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 | 4.87 | 4.76 | -0.11 | -2.26% | 4.73 | 4.87 | 744679 | 35645 | 3.42% |
| 2025-10-30 | 4.78 | 4.87 | 0.09 | 1.88% | 4.76 | 4.90 | 939754 | 45413 | 4.32% |
| 2025-10-29 | 4.81 | 4.78 | -0.03 | -0.62% | 4.68 | 4.81 | 638869 | 30265 | 2.94% |
| 2025-10-28 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 405629 | 19476 | 1.87% |
| 2025-10-27 | 4.76 | 4.81 | 0.05 | 1.05% | 4.75 | 4.84 | 482266 | 23186 | 2.22% |
| 2025-10-24 | 4.82 | 4.76 | -0.06 | -1.24% | 4.73 | 4.83 | 390013 | 18590 | 1.79% |
| 2025-10-23 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.83 | 341028 | 16349 | 1.57% |
| 2025-10-22 | 4.79 | 4.77 | -0.03 | -0.63% | 4.74 | 4.81 | 307407 | 14665 | 1.41% |
| 2025-10-21 | 4.71 | 4.80 | 0.09 | 1.91% | 4.70 | 4.82 | 464839 | 22189 | 2.14% |
| 2025-10-20 | 4.73 | 4.71 | 0.03 | 0.64% | 4.69 | 4.77 | 368921 | 17411 | 1.70% |
| 2025-10-17 | 4.72 | 4.68 | -0.05 | -1.06% | 4.66 | 4.76 | 346398 | 16276 | 1.59% |
| 2025-10-16 | 4.79 | 4.73 | -0.06 | -1.25% | 4.71 | 4.79 | 291746 | 13810 | 1.34% |
| 2025-10-15 | 4.77 | 4.79 | 0.02 | 0.42% | 4.74 | 4.81 | 416229 | 19882 | 1.91% |
| 2025-10-14 | 4.74 | 4.77 | 0.04 | 0.85% | 4.71 | 4.82 | 700302 | 33501 | 3.22% |
| 2025-10-13 | 4.65 | 4.73 | -0.02 | -0.42% | 4.61 | 4.75 | 520894 | 24347 | 2.40% |
| 2025-10-10 | 4.72 | 4.75 | 0.02 | 0.42% | 4.69 | 4.77 | 489267 | 23165 | 2.25% |
| 2025-10-09 | 4.61 | 4.73 | 0.11 | 2.38% | 4.59 | 4.75 | 548497 | 25754 | 2.52% |
| 2025-09-30 | 4.67 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 483067 | 22242 | 2.22% |
| 2025-09-29 | 4.70 | 4.69 | 0.02 | 0.43% | 4.62 | 4.71 | 397196 | 18528 | 1.83% |
| 2025-09-26 | 4.64 | 4.67 | 0.02 | 0.43% | 4.62 | 4.73 | 564441 | 26362 | 2.60% |
| 2025-09-25 | 4.55 | 4.65 | 0.11 | 2.42% | 4.54 | 4.72 | 881022 | 40951 | 4.05% |
| 2025-09-24 | 4.46 | 4.54 | 0.07 | 1.57% | 4.43 | 4.55 | 314223 | 14136 | 1.45% |
| 2025-09-23 | 4.47 | 4.47 | 0.01 | 0.22% | 4.39 | 4.48 | 320342 | 14204 | 1.47% |
| 2025-09-22 | 4.51 | 4.46 | -0.05 | -1.11% | 4.41 | 4.51 | 313423 | 13934 | 1.44% |
| 2025-09-19 | 4.50 | 4.51 | 0.02 | 0.45% | 4.46 | 4.52 | 294814 | 13240 | 1.36% |
| 2025-09-18 | 4.59 | 4.49 | -0.10 | -2.18% | 4.48 | 4.59 | 490653 | 22279 | 2.26% |
| 2025-09-17 | 4.61 | 4.59 | 0.00 | 0.00% | 4.56 | 4.63 | 496010 | 22744 | 2.28% |
| 2025-09-16 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.70 | 393426 | 18273 | 1.81% |
| 2025-09-15 | 4.74 | 4.70 | -0.03 | -0.63% | 4.67 | 4.77 | 459468 | 21660 | 2.11% |
| 2025-09-12 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.86 | 656463 | 31380 | 3.02% |
| 2025-09-11 | 4.73 | 4.82 | 0.07 | 1.47% | 4.71 | 4.82 | 416143 | 19895 | 1.91% |
| 2025-09-10 | 4.75 | 4.75 | -0.02 | -0.42% | 4.71 | 4.78 | 379439 | 17934 | 1.74% |
| 2025-09-09 | 4.76 | 4.77 | 0.03 | 0.63% | 4.73 | 4.82 | 399580 | 19074 | 1.84% |
