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 | 4.38 | 4.49 | 0.10 | 2.28% | 4.38 | 4.52 | 160542 | 7187 | 2.24% |
| 2025-10-30 | 4.43 | 4.39 | -0.06 | -1.35% | 4.38 | 4.46 | 121091 | 5332 | 1.69% |
| 2025-10-29 | 4.51 | 4.45 | -0.05 | -1.11% | 4.42 | 4.51 | 138084 | 6133 | 1.93% |
| 2025-10-28 | 4.47 | 4.50 | 0.03 | 0.67% | 4.43 | 4.53 | 146258 | 6578 | 2.04% |
| 2025-10-27 | 4.56 | 4.47 | -0.11 | -2.40% | 4.43 | 4.58 | 236889 | 10589 | 3.31% |
| 2025-10-24 | 4.64 | 4.58 | -0.04 | -0.87% | 4.56 | 4.65 | 134629 | 6204 | 1.88% |
| 2025-10-23 | 4.55 | 4.62 | 0.06 | 1.32% | 4.52 | 4.62 | 147942 | 6774 | 2.07% |
| 2025-10-22 | 4.53 | 4.56 | 0.03 | 0.66% | 4.50 | 4.59 | 115919 | 5284 | 1.62% |
| 2025-10-21 | 4.41 | 4.53 | 0.12 | 2.72% | 4.39 | 4.54 | 164454 | 7374 | 2.30% |
| 2025-10-20 | 4.35 | 4.41 | 0.09 | 2.08% | 4.34 | 4.42 | 101782 | 4460 | 1.42% |
| 2025-10-17 | 4.40 | 4.32 | -0.10 | -2.26% | 4.32 | 4.45 | 109144 | 4787 | 1.53% |
| 2025-10-16 | 4.46 | 4.42 | -0.04 | -0.90% | 4.41 | 4.50 | 110562 | 4922 | 1.55% |
| 2025-10-15 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.46 | 101792 | 4517 | 1.42% |
| 2025-10-14 | 4.51 | 4.47 | -0.05 | -1.11% | 4.43 | 4.59 | 202504 | 9130 | 2.83% |
| 2025-10-13 | 4.37 | 4.52 | 0.07 | 1.57% | 4.25 | 4.61 | 251722 | 11207 | 3.52% |
| 2025-10-10 | 4.41 | 4.45 | 0.01 | 0.23% | 4.40 | 4.47 | 109455 | 4866 | 1.53% |
| 2025-10-09 | 4.56 | 4.44 | -0.12 | -2.63% | 4.43 | 4.57 | 196673 | 8750 | 2.75% |
| 2025-09-30 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.57 | 96388 | 4389 | 1.35% |
| 2025-09-29 | 4.55 | 4.54 | 0.00 | 0.00% | 4.45 | 4.56 | 122936 | 5553 | 1.72% |
| 2025-09-26 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.62 | 119508 | 5457 | 1.67% |
| 2025-09-25 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.65 | 126310 | 5827 | 1.77% |
| 2025-09-24 | 4.55 | 4.64 | 0.06 | 1.31% | 4.51 | 4.65 | 126378 | 5837 | 1.77% |
| 2025-09-23 | 4.66 | 4.58 | -0.10 | -2.14% | 4.48 | 4.68 | 208332 | 9480 | 2.91% |
| 2025-09-22 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.82 | 219737 | 10306 | 3.07% |
| 2025-09-19 | 4.80 | 4.81 | -0.01 | -0.21% | 4.71 | 4.87 | 246368 | 11787 | 3.44% |
| 2025-09-18 | 4.97 | 4.82 | -0.13 | -2.63% | 4.76 | 4.98 | 320034 | 15580 | 4.47% |
| 2025-09-17 | 5.03 | 4.95 | -0.10 | -1.98% | 4.93 | 5.06 | 317120 | 15713 | 4.43% |
| 2025-09-16 | 5.07 | 5.05 | -0.03 | -0.59% | 5.00 | 5.08 | 323025 | 16260 | 4.51% |
| 2025-09-15 | 5.11 | 5.08 | -0.03 | -0.59% | 4.99 | 5.14 | 484206 | 24518 | 6.77% |
| 2025-09-12 | 4.92 | 5.11 | 0.19 | 3.86% | 4.90 | 5.18 | 716953 | 36024 | 10.02% |
| 2025-09-11 | 4.98 | 4.92 | -0.07 | -1.40% | 4.81 | 4.98 | 382388 | 18646 | 5.34% |
| 2025-09-10 | 4.81 | 4.99 | 0.18 | 3.74% | 4.78 | 5.00 | 639975 | 31729 | 8.94% |
| 2025-09-09 | 4.81 | 4.81 | 0.00 | 0.00% | 4.77 | 4.84 | 185445 | 8915 | 2.59% |
