | 4.62 | 479455 | 22018 | 1.22% |
| 2025-09-26 | 4.53 | 4.61 | 0.06 | 1.32% | 4.53 | 4.71 | 615475 | 28556 | 1.57% |
| 2025-09-25 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.62 | 433092 | 19768 | 1.11% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 381283 | 17322 | 0.97% |
| 2025-09-23 | 4.57 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 401823 | 18178 | 1.03% |
| 2025-09-22 | 4.62 | 4.57 | -0.06 | -1.30% | 4.54 | 4.63 | 334169 | 15267 | 0.85% |
| 2025-09-19 | 4.64 | 4.63 | -0.03 | -0.64% | 4.59 | 4.66 | 411761 | 19003 | 1.05% |
| 2025-09-18 | 4.75 | 4.66 | -0.10 | -2.10% | 4.62 | 4.75 | 641086 | 30056 | 1.64% |
| 2025-09-17 | 4.68 | 4.76 | 0.06 | 1.28% | 4.66 | 4.76 | 498729 | 23537 | 1.27% |
| 2025-09-16 | 4.74 | 4.70 | -0.05 | -1.05% | 4.65 | 4.75 | 525908 | 24678 | 1.34% |
| 2025-09-15 | 4.76 | 4.75 | -0.01 | -0.21% | 4.73 | 4.79 | 436908 | 20761 | 1.12% |
| 2025-09-12 | 4.79 | 4.76 | -0.05 | -1.04% | 4.76 | 4.82 | 538299 | 25746 | 1.37% |
| 2025-09-11 | 4.83 | 4.81 | 0.02 | 0.42% | 4.73 | 4.84 | 641331 | 30614 | 1.64% |
| 2025-09-10 | 4.80 | 4.79 | -0.03 | -0.62% | 4.73 | 4.83 | 640383 | 30525 | 1.63% |
| 2025-09-09 | 4.87 | 4.82 | -0.07 | -1.43% | 4.79 | 4.90 | 701113 | 33935 | 1.79% |
| 2025-09-08 | 4.90 | 4.89 | -0.01 | -0.20% | 4.86 | 4.97 | 907546 | 44489 | 2.32% |
| 2025-09-05 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.94 | 1114528 | 54417 | 2.84% |
| 2025-09-04 | 4.81 | 4.81 | -0.05 | -1.03% | 4.74 | 4.94 | 1381316 | 66844 | 3.53% |
| 2025-09-03 | 4.74 | 4.86 | 0.19 | 4.07% | 4.65 | 4.99 | 2041538 | 98718 | 5.21% |
| 2025-09-02 | 4.64 | 4.67 | 0.03 | 0.65% | 4.60 | 4.73 | 701582 | 32764 | 1.79% |
| 2025-09-01 | 4.69 | 4.64 | -0.05 | -1.07% | 4.60 | 4.69 | 592424 | 27448 | 1.51% |
| 2025-08-29 | 4.73 | 4.69 | -0.06 | -1.26% | 4.67 | 4.75 | 770123 | 36195 | 1.97% |
| 2025-08-28 | 4.59 | 4.75 | 0.19 | 4.17% | 4.58 | 4.78 | 1563585 | 73518 | 3.99% |
| 2025-08-27 | 4.65 | 4.56 | -0.09 | -1.94% | 4.54 | 4.67 | 572357 | 26412 | 1.46% |
| 2025-08-26 | 4.68 | 4.65 | 0.01 | 0.22% | 4.61 | 4.69 | 500140 | 23291 | 1.28% |
| 2025-08-25 | 4.66 | 4.64 | -0.01 | -0.22% | 4.61 | 4.67 | 586752 | 27251 | 1.50% |
| 2025-08-22 | 4.62 | 4.65 | 0.03 | 0.65% | 4.57 | 4.66 | 545042 | 25169 | 1.39% |
| 2025-08-21 | 4.54 | 4.62 | 0.09 | 1.99% | 4.53 | 4.68 | 739113 | 34100 | 1.89% |
| 2025-08-20 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 349660 | 15800 | 0.89% |
| 2025-08-19 | 4.53 | 4.50 | -0.02 | -0.44% | 4.48 | 4.53 | 313230 | 14103 | 0.80% |
| 2025-08-18 | 4.52 | 4.52 | 0.01 | 0.22% | 4.51 | 4.55 | 479044 | 21700 | 1.22% |
| 2025-08-15 | 4.45 | 4.51 | 0.06 | 1.35% | 4.44 | 4.52 | 380512 | 17097 | 1.06% |
| 2025-08-14 | 4.49 | 4.45 | -0.04 | -0.89% | 4.43 | 4.51 | 381711 | 17067 | 1.06% |
| 2025-08-13 | 4.49 | 4.49 | 0.00 | 0.00% | 4.48 | 4.51 | 252782 | 11348 | 0.70% |
| 2025-08-12 | 4.52 | 4.49 | -0.03 | -0.66% | 4.48 | 4.52 | 282573 | 12708 | 0.78% |
| 2025-08-11 | 4.54 | 4.52 | -0.01 | -0.22% | 4.51 | 4.55 | 290976 | 13155 | 0.81% |
| 2025-08-08 | 4.51 | 4.53 | 0.02 | 0.44% | 4.50 | 4.55 | 214209 | 9704 | 0.59% |
| 2025-08-07 | 4.54 | 4.51 | -0.03 | -0.66% | 4.49 | 4.55 | 228969 | 10337 | 0.64% |
| 2025-08-06 | 4.55 | 4.54 | 0.01 | 0.22% | 4.52 | 4.55 | 193589 | 8784 | 0.54% |
| 2025-08-05 | 4.53 | 4.53 | 0.00 | 0.00% | 4.52 | 4.54 | 154789 | 7011 | 0.43% |
| 2025-08-04 | 4.52 | 4.53 | -0.02 | -0.44% | 4.50 | 4.53 | 229919 | 10377 | 0.64% |
| 2025-08-01 | 4.52 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 302534 | 13758 | 0.84% |
| 2025-07-31 | 4.61 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 482726 | 21968 | 1.34% |
| 2025-07-30 | 4.61 | 4.63 | 0.02 | 0.43% | 4.60 | 4.67 | 389628 | 18064 | 1.08% |
| 2025-07-29 | 4.62 | 4.61 | -0.01 | -0.22% | 4.57 | 4.63 | 290849 | 13374 | 0.81% |
| 2025-07-28 | 4.61 | 4.62 | 0.00 | 0.00% | 4.59 | 4.65 | 349436 | 16135 | 0.97% |
| 2025-07-25 | 4.66 | 4.62 | -0.04 | -0.86% | 4.60 | 4.66 | 307665 | 14250 | 0.85% |