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 | 4.94 | 4.89 | -0.05 | -1.01% | 4.86 | 4.95 | 410701 | 20157 | 2.18% |
| 2025-10-30 | 4.94 | 4.94 | -0.01 | -0.20% | 4.89 | 4.98 | 505194 | 24873 | 2.68% |
| 2025-10-29 | 5.00 | 4.95 | 0.05 | 1.02% | 4.91 | 5.02 | 466458 | 23093 | 2.48% |
| 2025-10-28 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.90 | 373492 | 18133 | 1.98% |
| 2025-10-27 | 4.93 | 4.89 | -0.04 | -0.81% | 4.88 | 4.95 | 427131 | 20951 | 2.27% |
| 2025-10-24 | 5.03 | 4.93 | -0.05 | -1.00% | 4.92 | 5.05 | 422446 | 20931 | 2.25% |
| 2025-10-23 | 5.03 | 4.98 | -0.10 | -1.97% | 4.92 | 5.08 | 637935 | 31798 | 3.39% |
| 2025-10-22 | 4.94 | 5.08 | 0.17 | 3.46% | 4.92 | 5.18 | 1212166 | 61543 | 6.44% |
| 2025-10-21 | 4.96 | 4.91 | -0.01 | -0.20% | 4.88 | 4.98 | 776909 | 38191 | 4.13% |
| 2025-10-20 | 5.10 | 4.92 | -0.09 | -1.80% | 4.91 | 5.15 | 1970621 | 98306 | 10.47% |
| 2025-10-17 | 4.84 | 5.01 | 0.46 | 10.11% | 4.76 | 5.01 | 1562217 | 77663 | 8.30% |
| 2025-10-16 | 4.57 | 4.55 | -0.02 | -0.44% | 4.52 | 4.59 | 144792 | 6590 | 0.77% |
| 2025-10-15 | 4.54 | 4.57 | 0.04 | 0.88% | 4.54 | 4.58 | 207150 | 9451 | 1.10% |
| 2025-10-14 | 4.57 | 4.53 | -0.02 | -0.44% | 4.51 | 4.59 | 192759 | 8769 | 1.02% |
| 2025-10-13 | 4.52 | 4.55 | -0.06 | -1.30% | 4.46 | 4.57 | 236392 | 10672 | 1.26% |
| 2025-10-10 | 4.58 | 4.61 | 0.04 | 0.88% | 4.56 | 4.63 | 216293 | 9961 | 1.15% |
| 2025-10-09 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.59 | 196599 | 8967 | 1.04% |
| 2025-09-30 | 4.52 | 4.55 | 0.02 | 0.44% | 4.50 | 4.57 | 122996 | 5571 | 0.65% |
| 2025-09-29 | 4.47 | 4.53 | 0.08 | 1.80% | 4.41 | 4.53 | 180846 | 8110 | 0.96% |
| 2025-09-26 | 4.46 | 4.45 | -0.03 | -0.67% | 4.44 | 4.49 | 144208 | 6443 | 0.77% |
| 2025-09-25 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.54 | 162418 | 7285 | 0.86% |
| 2025-09-24 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 176725 | 7946 | 0.94% |
| 2025-09-23 | 4.54 | 4.47 | -0.07 | -1.54% | 4.40 | 4.54 | 286913 | 12753 | 1.52% |
| 2025-09-22 | 4.67 | 4.54 | -0.14 | -2.99% | 4.51 | 4.67 | 268770 | 12236 | 1.43% |
| 2025-09-19 | 4.64 | 4.68 | 0.04 | 0.86% | 4.61 | 4.69 | 228111 | 10594 | 1.21% |
| 2025-09-18 | 4.71 | 4.64 | -0.05 | -1.07% | 4.61 | 4.73 | 258069 | 12067 | 1.37% |
| 2025-09-17 | 4.70 | 4.69 | 0.01 | 0.21% | 4.65 | 4.72 | 198067 | 9289 | 1.05% |
| 2025-09-16 | 4.73 | 4.68 | -0.02 | -0.43% | 4.64 | 4.74 | 229735 | 10763 | 1.22% |
| 2025-09-15 | 4.94 | 4.90 | -0.05 | -1.01% | 4.89 | 4.95 | 250833 | 12323 | 1.33% |
| 2025-09-12 | 4.96 | 4.95 | -0.01 | -0.20% | 4.91 | 4.98 | 345086 | 17060 | 1.83% |
| 2025-09-11 | 4.94 | 4.96 | 0.00 | 0.00% | 4.89 | 4.96 | 333284 | 16398 | 1.77% |
| 2025-09-10 | 4.99 | 4.96 | -0.03 | -0.60% | 4.94 | 5.09 | 362779 | 18143 | 1.93% |
| 2025-09-09 | 5.00 | 4.99 | 0.01 | 0.20% | 4.93 | 5.02 | 273440 | 13606 | 1.45% |
