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 | 4.83 | 4.89 | 0.07 | 1.45% | 4.82 | 4.92 | 125109 | 6118 | 1.97% |
| 2025-10-30 | 4.90 | 4.82 | -0.08 | -1.63% | 4.82 | 4.91 | 110903 | 5384 | 1.75% |
| 2025-10-29 | 4.93 | 4.90 | -0.04 | -0.81% | 4.81 | 4.94 | 140516 | 6831 | 2.21% |
| 2025-10-28 | 4.90 | 4.94 | 0.03 | 0.61% | 4.85 | 4.94 | 104348 | 5120 | 1.64% |
| 2025-10-27 | 4.94 | 4.91 | 0.00 | 0.00% | 4.85 | 4.97 | 117052 | 5745 | 1.84% |
| 2025-10-24 | 4.98 | 4.91 | -0.07 | -1.41% | 4.91 | 5.01 | 130503 | 6467 | 2.05% |
| 2025-10-23 | 4.95 | 4.98 | 0.03 | 0.61% | 4.91 | 5.00 | 117628 | 5833 | 1.85% |
| 2025-10-22 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 4.98 | 134629 | 6663 | 2.12% |
| 2025-10-21 | 4.77 | 4.89 | 0.12 | 2.52% | 4.75 | 4.90 | 169090 | 8167 | 2.66% |
| 2025-10-20 | 4.77 | 4.77 | 0.03 | 0.63% | 4.72 | 4.80 | 91714 | 4361 | 1.44% |
| 2025-10-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.73 | 4.81 | 124416 | 5935 | 1.96% |
| 2025-10-16 | 4.78 | 4.77 | 0.00 | 0.00% | 4.73 | 4.83 | 118806 | 5675 | 1.87% |
| 2025-10-15 | 4.73 | 4.77 | 0.05 | 1.06% | 4.69 | 4.78 | 119064 | 5661 | 1.87% |
| 2025-10-14 | 4.72 | 4.72 | 0.00 | 0.00% | 4.69 | 4.77 | 141872 | 6709 | 2.23% |
| 2025-10-13 | 4.73 | 4.72 | -0.10 | -2.07% | 4.60 | 4.73 | 187886 | 8783 | 2.96% |
| 2025-10-10 | 4.76 | 4.82 | 0.07 | 1.47% | 4.72 | 4.85 | 192450 | 9248 | 3.03% |
| 2025-10-09 | 4.79 | 4.75 | -0.04 | -0.84% | 4.72 | 4.81 | 147454 | 7002 | 2.32% |
| 2025-09-30 | 4.81 | 4.79 | -0.02 | -0.42% | 4.76 | 4.85 | 125579 | 6034 | 1.98% |
| 2025-09-29 | 4.83 | 4.81 | -0.02 | -0.41% | 4.69 | 4.83 | 157449 | 7522 | 2.48% |
| 2025-09-26 | 4.82 | 4.83 | 0.01 | 0.21% | 4.74 | 4.88 | 172400 | 8310 | 2.71% |
| 2025-09-25 | 4.93 | 4.82 | -0.10 | -2.03% | 4.82 | 4.94 | 192473 | 9364 | 3.03% |
| 2025-09-24 | 4.89 | 4.92 | 0.04 | 0.82% | 4.84 | 4.97 | 194382 | 9550 | 3.06% |
| 2025-09-23 | 5.01 | 4.88 | -0.11 | -2.20% | 4.79 | 5.02 | 270261 | 13169 | 4.25% |
| 2025-09-22 | 5.19 | 4.99 | -0.01 | -0.20% | 4.95 | 5.25 | 346244 | 17405 | 5.45% |
| 2025-09-19 | 5.16 | 5.00 | -0.14 | -2.72% | 4.97 | 5.18 | 377629 | 19008 | 5.95% |
| 2025-09-18 | 5.29 | 5.14 | -0.25 | -4.64% | 5.10 | 5.38 | 633751 | 33094 | 9.98% |
| 2025-09-17 | 5.50 | 5.39 | -0.05 | -0.92% | 5.35 | 5.80 | 797681 | 44175 | 12.56% |
| 2025-09-16 | 5.42 | 5.44 | -0.01 | -0.18% | 5.33 | 5.69 | 1100615 | 60926 | 17.33% |
| 2025-09-15 | 5.45 | 5.45 | 0.50 | 10.10% | 5.45 | 5.45 | 377167 | 20555 | 5.94% |
| 2025-09-12 | 4.98 | 4.95 | -0.04 | -0.80% | 4.94 | 5.02 | 113857 | 5672 | 1.79% |
| 2025-09-11 | 4.94 | 4.99 | 0.04 | 0.81% | 4.91 | 5.01 | 120953 | 5990 | 1.90% |
| 2025-09-10 | 4.88 | 4.95 | 0.09 | 1.85% | 4.85 | 4.98 | 124609 | 6137 | 1.96% |
