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 | 4.45 | 4.47 | -0.02 | -0.45% | 4.45 | 4.51 | 255405 | 11406 | 3.17% |
| 2025-10-30 | 4.41 | 4.49 | 0.07 | 1.58% | 4.37 | 4.78 | 436427 | 19717 | 5.41% |
| 2025-10-29 | 4.43 | 4.42 | -0.01 | -0.23% | 4.38 | 4.43 | 105194 | 4633 | 1.30% |
| 2025-10-28 | 4.42 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 97818 | 4345 | 1.21% |
| 2025-10-27 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 106114 | 4705 | 1.32% |
| 2025-10-24 | 4.46 | 4.43 | -0.03 | -0.67% | 4.43 | 4.47 | 122647 | 5454 | 1.52% |
| 2025-10-23 | 4.39 | 4.46 | 0.06 | 1.36% | 4.37 | 4.46 | 125363 | 5531 | 1.55% |
| 2025-10-22 | 4.38 | 4.40 | 0.01 | 0.23% | 4.36 | 4.42 | 108198 | 4755 | 1.34% |
| 2025-10-21 | 4.32 | 4.39 | 0.07 | 1.62% | 4.31 | 4.40 | 102691 | 4479 | 1.27% |
| 2025-10-20 | 4.31 | 4.32 | 0.05 | 1.17% | 4.28 | 4.32 | 97318 | 4190 | 1.21% |
| 2025-10-17 | 4.35 | 4.27 | -0.09 | -2.06% | 4.27 | 4.37 | 131355 | 5683 | 1.63% |
| 2025-10-16 | 4.43 | 4.36 | -0.08 | -1.80% | 4.33 | 4.43 | 169331 | 7405 | 2.10% |
| 2025-10-15 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.44 | 89520 | 3958 | 1.11% |
| 2025-10-14 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.49 | 142979 | 6353 | 1.77% |
| 2025-10-13 | 4.38 | 4.44 | -0.05 | -1.11% | 4.30 | 4.45 | 145003 | 6361 | 1.80% |
| 2025-10-10 | 4.48 | 4.49 | 0.01 | 0.22% | 4.46 | 4.53 | 148692 | 6695 | 1.84% |
| 2025-10-09 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.49 | 111389 | 4981 | 1.38% |
| 2025-09-30 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.52 | 115184 | 5150 | 1.43% |
| 2025-09-29 | 4.43 | 4.46 | 0.01 | 0.22% | 4.37 | 4.47 | 142519 | 6309 | 1.77% |
| 2025-09-26 | 4.46 | 4.45 | -0.02 | -0.45% | 4.42 | 4.50 | 167320 | 7453 | 2.07% |
| 2025-09-25 | 4.61 | 4.47 | -0.14 | -3.04% | 4.46 | 4.61 | 262219 | 11842 | 3.25% |
| 2025-09-24 | 4.55 | 4.61 | 0.03 | 0.66% | 4.51 | 4.61 | 222873 | 10195 | 2.76% |
| 2025-09-23 | 4.71 | 4.58 | -0.10 | -2.14% | 4.48 | 4.71 | 335818 | 15296 | 4.16% |
| 2025-09-22 | 4.64 | 4.68 | 0.05 | 1.08% | 4.62 | 4.75 | 404601 | 18986 | 5.02% |
| 2025-09-19 | 4.63 | 4.63 | -0.05 | -1.07% | 4.58 | 4.69 | 386154 | 17830 | 4.79% |
| 2025-09-18 | 4.54 | 4.68 | 0.13 | 2.86% | 4.52 | 4.95 | 805905 | 38275 | 9.99% |
| 2025-09-17 | 4.54 | 4.55 | 0.01 | 0.22% | 4.51 | 4.57 | 169892 | 7709 | 2.11% |
| 2025-09-16 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.54 | 184687 | 8338 | 2.29% |
| 2025-09-15 | 4.48 | 4.47 | -0.02 | -0.45% | 4.44 | 4.50 | 154639 | 6901 | 1.92% |
| 2025-09-12 | 4.51 | 4.49 | -0.03 | -0.66% | 4.49 | 4.53 | 141187 | 6361 | 1.75% |
| 2025-09-11 | 4.46 | 4.52 | 0.04 | 0.89% | 4.42 | 4.52 | 147430 | 6591 | 1.83% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.49 | 125034 | 5578 | 1.55% |
| 2025-09-09 | 4.51 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 146601 | 6556 | 1.82% |
