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 | 4.50 | 4.48 | -0.04 | -0.88% | 4.46 | 4.56 | 275041 | 12391 | 1.13% |
| 2025-10-30 | 4.44 | 4.52 | 0.08 | 1.80% | 4.40 | 4.57 | 472030 | 21269 | 1.94% |
| 2025-10-29 | 4.48 | 4.44 | -0.04 | -0.89% | 4.32 | 4.53 | 438646 | 19362 | 1.81% |
| 2025-10-28 | 4.40 | 4.48 | 0.04 | 0.90% | 4.33 | 4.69 | 784259 | 35598 | 3.23% |
| 2025-10-27 | 4.30 | 4.44 | 0.17 | 3.98% | 4.29 | 4.55 | 378534 | 16762 | 1.56% |
| 2025-10-24 | 4.44 | 4.27 | -0.15 | -3.39% | 4.26 | 4.44 | 232976 | 10047 | 0.96% |
| 2025-10-23 | 4.38 | 4.42 | 0.03 | 0.68% | 4.30 | 4.43 | 166637 | 7273 | 0.69% |
| 2025-10-22 | 4.35 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 201231 | 8814 | 0.83% |
| 2025-10-21 | 4.33 | 4.36 | 0.04 | 0.93% | 4.29 | 4.37 | 172491 | 7489 | 0.71% |
| 2025-10-20 | 4.32 | 4.32 | 0.02 | 0.47% | 4.26 | 4.37 | 195636 | 8444 | 0.81% |
| 2025-10-17 | 4.20 | 4.30 | 0.08 | 1.90% | 4.20 | 4.41 | 349262 | 15126 | 1.44% |
| 2025-10-16 | 4.35 | 4.22 | -0.15 | -3.43% | 4.19 | 4.37 | 272210 | 11570 | 1.12% |
| 2025-10-15 | 4.30 | 4.37 | 0.05 | 1.16% | 4.30 | 4.39 | 186944 | 8133 | 0.77% |
| 2025-10-14 | 4.33 | 4.32 | -0.01 | -0.23% | 4.28 | 4.41 | 301144 | 13090 | 1.24% |
| 2025-10-13 | 4.29 | 4.33 | -0.06 | -1.37% | 4.24 | 4.36 | 253323 | 10891 | 1.04% |
| 2025-10-10 | 4.20 | 4.39 | 0.17 | 4.03% | 4.17 | 4.40 | 371594 | 16119 | 1.53% |
| 2025-10-09 | 4.23 | 4.22 | 0.05 | 1.20% | 4.16 | 4.24 | 214229 | 9011 | 0.88% |
| 2025-09-30 | 4.12 | 4.17 | 0.03 | 0.72% | 4.10 | 4.26 | 199336 | 8330 | 0.82% |
| 2025-09-29 | 4.05 | 4.14 | 0.09 | 2.22% | 3.95 | 4.15 | 268177 | 10977 | 1.10% |
| 2025-09-26 | 3.98 | 4.05 | 0.05 | 1.25% | 3.96 | 4.09 | 200852 | 8125 | 0.83% |
| 2025-09-25 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.08 | 201457 | 8092 | 0.83% |
| 2025-09-24 | 4.01 | 4.08 | 0.05 | 1.24% | 3.99 | 4.09 | 146368 | 5910 | 0.60% |
| 2025-09-23 | 4.10 | 4.03 | -0.10 | -2.42% | 3.94 | 4.12 | 321090 | 12860 | 1.32% |
| 2025-09-22 | 4.13 | 4.13 | -0.01 | -0.24% | 4.07 | 4.15 | 180499 | 7419 | 0.74% |
| 2025-09-19 | 4.23 | 4.14 | -0.10 | -2.36% | 4.11 | 4.31 | 360212 | 15039 | 1.48% |
| 2025-09-18 | 4.39 | 4.24 | -0.17 | -3.85% | 4.21 | 4.41 | 466738 | 20055 | 1.92% |
| 2025-09-17 | 4.45 | 4.41 | -0.05 | -1.12% | 4.33 | 4.45 | 279891 | 12274 | 1.15% |
| 2025-09-16 | 4.38 | 4.46 | 0.08 | 1.83% | 4.30 | 4.48 | 420385 | 18491 | 1.73% |
| 2025-09-15 | 4.49 | 4.38 | -0.14 | -3.10% | 4.32 | 4.50 | 399245 | 17442 | 1.64% |
| 2025-09-12 | 4.37 | 4.52 | 0.15 | 3.43% | 4.32 | 4.62 | 505402 | 22756 | 2.08% |
| 2025-09-11 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.37 | 184462 | 8003 | 0.76% |
| 2025-09-10 | 4.38 | 4.34 | -0.04 | -0.91% | 4.25 | 4.40 | 322853 | 13921 | 1.33% |
| 2025-09-09 | 4.48 | 4.38 | -0.11 | -2.45% | 4.35 | 4.55 | 374688 | 16638 | 1.54% |