| 2025-09-08 | 4.88 | 4.98 | 0.07 | 1.43% | 4.86 | 4.98 | 329711 | 16264 | 1.75% |
| 2025-09-05 | 4.88 | 4.91 | 0.02 | 0.41% | 4.85 | 4.91 | 279603 | 13645 | 1.49% |
| 2025-09-04 | 4.92 | 4.89 | -0.03 | -0.61% | 4.82 | 4.94 | 301017 | 14725 | 1.60% |
| 2025-09-03 | 4.95 | 4.92 | -0.04 | -0.81% | 4.88 | 4.98 | 230167 | 11324 | 1.22% |
| 2025-09-02 | 5.05 | 4.96 | -0.06 | -1.20% | 4.91 | 5.06 | 364760 | 18111 | 1.94% |
| 2025-09-01 | 4.92 | 5.02 | 0.09 | 1.83% | 4.84 | 5.05 | 609352 | 30372 | 3.24% |
| 2025-08-29 | 4.86 | 4.93 | 0.06 | 1.23% | 4.85 | 4.99 | 339920 | 16742 | 1.81% |
| 2025-08-28 | 4.85 | 4.87 | 0.02 | 0.41% | 4.77 | 4.88 | 323398 | 15636 | 1.72% |
| 2025-08-27 | 4.95 | 4.85 | -0.12 | -2.41% | 4.85 | 4.97 | 465284 | 22849 | 2.47% |
| 2025-08-26 | 4.95 | 4.97 | 0.02 | 0.40% | 4.92 | 4.99 | 483064 | 23932 | 2.57% |
| 2025-08-25 | 4.97 | 4.95 | 0.03 | 0.61% | 4.90 | 4.99 | 584284 | 28856 | 3.11% |
| 2025-08-22 | 5.03 | 4.92 | -0.17 | -3.34% | 4.88 | 5.05 | 927139 | 45848 | 4.93% |
| 2025-08-21 | 5.10 | 5.09 | 0.08 | 1.60% | 4.95 | 5.19 | 1624992 | 82219 | 8.64% |
| 2025-08-20 | 4.76 | 5.01 | 0.46 | 10.11% | 4.76 | 5.01 | 727721 | 35950 | 3.87% |
| 2025-08-19 | 4.53 | 4.55 | 0.02 | 0.44% | 4.52 | 4.58 | 227080 | 10339 | 1.21% |
| 2025-08-18 | 4.56 | 4.53 | -0.02 | -0.44% | 4.51 | 4.62 | 332175 | 15153 | 1.76% |
| 2025-08-15 | 4.43 | 4.55 | 0.12 | 2.71% | 4.42 | 4.56 | 281828 | 12718 | 1.50% |
| 2025-08-14 | 4.48 | 4.43 | -0.06 | -1.34% | 4.42 | 4.51 | 232877 | 10379 | 1.24% |
| 2025-08-13 | 4.45 | 4.49 | 0.04 | 0.90% | 4.43 | 4.51 | 248568 | 11112 | 1.32% |
| 2025-08-12 | 4.45 | 4.45 | 0.00 | 0.00% | 4.44 | 4.48 | 144159 | 6430 | 0.77% |
| 2025-08-11 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.46 | 179796 | 7979 | 0.96% |
| 2025-08-08 | 4.44 | 4.44 | -0.01 | -0.22% | 4.40 | 4.45 | 134252 | 5939 | 0.71% |
| 2025-08-07 | 4.47 | 4.45 | -0.01 | -0.22% | 4.43 | 4.50 | 192313 | 8577 | 1.02% |
| 2025-08-06 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.49 | 265995 | 11801 | 1.41% |
| 2025-08-05 | 4.41 | 4.43 | 0.02 | 0.45% | 4.40 | 4.45 | 160976 | 7119 | 0.86% |
| 2025-08-04 | 4.42 | 4.41 | 0.00 | 0.00% | 4.34 | 4.44 | 232683 | 10190 | 1.24% |
| 2025-08-01 | 4.37 | 4.41 | 0.03 | 0.68% | 4.37 | 4.47 | 210297 | 9294 | 1.12% |
| 2025-07-31 | 4.45 | 4.38 | -0.07 | -1.57% | 4.36 | 4.46 | 208571 | 9168 | 1.11% |
| 2025-07-30 | 4.43 | 4.45 | 0.01 | 0.23% | 4.42 | 4.50 | 197601 | 8816 | 1.05% |
| 2025-07-29 | 4.46 | 4.44 | -0.01 | -0.22% | 4.38 | 4.47 | 251238 | 11120 | 1.33% |
| 2025-07-28 | 4.45 | 4.45 | -0.02 | -0.45% | 4.40 | 4.50 | 245488 | 10944 | 1.30% |
| 2025-07-25 | 4.50 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 201568 | 9071 | 1.07% |
| 2025-07-24 | 4.47 | 4.50 | 0.04 | 0.90% | 4.45 | 4.51 | 199828 | 8940 | 1.06% |