| 2025-09-08 | 4.50 | 4.51 | 0.01 | 0.22% | 4.47 | 4.52 | 178152 | 8010 | 2.21% |
| 2025-09-05 | 4.49 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 156154 | 6998 | 1.94% |
| 2025-09-04 | 4.41 | 4.45 | 0.03 | 0.68% | 4.39 | 4.49 | 210368 | 9357 | 2.61% |
| 2025-09-03 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.53 | 195323 | 8705 | 2.42% |
| 2025-09-02 | 4.57 | 4.50 | -0.06 | -1.32% | 4.44 | 4.57 | 301022 | 13509 | 3.73% |
| 2025-09-01 | 4.59 | 4.56 | -0.02 | -0.44% | 4.53 | 4.61 | 263828 | 12049 | 3.27% |
| 2025-08-29 | 4.64 | 4.58 | -0.08 | -1.72% | 4.58 | 4.65 | 203471 | 9375 | 2.52% |
| 2025-08-28 | 4.71 | 4.66 | -0.05 | -1.06% | 4.52 | 4.74 | 324086 | 15008 | 4.02% |
| 2025-08-27 | 4.84 | 4.71 | -0.13 | -2.69% | 4.70 | 4.85 | 287903 | 13733 | 3.57% |
| 2025-08-26 | 4.78 | 4.84 | 0.06 | 1.26% | 4.75 | 4.86 | 250890 | 12111 | 3.11% |
| 2025-08-25 | 4.79 | 4.78 | -0.01 | -0.21% | 4.74 | 4.81 | 253215 | 12095 | 3.14% |
| 2025-08-22 | 4.80 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 188616 | 8995 | 2.34% |
| 2025-08-21 | 4.84 | 4.80 | -0.02 | -0.41% | 4.78 | 4.84 | 172221 | 8277 | 2.14% |
| 2025-08-20 | 4.75 | 4.82 | 0.04 | 0.84% | 4.75 | 4.82 | 211985 | 10175 | 2.63% |
| 2025-08-19 | 4.78 | 4.78 | 0.00 | 0.00% | 4.75 | 4.82 | 228063 | 10896 | 2.83% |
| 2025-08-18 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.86 | 400788 | 19215 | 4.97% |
| 2025-08-15 | 4.60 | 4.71 | 0.14 | 3.06% | 4.60 | 4.73 | 314713 | 14784 | 3.90% |
| 2025-08-14 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.71 | 224686 | 10401 | 2.79% |
| 2025-08-13 | 4.71 | 4.69 | -0.01 | -0.21% | 4.68 | 4.73 | 143060 | 6717 | 1.77% |
| 2025-08-12 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 145853 | 6860 | 1.81% |
| 2025-08-11 | 4.73 | 4.72 | 0.01 | 0.21% | 4.71 | 4.76 | 184084 | 8713 | 2.28% |
| 2025-08-08 | 4.70 | 4.71 | 0.01 | 0.21% | 4.67 | 4.73 | 160473 | 7548 | 1.99% |
| 2025-08-07 | 4.74 | 4.70 | -0.03 | -0.63% | 4.69 | 4.75 | 180962 | 8531 | 2.24% |
| 2025-08-06 | 4.69 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 217459 | 10248 | 2.70% |
| 2025-08-05 | 4.66 | 4.68 | 0.04 | 0.86% | 4.66 | 4.69 | 193104 | 9025 | 2.39% |
| 2025-08-04 | 4.59 | 4.64 | 0.04 | 0.87% | 4.55 | 4.65 | 168772 | 7790 | 2.09% |
| 2025-08-01 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.61 | 145001 | 6653 | 1.80% |
| 2025-07-31 | 4.63 | 4.56 | -0.07 | -1.51% | 4.55 | 4.66 | 175110 | 8053 | 2.17% |
| 2025-07-30 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 4.69 | 192957 | 8961 | 2.39% |
| 2025-07-29 | 4.66 | 4.68 | 0.01 | 0.21% | 4.62 | 4.69 | 219556 | 10221 | 2.72% |
| 2025-07-28 | 4.69 | 4.67 | 0.00 | 0.00% | 4.65 | 4.69 | 171961 | 8032 | 2.13% |
| 2025-07-25 | 4.70 | 4.67 | -0.05 | -1.06% | 4.67 | 4.73 | 212013 | 9940 | 2.63% |
| 2025-07-24 | 4.64 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 308828 | 14499 | 3.83% |