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 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.70 | 91419 | 4256 | 0.88% |
| 2025-10-30 | 4.66 | 4.62 | -0.03 | -0.65% | 4.62 | 4.71 | 93287 | 4347 | 0.89% |
| 2025-10-29 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 93999 | 4365 | 0.90% |
| 2025-10-28 | 4.75 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 119522 | 5613 | 1.14% |
| 2025-10-27 | 4.77 | 4.75 | -0.02 | -0.42% | 4.68 | 4.84 | 160377 | 7607 | 1.54% |
| 2025-10-24 | 4.73 | 4.77 | 0.07 | 1.49% | 4.61 | 4.78 | 195515 | 9213 | 1.87% |
| 2025-10-23 | 4.69 | 4.70 | -0.01 | -0.21% | 4.64 | 4.71 | 92467 | 4325 | 0.89% |
| 2025-10-22 | 4.76 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 108644 | 5132 | 1.04% |
| 2025-10-21 | 4.63 | 4.74 | 0.12 | 2.60% | 4.60 | 4.77 | 202673 | 9523 | 1.94% |
| 2025-10-20 | 4.64 | 4.62 | 0.00 | 0.00% | 4.54 | 4.66 | 190335 | 8751 | 1.82% |
| 2025-10-17 | 4.70 | 4.62 | -0.09 | -1.91% | 4.62 | 4.72 | 214642 | 9982 | 2.06% |
| 2025-10-16 | 4.65 | 4.71 | 0.06 | 1.29% | 4.64 | 4.72 | 226954 | 10654 | 2.17% |
| 2025-10-15 | 4.60 | 4.65 | 0.03 | 0.65% | 4.59 | 4.70 | 244094 | 11356 | 2.34% |
| 2025-10-14 | 4.64 | 4.62 | 0.01 | 0.22% | 4.58 | 4.67 | 290050 | 13403 | 2.78% |
| 2025-10-13 | 4.48 | 4.61 | 0.03 | 0.66% | 4.47 | 4.65 | 287999 | 13123 | 2.76% |
| 2025-10-10 | 4.48 | 4.58 | 0.11 | 2.46% | 4.44 | 4.60 | 356650 | 16144 | 3.42% |
| 2025-10-09 | 4.39 | 4.47 | 0.09 | 2.05% | 4.37 | 4.50 | 257478 | 11449 | 2.47% |
| 2025-09-30 | 4.45 | 4.38 | -0.04 | -0.90% | 4.37 | 4.45 | 186006 | 8184 | 1.78% |
| 2025-09-29 | 4.31 | 4.42 | 0.11 | 2.55% | 4.30 | 4.44 | 337771 | 14820 | 3.24% |
| 2025-09-26 | 4.15 | 4.31 | 0.15 | 3.61% | 4.13 | 4.33 | 254208 | 10824 | 2.44% |
| 2025-09-25 | 4.21 | 4.16 | -0.06 | -1.42% | 4.15 | 4.24 | 100812 | 4215 | 0.97% |
| 2025-09-24 | 4.20 | 4.22 | 0.01 | 0.24% | 4.15 | 4.23 | 92477 | 3888 | 0.89% |
| 2025-09-23 | 4.27 | 4.21 | -0.07 | -1.64% | 4.12 | 4.30 | 181358 | 7585 | 1.74% |
| 2025-09-22 | 4.31 | 4.28 | -0.02 | -0.47% | 4.24 | 4.33 | 93149 | 3975 | 0.89% |
| 2025-09-19 | 4.37 | 4.30 | -0.08 | -1.83% | 4.28 | 4.40 | 117290 | 5068 | 1.12% |
| 2025-09-18 | 4.43 | 4.38 | -0.04 | -0.90% | 4.35 | 4.44 | 163483 | 7196 | 1.57% |
| 2025-09-17 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 112416 | 4963 | 1.08% |
| 2025-09-16 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.45 | 119412 | 5271 | 1.14% |
| 2025-09-15 | 4.38 | 4.42 | 0.04 | 0.91% | 4.36 | 4.43 | 168253 | 7401 | 1.61% |
| 2025-09-12 | 4.34 | 4.38 | 0.04 | 0.92% | 4.33 | 4.40 | 130582 | 5700 | 1.25% |
| 2025-09-11 | 4.31 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 117560 | 5062 | 1.13% |
| 2025-09-10 | 4.30 | 4.31 | 0.00 | 0.00% | 4.27 | 4.32 | 95992 | 4123 | 0.92% |
| 2025-09-09 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.34 | 99898 | 4302 | 0.96% |