| 2025-09-08 | 4.72 | 4.81 | 0.09 | 1.91% | 4.69 | 4.83 | 226456 | 10848 | 3.17% |
| 2025-09-05 | 4.63 | 4.72 | 0.09 | 1.94% | 4.58 | 4.72 | 187422 | 8752 | 2.62% |
| 2025-09-04 | 4.62 | 4.63 | 0.00 | 0.00% | 4.58 | 4.68 | 173352 | 8029 | 2.42% |
| 2025-09-03 | 4.73 | 4.63 | -0.10 | -2.11% | 4.61 | 4.79 | 172467 | 8095 | 2.41% |
| 2025-09-02 | 4.81 | 4.73 | -0.08 | -1.66% | 4.68 | 4.81 | 196291 | 9271 | 2.74% |
| 2025-09-01 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.82 | 205892 | 9834 | 2.88% |
| 2025-08-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.71 | 4.79 | 162600 | 7708 | 2.27% |
| 2025-08-28 | 4.80 | 4.76 | -0.07 | -1.45% | 4.61 | 4.85 | 348561 | 16525 | 4.87% |
| 2025-08-27 | 4.97 | 4.83 | -0.14 | -2.82% | 4.83 | 4.99 | 387561 | 19019 | 5.42% |
| 2025-08-26 | 4.94 | 4.97 | 0.02 | 0.40% | 4.92 | 5.00 | 289271 | 14380 | 4.04% |
| 2025-08-25 | 4.95 | 4.95 | 0.00 | 0.00% | 4.91 | 4.96 | 305278 | 15080 | 4.27% |
| 2025-08-22 | 4.99 | 4.95 | -0.04 | -0.80% | 4.93 | 5.00 | 223790 | 11068 | 3.13% |
| 2025-08-21 | 4.97 | 4.99 | 0.01 | 0.20% | 4.95 | 5.02 | 305142 | 15206 | 4.26% |
| 2025-08-20 | 4.94 | 4.98 | 0.01 | 0.20% | 4.92 | 4.98 | 248678 | 12300 | 3.48% |
| 2025-08-19 | 5.00 | 4.97 | 0.00 | 0.00% | 4.91 | 5.01 | 374997 | 18542 | 5.24% |
| 2025-08-18 | 4.86 | 4.97 | 0.11 | 2.26% | 4.86 | 5.02 | 448903 | 22278 | 6.27% |
| 2025-08-15 | 4.83 | 4.86 | 0.01 | 0.21% | 4.83 | 4.87 | 299858 | 14540 | 4.19% |
| 2025-08-14 | 5.02 | 4.85 | -0.18 | -3.58% | 4.85 | 5.02 | 518068 | 25522 | 7.24% |
| 2025-08-13 | 5.05 | 5.03 | -0.16 | -3.08% | 5.02 | 5.09 | 589191 | 29692 | 8.24% |
| 2025-08-12 | 5.13 | 5.19 | -0.18 | -3.35% | 4.97 | 5.31 | 1099026 | 55878 | 15.36% |
| 2025-08-11 | 5.37 | 5.37 | -0.60 | -10.05% | 5.37 | 5.50 | 248341 | 13348 | 3.47% |
| 2025-08-08 | 5.96 | 5.97 | -0.11 | -1.81% | 5.80 | 6.20 | 710275 | 42652 | 9.93% |
| 2025-08-07 | 6.05 | 6.08 | 0.02 | 0.33% | 5.95 | 6.22 | 846225 | 51469 | 11.83% |
| 2025-08-06 | 5.90 | 6.06 | 0.26 | 4.48% | 5.81 | 6.10 | 733093 | 43695 | 10.25% |
| 2025-08-05 | 5.74 | 5.80 | 0.00 | 0.00% | 5.70 | 5.89 | 412106 | 23810 | 5.76% |
| 2025-08-04 | 5.95 | 5.80 | 0.10 | 1.75% | 5.62 | 6.00 | 626140 | 36355 | 8.75% |
| 2025-08-01 | 5.60 | 5.70 | 0.06 | 1.06% | 5.40 | 5.74 | 552196 | 30922 | 7.72% |
| 2025-07-31 | 5.86 | 5.64 | -0.47 | -7.69% | 5.58 | 5.90 | 838997 | 47801 | 11.73% |
| 2025-07-30 | 5.67 | 6.11 | 0.51 | 9.11% | 5.55 | 6.16 | 1205406 | 70807 | 16.85% |
| 2025-07-29 | 5.40 | 5.60 | 0.27 | 5.07% | 5.33 | 5.73 | 669429 | 37011 | 9.36% |
| 2025-07-28 | 5.26 | 5.33 | 0.18 | 3.50% | 5.19 | 5.38 | 394071 | 20827 | 5.51% |
| 2025-07-25 | 5.10 | 5.15 | 0.10 | 1.98% | 5.04 | 5.15 | 231333 | 11802 | 3.23% |
| 2025-07-24 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.08 | 226642 | 11407 | 3.17% |