| 2025-09-08 | 4.37 | 4.49 | 0.11 | 2.51% | 4.34 | 4.51 | 240325 | 10685 | 0.99% |
| 2025-09-05 | 4.31 | 4.38 | 0.06 | 1.39% | 4.26 | 4.38 | 198626 | 8590 | 0.82% |
| 2025-09-04 | 4.35 | 4.32 | -0.02 | -0.46% | 4.25 | 4.36 | 171137 | 7376 | 0.70% |
| 2025-09-03 | 4.40 | 4.34 | -0.04 | -0.91% | 4.33 | 4.45 | 173642 | 7612 | 0.71% |
| 2025-09-02 | 4.50 | 4.38 | -0.10 | -2.23% | 4.35 | 4.50 | 253186 | 11146 | 1.04% |
| 2025-09-01 | 4.51 | 4.48 | -0.03 | -0.67% | 4.34 | 4.56 | 309743 | 13816 | 1.28% |
| 2025-08-29 | 4.43 | 4.51 | 0.05 | 1.12% | 4.42 | 4.58 | 389127 | 17524 | 1.60% |
| 2025-08-28 | 4.36 | 4.46 | 0.10 | 2.29% | 4.30 | 4.48 | 339291 | 14916 | 1.40% |
| 2025-08-27 | 4.54 | 4.36 | -0.18 | -3.96% | 4.36 | 4.57 | 467689 | 20943 | 1.93% |
| 2025-08-26 | 4.55 | 4.54 | -0.01 | -0.22% | 4.43 | 4.59 | 294507 | 13284 | 1.21% |
| 2025-08-25 | 4.44 | 4.55 | 0.13 | 2.94% | 4.39 | 4.62 | 410827 | 18609 | 1.69% |
| 2025-08-22 | 4.54 | 4.42 | -0.10 | -2.21% | 4.37 | 4.55 | 370643 | 16356 | 1.53% |
| 2025-08-21 | 4.60 | 4.52 | -0.07 | -1.53% | 4.50 | 4.60 | 317840 | 14443 | 1.31% |
| 2025-08-20 | 4.47 | 4.59 | 0.10 | 2.23% | 4.47 | 4.64 | 235988 | 10791 | 0.97% |
| 2025-08-19 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.66 | 311901 | 14227 | 1.28% |
| 2025-08-18 | 4.50 | 4.48 | -0.04 | -0.88% | 4.44 | 4.56 | 372250 | 16719 | 1.53% |
| 2025-08-15 | 4.36 | 4.52 | 0.16 | 3.67% | 4.31 | 4.53 | 567583 | 25195 | 2.34% |
| 2025-08-14 | 4.65 | 4.36 | -0.27 | -5.83% | 4.34 | 4.66 | 817607 | 36349 | 3.37% |
| 2025-08-13 | 4.79 | 4.63 | -0.14 | -2.94% | 4.61 | 4.84 | 631709 | 29710 | 2.60% |
| 2025-08-12 | 4.87 | 4.77 | -0.07 | -1.45% | 4.75 | 4.89 | 380476 | 18317 | 1.57% |
| 2025-08-11 | 4.95 | 4.84 | -0.08 | -1.63% | 4.82 | 4.97 | 340542 | 16569 | 1.40% |
| 2025-08-08 | 4.70 | 4.92 | 0.20 | 4.24% | 4.69 | 5.02 | 398078 | 19371 | 1.64% |
| 2025-08-07 | 4.76 | 4.72 | -0.05 | -1.05% | 4.60 | 4.79 | 337207 | 15750 | 1.39% |
| 2025-08-06 | 4.82 | 4.77 | -0.02 | -0.42% | 4.75 | 4.84 | 195645 | 9375 | 0.81% |
| 2025-08-05 | 4.75 | 4.79 | 0.04 | 0.84% | 4.71 | 4.95 | 300688 | 14548 | 1.24% |
| 2025-08-04 | 4.71 | 4.75 | -0.02 | -0.42% | 4.65 | 4.82 | 290413 | 13747 | 1.20% |
| 2025-08-01 | 4.89 | 4.77 | -0.18 | -3.64% | 4.77 | 4.96 | 423866 | 20569 | 1.74% |
| 2025-07-31 | 4.97 | 4.95 | -0.10 | -1.98% | 4.75 | 5.10 | 702346 | 34431 | 2.89% |
| 2025-07-30 | 4.88 | 5.05 | 0.17 | 3.48% | 4.79 | 5.20 | 858564 | 43435 | 3.53% |
| 2025-07-29 | 4.56 | 4.88 | 0.31 | 6.78% | 4.52 | 4.92 | 670455 | 31812 | 2.76% |
| 2025-07-28 | 4.71 | 4.57 | -0.16 | -3.38% | 4.39 | 4.72 | 659916 | 29732 | 2.72% |
| 2025-07-25 | 4.67 | 4.73 | 0.08 | 1.72% | 4.67 | 4.84 | 514752 | 24473 | 2.12% |
| 2025-07-24 | 4.51 | 4.65 | 0.09 | 1.97% | 4.46 | 4.70 | 421102 | 19270 | 1.73% |