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 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.71 | 241713 | 11330 | 0.94% |
| 2025-10-30 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.71 | 264170 | 12353 | 1.03% |
| 2025-10-29 | 4.69 | 4.70 | 0.00 | 0.00% | 4.62 | 4.70 | 291913 | 13610 | 1.13% |
| 2025-10-28 | 4.73 | 4.70 | -0.03 | -0.63% | 4.69 | 4.73 | 218419 | 10279 | 0.85% |
| 2025-10-27 | 4.73 | 4.73 | 0.00 | 0.00% | 4.70 | 4.76 | 351726 | 16612 | 1.37% |
| 2025-10-24 | 4.76 | 4.73 | -0.02 | -0.42% | 4.72 | 4.85 | 605263 | 28943 | 2.35% |
| 2025-10-23 | 4.65 | 4.75 | 0.10 | 2.15% | 4.62 | 4.76 | 489778 | 23037 | 1.90% |
| 2025-10-22 | 4.64 | 4.65 | 0.01 | 0.22% | 4.62 | 4.67 | 194855 | 9053 | 0.76% |
| 2025-10-21 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 297483 | 13789 | 1.15% |
| 2025-10-20 | 4.58 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 275248 | 12565 | 1.07% |
| 2025-10-17 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.68 | 325963 | 15016 | 1.27% |
| 2025-10-16 | 4.68 | 4.63 | -0.05 | -1.07% | 4.62 | 4.68 | 239487 | 11115 | 0.93% |
| 2025-10-15 | 4.66 | 4.68 | 0.01 | 0.21% | 4.63 | 4.73 | 308498 | 14414 | 1.20% |
| 2025-10-14 | 4.70 | 4.67 | -0.03 | -0.64% | 4.64 | 4.77 | 355646 | 16710 | 1.38% |
| 2025-10-13 | 4.62 | 4.70 | -0.03 | -0.63% | 4.58 | 4.71 | 379974 | 17666 | 1.48% |
| 2025-10-10 | 4.69 | 4.73 | 0.03 | 0.64% | 4.66 | 4.78 | 537593 | 25468 | 2.09% |
| 2025-10-09 | 4.62 | 4.70 | 0.10 | 2.17% | 4.61 | 4.72 | 447783 | 20936 | 1.74% |
| 2025-09-30 | 4.60 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 204587 | 9406 | 0.79% |
| 2025-09-29 | 4.57 | 4.60 | 0.03 | 0.66% | 4.51 | 4.62 | 239997 | 10969 | 0.93% |
| 2025-09-26 | 4.59 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 210064 | 9647 | 0.82% |
| 2025-09-25 | 4.67 | 4.61 | -0.07 | -1.50% | 4.60 | 4.67 | 297145 | 13740 | 1.15% |
| 2025-09-24 | 4.67 | 4.68 | 0.00 | 0.00% | 4.62 | 4.68 | 241484 | 11250 | 0.94% |
| 2025-09-23 | 4.68 | 4.68 | 0.00 | 0.00% | 4.56 | 4.69 | 409680 | 18905 | 1.59% |
| 2025-09-22 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.77 | 403674 | 18926 | 1.57% |
| 2025-09-19 | 4.71 | 4.78 | 0.07 | 1.49% | 4.69 | 4.78 | 476167 | 22524 | 1.85% |
| 2025-09-18 | 4.80 | 4.71 | -0.10 | -2.08% | 4.68 | 4.83 | 608242 | 28932 | 2.36% |
| 2025-09-17 | 4.83 | 4.81 | -0.03 | -0.62% | 4.78 | 4.85 | 328654 | 15809 | 1.28% |
| 2025-09-16 | 4.86 | 4.84 | -0.01 | -0.21% | 4.77 | 4.89 | 328343 | 15831 | 1.27% |
| 2025-09-15 | 4.90 | 4.85 | -0.05 | -1.02% | 4.82 | 4.90 | 298023 | 14459 | 1.16% |
| 2025-09-12 | 4.94 | 4.90 | -0.03 | -0.61% | 4.86 | 4.94 | 337345 | 16497 | 1.31% |
| 2025-09-11 | 4.89 | 4.93 | 0.04 | 0.82% | 4.84 | 4.93 | 338890 | 16569 | 1.32% |
| 2025-09-10 | 4.90 | 4.89 | -0.02 | -0.41% | 4.81 | 4.91 | 277593 | 13483 | 1.08% |
