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 | 4.63 | 4.57 | -0.01 | -0.22% | 4.56 | 4.65 | 1229382 | 56578 | 2.12% |
| 2025-10-30 | 4.65 | 4.58 | -0.08 | -1.72% | 4.57 | 4.65 | 1094798 | 50398 | 1.89% |
| 2025-10-29 | 4.56 | 4.66 | 0.09 | 1.97% | 4.56 | 4.67 | 1781543 | 82482 | 3.07% |
| 2025-10-28 | 4.58 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 776577 | 35534 | 1.34% |
| 2025-10-27 | 4.63 | 4.60 | 0.02 | 0.44% | 4.57 | 4.64 | 1058933 | 48710 | 1.83% |
| 2025-10-24 | 4.54 | 4.58 | 0.03 | 0.66% | 4.54 | 4.60 | 931849 | 42543 | 1.61% |
| 2025-10-23 | 4.50 | 4.55 | 0.05 | 1.11% | 4.47 | 4.55 | 796915 | 35889 | 1.37% |
| 2025-10-22 | 4.51 | 4.50 | -0.03 | -0.66% | 4.49 | 4.54 | 587305 | 26471 | 1.01% |
| 2025-10-21 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 1016486 | 46037 | 1.75% |
| 2025-10-20 | 4.47 | 4.46 | 0.03 | 0.68% | 4.45 | 4.49 | 645662 | 28844 | 1.11% |
| 2025-10-17 | 4.52 | 4.43 | -0.10 | -2.21% | 4.42 | 4.56 | 1030478 | 46365 | 1.78% |
| 2025-10-16 | 4.56 | 4.53 | -0.06 | -1.31% | 4.51 | 4.57 | 871360 | 39535 | 1.50% |
| 2025-10-15 | 4.56 | 4.59 | 0.02 | 0.44% | 4.48 | 4.60 | 1367660 | 62147 | 2.36% |
| 2025-10-14 | 4.56 | 4.57 | 0.01 | 0.22% | 4.51 | 4.63 | 1117995 | 51118 | 1.93% |
| 2025-10-13 | 4.46 | 4.56 | -0.06 | -1.30% | 4.46 | 4.57 | 1096668 | 49637 | 1.89% |
| 2025-10-10 | 4.60 | 4.62 | -0.01 | -0.22% | 4.58 | 4.67 | 1340264 | 62098 | 2.31% |
| 2025-10-09 | 4.55 | 4.63 | 0.08 | 1.76% | 4.52 | 4.69 | 1669803 | 76939 | 2.88% |
| 2025-09-30 | 4.59 | 4.55 | -0.06 | -1.30% | 4.53 | 4.61 | 1170904 | 53377 | 2.02% |
| 2025-09-29 | 4.44 | 4.61 | 0.17 | 3.83% | 4.41 | 4.68 | 2188982 | 99861 | 3.78% |
| 2025-09-26 | 4.45 | 4.44 | -0.02 | -0.45% | 4.44 | 4.49 | 847130 | 37786 | 1.46% |
| 2025-09-25 | 4.50 | 4.46 | -0.06 | -1.33% | 4.46 | 4.52 | 995873 | 44635 | 1.72% |
| 2025-09-24 | 4.43 | 4.52 | 0.05 | 1.12% | 4.43 | 4.54 | 1227817 | 54981 | 2.12% |
| 2025-09-23 | 4.56 | 4.47 | -0.13 | -2.83% | 4.41 | 4.56 | 1593023 | 71026 | 2.75% |
| 2025-09-22 | 4.55 | 4.60 | 0.05 | 1.10% | 4.50 | 4.61 | 1299088 | 59151 | 2.24% |
| 2025-09-19 | 4.67 | 4.55 | -0.12 | -2.57% | 4.53 | 4.69 | 1675321 | 76806 | 2.89% |
| 2025-09-18 | 4.83 | 4.67 | -0.21 | -4.30% | 4.62 | 4.83 | 3202753 | 151130 | 5.53% |
| 2025-09-17 | 4.82 | 4.88 | 0.02 | 0.41% | 4.80 | 4.91 | 3120658 | 151358 | 5.38% |
| 2025-09-16 | 4.77 | 4.86 | 0.10 | 2.10% | 4.73 | 4.91 | 3730430 | 180410 | 6.44% |
| 2025-09-15 | 4.78 | 4.76 | 0.01 | 0.21% | 4.74 | 4.84 | 2585298 | 123484 | 4.46% |
| 2025-09-12 | 4.81 | 4.75 | -0.16 | -3.26% | 4.72 | 4.88 | 5710492 | 274323 | 9.85% |
| 2025-09-11 | 4.46 | 4.91 | 0.45 | 10.09% | 4.44 | 4.91 | 7275366 | 349080 | 12.55% |
| 2025-09-10 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.52 | 806502 | 36071 | 1.39% |
| 2025-09-09 | 4.48 | 4.46 | -0.03 | -0.67% | 4.45 | 4.52 | 956935 | 42878 | 1.65% |