| 2025-09-08 | 4.31 | 4.32 | 0.05 | 1.17% | 4.29 | 4.34 | 121120 | 5226 | 1.16% |
| 2025-09-05 | 4.28 | 4.27 | 0.05 | 1.18% | 4.23 | 4.30 | 113929 | 4853 | 1.09% |
| 2025-09-04 | 4.20 | 4.22 | 0.03 | 0.72% | 4.19 | 4.25 | 99876 | 4212 | 0.96% |
| 2025-09-03 | 4.27 | 4.19 | -0.09 | -2.10% | 4.18 | 4.30 | 119408 | 5053 | 1.14% |
| 2025-09-02 | 4.36 | 4.28 | -0.08 | -1.83% | 4.25 | 4.37 | 160900 | 6901 | 1.54% |
| 2025-09-01 | 4.36 | 4.36 | -0.03 | -0.68% | 4.32 | 4.39 | 159304 | 6933 | 1.53% |
| 2025-08-29 | 4.46 | 4.39 | -0.02 | -0.45% | 4.37 | 4.48 | 193261 | 8562 | 1.85% |
| 2025-08-28 | 4.45 | 4.41 | 0.03 | 0.68% | 4.30 | 4.48 | 238048 | 10450 | 2.28% |
| 2025-08-27 | 4.50 | 4.38 | -0.10 | -2.23% | 4.37 | 4.56 | 252258 | 11268 | 2.42% |
| 2025-08-26 | 4.43 | 4.48 | 0.04 | 0.90% | 4.41 | 4.49 | 135760 | 6063 | 1.30% |
| 2025-08-25 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.46 | 150427 | 6673 | 1.44% |
| 2025-08-22 | 4.40 | 4.41 | 0.01 | 0.23% | 4.35 | 4.41 | 126879 | 5559 | 1.22% |
| 2025-08-21 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.42 | 122996 | 5422 | 1.18% |
| 2025-08-20 | 4.37 | 4.40 | 0.04 | 0.92% | 4.34 | 4.41 | 115752 | 5057 | 1.11% |
| 2025-08-19 | 4.35 | 4.36 | 0.01 | 0.23% | 4.34 | 4.38 | 107895 | 4704 | 1.03% |
| 2025-08-18 | 4.35 | 4.35 | 0.00 | 0.00% | 4.33 | 4.38 | 120595 | 5257 | 1.16% |
| 2025-08-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.31 | 4.35 | 91121 | 3952 | 0.87% |
| 2025-08-14 | 4.41 | 4.31 | -0.08 | -1.82% | 4.31 | 4.41 | 128737 | 5610 | 1.23% |
| 2025-08-13 | 4.43 | 4.39 | -0.03 | -0.68% | 4.38 | 4.44 | 89396 | 3941 | 0.86% |
| 2025-08-12 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.46 | 76029 | 3364 | 0.73% |
| 2025-08-11 | 4.39 | 4.45 | 0.07 | 1.60% | 4.37 | 4.46 | 141946 | 6286 | 1.36% |
| 2025-08-08 | 4.35 | 4.38 | 0.03 | 0.69% | 4.34 | 4.40 | 91324 | 3989 | 0.87% |
| 2025-08-07 | 4.37 | 4.35 | -0.03 | -0.68% | 4.35 | 4.39 | 74255 | 3239 | 0.71% |
| 2025-08-06 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.40 | 73559 | 3210 | 0.70% |
| 2025-08-05 | 4.37 | 4.38 | 0.01 | 0.23% | 4.37 | 4.39 | 73380 | 3214 | 0.70% |
| 2025-08-04 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.38 | 76512 | 3335 | 0.73% |
| 2025-08-01 | 4.35 | 4.37 | 0.02 | 0.46% | 4.33 | 4.38 | 76330 | 3325 | 0.73% |
| 2025-07-31 | 4.43 | 4.35 | -0.07 | -1.58% | 4.32 | 4.43 | 113731 | 4963 | 1.09% |
| 2025-07-30 | 4.44 | 4.42 | -0.02 | -0.45% | 4.39 | 4.46 | 89108 | 3946 | 0.85% |
| 2025-07-29 | 4.43 | 4.44 | -0.01 | -0.22% | 4.39 | 4.47 | 113773 | 5033 | 1.09% |
| 2025-07-28 | 4.50 | 4.45 | -0.04 | -0.89% | 4.42 | 4.50 | 105054 | 4671 | 1.01% |
| 2025-07-25 | 4.57 | 4.49 | -0.09 | -1.97% | 4.48 | 4.59 | 129694 | 5854 | 1.24% |
| 2025-07-24 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 170169 | 7746 | 1.63% |