| 2025-09-09 | 4.98 | 4.91 | -0.06 | -1.21% | 4.88 | 5.00 | 411423 | 20259 | 1.60% |
| 2025-09-08 | 4.78 | 4.97 | 0.21 | 4.41% | 4.78 | 4.97 | 681141 | 33313 | 2.64% |
| 2025-09-05 | 4.71 | 4.76 | 0.05 | 1.06% | 4.70 | 4.77 | 355374 | 16826 | 1.38% |
| 2025-09-04 | 4.72 | 4.71 | -0.02 | -0.42% | 4.66 | 4.75 | 389596 | 18373 | 1.51% |
| 2025-09-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.71 | 4.84 | 411855 | 19552 | 1.60% |
| 2025-09-02 | 4.94 | 4.82 | -0.13 | -2.63% | 4.79 | 4.95 | 515590 | 24921 | 2.00% |
| 2025-09-01 | 4.87 | 4.95 | 0.09 | 1.85% | 4.81 | 4.98 | 461993 | 22673 | 1.79% |
| 2025-08-29 | 4.90 | 4.86 | -0.05 | -1.02% | 4.85 | 4.97 | 417720 | 20483 | 1.62% |
| 2025-08-28 | 4.97 | 4.91 | -0.07 | -1.41% | 4.81 | 5.02 | 720411 | 35366 | 2.80% |
| 2025-08-27 | 5.00 | 4.98 | -0.01 | -0.20% | 4.97 | 5.23 | 1170796 | 59679 | 4.55% |
| 2025-08-26 | 4.86 | 4.99 | 0.11 | 2.25% | 4.84 | 5.03 | 867816 | 43058 | 3.37% |
| 2025-08-25 | 4.77 | 4.88 | 0.12 | 2.52% | 4.74 | 4.90 | 773578 | 37414 | 3.00% |
| 2025-08-22 | 4.77 | 4.76 | -0.01 | -0.21% | 4.73 | 4.77 | 404388 | 19197 | 1.57% |
| 2025-08-21 | 4.75 | 4.77 | 0.01 | 0.21% | 4.74 | 4.81 | 390553 | 18646 | 1.52% |
| 2025-08-20 | 4.73 | 4.76 | 0.01 | 0.21% | 4.71 | 4.76 | 286306 | 13562 | 1.11% |
| 2025-08-19 | 4.71 | 4.75 | 0.01 | 0.21% | 4.68 | 4.77 | 412707 | 19508 | 1.60% |
| 2025-08-18 | 4.73 | 4.74 | 0.00 | 0.00% | 4.69 | 4.75 | 455073 | 21503 | 1.77% |
| 2025-08-15 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.74 | 300349 | 14164 | 1.17% |
| 2025-08-14 | 4.78 | 4.68 | -0.11 | -2.30% | 4.67 | 4.80 | 346613 | 16368 | 1.35% |
| 2025-08-13 | 4.82 | 4.79 | -0.06 | -1.24% | 4.77 | 4.84 | 318024 | 15259 | 1.23% |
| 2025-08-12 | 4.81 | 4.85 | 0.01 | 0.21% | 4.79 | 4.88 | 302368 | 14610 | 1.17% |
| 2025-08-11 | 4.84 | 4.84 | 0.07 | 1.47% | 4.77 | 4.93 | 563647 | 27322 | 2.19% |
| 2025-08-08 | 4.67 | 4.77 | 0.10 | 2.14% | 4.66 | 4.79 | 427032 | 20208 | 1.66% |
| 2025-08-07 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.70 | 259157 | 12102 | 1.01% |
| 2025-08-06 | 4.69 | 4.70 | 0.00 | 0.00% | 4.67 | 4.71 | 208966 | 9792 | 0.81% |
| 2025-08-05 | 4.67 | 4.70 | 0.03 | 0.64% | 4.66 | 4.70 | 260559 | 12189 | 1.01% |
| 2025-08-04 | 4.64 | 4.67 | 0.00 | 0.00% | 4.63 | 4.68 | 259201 | 12068 | 1.01% |
| 2025-08-01 | 4.69 | 4.67 | -0.02 | -0.43% | 4.65 | 4.72 | 286564 | 13414 | 1.11% |
| 2025-07-31 | 4.82 | 4.69 | -0.17 | -3.50% | 4.67 | 4.83 | 656170 | 31040 | 2.55% |
| 2025-07-30 | 4.90 | 4.86 | -0.02 | -0.41% | 4.84 | 4.96 | 367538 | 17993 | 1.43% |
| 2025-07-29 | 4.93 | 4.88 | -0.03 | -0.61% | 4.80 | 4.93 | 405693 | 19635 | 1.58% |
| 2025-07-28 | 4.93 | 4.91 | -0.07 | -1.41% | 4.87 | 4.96 | 409529 | 20150 | 1.59% |
| 2025-07-25 | 5.00 | 4.98 | 0.06 | 1.22% | 4.95 | 5.15 | 1037293 | 52338 | 4.03% |
| 2025-07-24 | 4.85 | 4.92 | 0.06 | 1.23% | 4.82 | 4.93 | 694577 | 33937 | 2.70% |