| 2025-09-08 | 4.48 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 1029102 | 46077 | 1.78% |
| 2025-09-05 | 4.48 | 4.50 | 0.02 | 0.45% | 4.40 | 4.50 | 1346131 | 59890 | 2.32% |
| 2025-09-04 | 4.37 | 4.48 | 0.10 | 2.28% | 4.36 | 4.54 | 2190468 | 97804 | 3.78% |
| 2025-09-03 | 4.60 | 4.38 | -0.24 | -5.19% | 4.35 | 4.63 | 2147295 | 96386 | 3.70% |
| 2025-09-02 | 4.54 | 4.62 | 0.08 | 1.76% | 4.44 | 4.69 | 2902116 | 132828 | 5.01% |
| 2025-09-01 | 4.60 | 4.54 | -0.05 | -1.09% | 4.51 | 4.65 | 1282580 | 58436 | 2.21% |
| 2025-08-29 | 4.63 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 1372034 | 63240 | 2.37% |
| 2025-08-28 | 4.55 | 4.63 | 0.08 | 1.76% | 4.47 | 4.63 | 1768032 | 80631 | 3.05% |
| 2025-08-27 | 4.66 | 4.55 | -0.11 | -2.36% | 4.53 | 4.76 | 2256848 | 105382 | 3.89% |
| 2025-08-26 | 4.69 | 4.66 | -0.06 | -1.27% | 4.64 | 4.75 | 1459276 | 68476 | 2.52% |
| 2025-08-25 | 4.70 | 4.72 | 0.08 | 1.72% | 4.66 | 4.81 | 2739889 | 129215 | 4.73% |
| 2025-08-22 | 4.52 | 4.64 | 0.10 | 2.20% | 4.52 | 4.64 | 2136032 | 98016 | 3.69% |
| 2025-08-21 | 4.62 | 4.54 | -0.06 | -1.30% | 4.51 | 4.64 | 1492464 | 68159 | 2.57% |
| 2025-08-20 | 4.51 | 4.60 | 0.07 | 1.55% | 4.44 | 4.61 | 1859117 | 84106 | 3.21% |
| 2025-08-19 | 4.59 | 4.53 | -0.07 | -1.52% | 4.51 | 4.63 | 1656404 | 75411 | 2.86% |
| 2025-08-18 | 4.56 | 4.60 | 0.09 | 2.00% | 4.51 | 4.65 | 3231280 | 148419 | 5.57% |
| 2025-08-15 | 4.30 | 4.51 | 0.20 | 4.64% | 4.29 | 4.60 | 3634865 | 162324 | 6.27% |
| 2025-08-14 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.40 | 1530754 | 66693 | 2.64% |
| 2025-08-13 | 4.30 | 4.36 | 0.06 | 1.40% | 4.26 | 4.39 | 1663342 | 72183 | 2.87% |
| 2025-08-12 | 4.26 | 4.30 | 0.04 | 0.94% | 4.25 | 4.30 | 824181 | 35287 | 1.42% |
| 2025-08-11 | 4.22 | 4.26 | 0.04 | 0.95% | 4.22 | 4.28 | 787505 | 33541 | 1.36% |
| 2025-08-08 | 4.24 | 4.22 | -0.03 | -0.71% | 4.21 | 4.25 | 573533 | 24249 | 0.99% |
| 2025-08-07 | 4.25 | 4.25 | 0.01 | 0.24% | 4.22 | 4.29 | 862415 | 36691 | 1.49% |
| 2025-08-06 | 4.23 | 4.24 | 0.01 | 0.24% | 4.20 | 4.25 | 684896 | 28947 | 1.18% |
| 2025-08-05 | 4.20 | 4.23 | 0.04 | 0.95% | 4.19 | 4.24 | 722577 | 30467 | 1.25% |
| 2025-08-04 | 4.17 | 4.19 | 0.00 | 0.00% | 4.16 | 4.19 | 692024 | 28898 | 1.19% |
| 2025-08-01 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.24 | 806456 | 33929 | 1.39% |
| 2025-07-31 | 4.28 | 4.20 | -0.11 | -2.55% | 4.19 | 4.33 | 1245805 | 53021 | 2.15% |
| 2025-07-30 | 4.35 | 4.31 | -0.06 | -1.37% | 4.27 | 4.37 | 1076124 | 46612 | 1.86% |
| 2025-07-29 | 4.35 | 4.37 | 0.02 | 0.46% | 4.26 | 4.37 | 1251212 | 54028 | 2.16% |
| 2025-07-28 | 4.34 | 4.35 | 0.00 | 0.00% | 4.31 | 4.41 | 1213044 | 52868 | 2.09% |
| 2025-07-25 | 4.40 | 4.35 | -0.03 | -0.68% | 4.33 | 4.42 | 1273571 | 55666 | 2.20% |
| 2025-07-24 | 4.26 | 4.38 | 0.11 | 2.58% | 4.25 | 4.38 | 1911562 | 83109 | 3.30% |