| 2025-09-09 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.93 | 95025 | 4639 | 1.50% |
| 2025-09-08 | 4.83 | 4.91 | 0.10 | 2.08% | 4.82 | 4.92 | 117734 | 5757 | 1.85% |
| 2025-09-05 | 4.87 | 4.81 | -0.03 | -0.62% | 4.73 | 4.87 | 127984 | 6112 | 2.01% |
| 2025-09-04 | 4.72 | 4.84 | 0.13 | 2.76% | 4.71 | 4.91 | 170251 | 8223 | 2.68% |
| 2025-09-03 | 4.85 | 4.71 | -0.15 | -3.09% | 4.69 | 4.89 | 104406 | 4981 | 1.64% |
| 2025-09-02 | 4.91 | 4.86 | -0.04 | -0.82% | 4.80 | 4.91 | 114143 | 5519 | 1.80% |
| 2025-09-01 | 4.86 | 4.90 | 0.04 | 0.82% | 4.82 | 4.93 | 97032 | 4736 | 1.53% |
| 2025-08-29 | 4.89 | 4.86 | -0.05 | -1.02% | 4.85 | 4.94 | 104381 | 5100 | 1.64% |
| 2025-08-28 | 4.92 | 4.91 | -0.01 | -0.20% | 4.77 | 5.00 | 162318 | 7924 | 2.56% |
| 2025-08-27 | 5.07 | 4.92 | -0.15 | -2.96% | 4.92 | 5.08 | 170527 | 8528 | 2.68% |
| 2025-08-26 | 5.04 | 5.07 | 0.01 | 0.20% | 5.01 | 5.12 | 155585 | 7889 | 2.45% |
| 2025-08-25 | 5.02 | 5.06 | 0.03 | 0.60% | 4.98 | 5.07 | 207442 | 10409 | 3.27% |
| 2025-08-22 | 5.09 | 5.03 | -0.06 | -1.18% | 4.96 | 5.12 | 214534 | 10768 | 3.38% |
| 2025-08-21 | 5.11 | 5.09 | -0.02 | -0.39% | 5.07 | 5.15 | 143176 | 7310 | 2.25% |
| 2025-08-20 | 4.97 | 5.11 | 0.13 | 2.61% | 4.93 | 5.13 | 225854 | 11437 | 3.56% |
| 2025-08-19 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 5.02 | 130865 | 6517 | 2.06% |
| 2025-08-18 | 4.93 | 4.94 | 0.02 | 0.41% | 4.91 | 4.97 | 137705 | 6794 | 2.17% |
| 2025-08-15 | 4.90 | 4.92 | 0.01 | 0.20% | 4.88 | 4.94 | 152178 | 7470 | 2.40% |
| 2025-08-14 | 5.04 | 4.91 | -0.13 | -2.58% | 4.90 | 5.07 | 182273 | 9052 | 2.87% |
| 2025-08-13 | 5.12 | 5.04 | -0.06 | -1.18% | 5.00 | 5.16 | 199842 | 10074 | 3.15% |
| 2025-08-12 | 5.17 | 5.10 | -0.07 | -1.35% | 5.09 | 5.26 | 260060 | 13369 | 4.09% |
| 2025-08-11 | 5.11 | 5.17 | 0.12 | 2.38% | 5.05 | 5.19 | 269551 | 13856 | 4.24% |
| 2025-08-08 | 5.10 | 5.05 | -0.08 | -1.56% | 5.03 | 5.11 | 288109 | 14569 | 4.54% |
| 2025-08-07 | 4.91 | 5.13 | 0.21 | 4.27% | 4.88 | 5.40 | 494290 | 25231 | 7.78% |
| 2025-08-06 | 4.99 | 4.92 | -0.02 | -0.40% | 4.87 | 5.03 | 241380 | 11861 | 3.80% |
| 2025-08-05 | 5.01 | 4.94 | 0.01 | 0.20% | 4.94 | 5.10 | 467868 | 23295 | 7.37% |
| 2025-08-04 | 4.80 | 4.93 | 0.18 | 3.79% | 4.80 | 5.23 | 628471 | 31836 | 9.89% |
| 2025-08-01 | 4.73 | 4.75 | 0.05 | 1.06% | 4.72 | 4.77 | 69716 | 3309 | 1.10% |
| 2025-07-31 | 4.83 | 4.70 | -0.14 | -2.89% | 4.69 | 4.84 | 96444 | 4578 | 1.52% |
| 2025-07-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 107366 | 5164 | 1.69% |
| 2025-07-29 | 4.85 | 4.78 | -0.05 | -1.04% | 4.74 | 4.90 | 129510 | 6203 | 2.04% |
| 2025-07-28 | 4.84 | 4.83 | 0.00 | 0.00% | 4.81 | 4.87 | 86962 | 4211 | 1.37% |
| 2025-07-25 | 4.86 | 4.83 | -0.04 | -0.82% | 4.81 | 4.88 | 74464 | 3600 | 1.17% |