| 2025-09-08 | 4.69 | 4.74 | 0.05 | 1.07% | 4.69 | 4.82 | 666820 | 31799 | 3.07% |
| 2025-09-05 | 4.65 | 4.69 | 0.04 | 0.86% | 4.61 | 4.70 | 287993 | 13411 | 1.32% |
| 2025-09-04 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.69 | 368744 | 17173 | 1.70% |
| 2025-09-03 | 4.65 | 4.62 | -0.01 | -0.22% | 4.59 | 4.67 | 312506 | 14469 | 1.44% |
| 2025-09-02 | 4.62 | 4.63 | 0.01 | 0.22% | 4.60 | 4.65 | 347149 | 16052 | 1.60% |
| 2025-09-01 | 4.67 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 433271 | 20110 | 1.99% |
| 2025-08-29 | 4.70 | 4.66 | -0.06 | -1.27% | 4.66 | 4.73 | 422083 | 19799 | 1.94% |
| 2025-08-28 | 4.74 | 4.72 | -0.03 | -0.63% | 4.62 | 4.78 | 500136 | 23502 | 2.30% |
| 2025-08-27 | 4.84 | 4.75 | -0.10 | -2.06% | 4.74 | 4.90 | 545653 | 26356 | 2.51% |
| 2025-08-26 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 382213 | 18507 | 1.76% |
| 2025-08-25 | 4.84 | 4.83 | -0.01 | -0.21% | 4.80 | 4.85 | 467815 | 22592 | 2.15% |
| 2025-08-22 | 4.83 | 4.84 | 0.01 | 0.21% | 4.76 | 4.84 | 438793 | 21057 | 2.02% |
| 2025-08-21 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.88 | 352745 | 17061 | 1.62% |
| 2025-08-20 | 4.77 | 4.85 | 0.08 | 1.68% | 4.75 | 4.85 | 402317 | 19312 | 1.85% |
| 2025-08-19 | 4.78 | 4.77 | 0.03 | 0.63% | 4.75 | 4.81 | 423753 | 20265 | 1.95% |
| 2025-08-18 | 4.79 | 4.74 | -0.01 | -0.21% | 4.73 | 4.80 | 416488 | 19811 | 1.92% |
| 2025-08-15 | 4.67 | 4.75 | 0.08 | 1.71% | 4.66 | 4.78 | 528365 | 24999 | 2.43% |
| 2025-08-14 | 4.77 | 4.67 | -0.08 | -1.68% | 4.66 | 4.78 | 317882 | 14966 | 1.46% |
| 2025-08-13 | 4.76 | 4.75 | 0.00 | 0.00% | 4.73 | 4.81 | 467163 | 22265 | 2.15% |
| 2025-08-12 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.77 | 263822 | 12474 | 1.21% |
| 2025-08-11 | 4.71 | 4.70 | -0.02 | -0.42% | 4.65 | 4.72 | 272220 | 12746 | 1.25% |
| 2025-08-08 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 221325 | 10469 | 1.02% |
| 2025-08-07 | 4.67 | 4.73 | 0.06 | 1.28% | 4.62 | 4.74 | 331292 | 15546 | 1.52% |
| 2025-08-06 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.71 | 213846 | 9982 | 0.98% |
| 2025-08-05 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.79 | 359227 | 16947 | 1.65% |
| 2025-08-04 | 4.65 | 4.69 | 0.03 | 0.64% | 4.63 | 4.71 | 220898 | 10309 | 1.02% |
| 2025-08-01 | 4.63 | 4.66 | 0.00 | 0.00% | 4.63 | 4.74 | 342497 | 16075 | 1.58% |
| 2025-07-31 | 4.71 | 4.66 | -0.05 | -1.06% | 4.57 | 4.72 | 445481 | 20599 | 2.05% |
| 2025-07-30 | 4.72 | 4.71 | -0.03 | -0.63% | 4.69 | 4.79 | 406347 | 19250 | 1.87% |
| 2025-07-29 | 4.75 | 4.74 | 0.00 | 0.00% | 4.69 | 4.77 | 274205 | 12945 | 1.26% |
| 2025-07-28 | 4.81 | 4.74 | -0.06 | -1.25% | 4.74 | 4.82 | 247212 | 11770 | 1.14% |
| 2025-07-25 | 4.84 | 4.80 | -0.04 | -0.83% | 4.79 | 4.85 | 256851 | 12370 | 1.18% |
| 2025-07-24 | 4.82 | 4.84 | 0.01 | 0.21% | 4.79 | 4.85 | 429191 | 20691 | 1.97% |