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 | 4.55 | 4.58 | 0.04 | 0.88% | 4.53 | 4.60 | 113233 | 5172 | 0.88% |
| 2025-10-30 | 4.58 | 4.54 | -0.06 | -1.30% | 4.53 | 4.63 | 119067 | 5449 | 0.93% |
| 2025-10-29 | 4.60 | 4.60 | -0.01 | -0.22% | 4.51 | 4.60 | 138130 | 6297 | 1.08% |
| 2025-10-28 | 4.62 | 4.61 | 0.01 | 0.22% | 4.58 | 4.64 | 125554 | 5785 | 0.98% |
| 2025-10-27 | 4.60 | 4.60 | 0.04 | 0.88% | 4.57 | 4.65 | 176030 | 8109 | 1.37% |
| 2025-10-24 | 4.68 | 4.56 | -0.11 | -2.36% | 4.55 | 4.68 | 157097 | 7226 | 1.23% |
| 2025-10-23 | 4.64 | 4.67 | 0.03 | 0.65% | 4.58 | 4.67 | 160038 | 7394 | 1.25% |
| 2025-10-22 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.67 | 196560 | 9095 | 1.53% |
| 2025-10-21 | 4.44 | 4.59 | 0.16 | 3.61% | 4.41 | 4.59 | 267707 | 12138 | 2.09% |
| 2025-10-20 | 4.39 | 4.43 | 0.06 | 1.37% | 4.38 | 4.43 | 94089 | 4144 | 0.73% |
| 2025-10-17 | 4.41 | 4.37 | -0.05 | -1.13% | 4.37 | 4.46 | 129668 | 5727 | 1.01% |
| 2025-10-16 | 4.43 | 4.42 | -0.03 | -0.67% | 4.41 | 4.47 | 107176 | 4749 | 0.84% |
| 2025-10-15 | 4.42 | 4.45 | 0.03 | 0.68% | 4.42 | 4.48 | 126421 | 5628 | 0.99% |
| 2025-10-14 | 4.44 | 4.42 | 0.00 | 0.00% | 4.40 | 4.49 | 199696 | 8874 | 1.56% |
| 2025-10-13 | 4.38 | 4.42 | -0.05 | -1.12% | 4.28 | 4.44 | 193341 | 8493 | 1.51% |
| 2025-10-10 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.53 | 169465 | 7623 | 1.32% |
| 2025-10-09 | 4.44 | 4.46 | 0.05 | 1.13% | 4.42 | 4.48 | 135907 | 6047 | 1.06% |
| 2025-09-30 | 4.48 | 4.41 | -0.08 | -1.78% | 4.40 | 4.48 | 166988 | 7412 | 1.30% |
| 2025-09-29 | 4.42 | 4.49 | 0.07 | 1.58% | 4.33 | 4.51 | 218877 | 9715 | 1.71% |
| 2025-09-26 | 4.42 | 4.42 | 0.01 | 0.23% | 4.37 | 4.46 | 204185 | 9014 | 1.59% |
| 2025-09-25 | 4.52 | 4.41 | -0.11 | -2.43% | 4.39 | 4.53 | 233465 | 10390 | 1.82% |
| 2025-09-24 | 4.47 | 4.52 | 0.06 | 1.35% | 4.44 | 4.62 | 264222 | 11987 | 2.06% |
| 2025-09-23 | 4.63 | 4.46 | -0.15 | -3.25% | 4.38 | 4.64 | 375730 | 16767 | 2.93% |
| 2025-09-22 | 4.78 | 4.61 | -0.19 | -3.96% | 4.58 | 4.83 | 478157 | 22206 | 3.73% |
| 2025-09-19 | 4.88 | 4.80 | -0.08 | -1.64% | 4.71 | 4.95 | 707356 | 33891 | 5.52% |
| 2025-09-18 | 4.71 | 4.88 | 0.17 | 3.61% | 4.65 | 5.18 | 1040596 | 51757 | 8.12% |
| 2025-09-17 | 4.59 | 4.71 | 0.12 | 2.61% | 4.52 | 4.77 | 407045 | 18918 | 3.18% |
| 2025-09-16 | 4.55 | 4.59 | 0.05 | 1.10% | 4.54 | 4.60 | 161650 | 7392 | 1.26% |
| 2025-09-15 | 4.55 | 4.54 | 0.00 | 0.00% | 4.48 | 4.58 | 147097 | 6651 | 1.15% |
| 2025-09-12 | 4.53 | 4.54 | 0.00 | 0.00% | 4.53 | 4.59 | 149061 | 6785 | 1.16% |
| 2025-09-11 | 4.56 | 4.54 | -0.02 | -0.44% | 4.46 | 4.57 | 157749 | 7102 | 1.23% |
| 2025-09-10 | 4.52 | 4.56 | 0.03 | 0.66% | 4.49 | 4.57 | 191529 | 8700 | 1.49% |
| 2025-09-09 | 4.45 | 4.53 | 0.06 | 1.34% | 4.44 | 4.53 | 168778 | 7568 | 1.32% |
| 2025-09-08 | 4.43 | 4.47 | 0.03 | 0.68% | 4.42 | 4.51 | 178708 | 7990 | 1.39% |
| 2025-09-05 | 4.46 | 4.44 | -0.02 | -0.45% | 4.36 | 4.46 | 193982 | 8544 | 1.51% |
| 2025-09-04 | 4.34 | 4.46 | 0.12 | 2.76% | 4.32 | 4.51 | 265825 | 11800 | 2.07% |
| 2025-09-03 | 4.44 | 4.34 | -0.11 | -2.47% | 4.32 | 4.45 | 159334 | 6987 | 1.24% |
| 2025-09-02 | 4.46 | 4.45 | -0.01 | -0.22% | 4.39 | 4.47 | 190321 | 8425 | 1.49% |
| 2025-09-01 | 4.44 | 4.46 | 0.02 | 0.45% | 4.41 | 4.53 | 217175 | 9731 | 1.69% |
| 2025-08-29 | 4.45 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 162782 | 7256 | 1.27% |
| 2025-08-28 | 4.50 | 4.47 | -0.03 | -0.67% | 4.34 | 4.55 | 264339 | 11751 | 2.06% |
| 2025-08-27 | 4.70 | 4.50 | -0.22 | -4.66% | 4.49 | 4.70 | 447859 | 20483 | 3.49% |
| 2025-08-26 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.77 | 184984 | 8751 | 1.44% |
| 2025-08-25 | 4.70 | 4.73 | 0.05 | 1.07% | 4.65 | 4.75 | 221871 | 10456 | 1.73% |
| 2025-08-22 | 4.65 | 4.68 | 0.01 | 0.21% | 4.60 | 4.68 | 190827 | 8858 | 1.49% |
| 2025-08-21 | 4.69 | 4.67 | -0.02 | -0.43% | 4.64 | 4.71 | 197498 | 9233 | 1.54% |
| 2025-08-20 | 4.55 | 4.69 | 0.15 | 3.30% | 4.52 | 4.69 | 264946 | 12280 | 2.07% |
| 2025-08-19 | 4.48 | 4.54 | 0.07 | 1.57% | 4.46 | 4.55 | 171100 | 7734 | 1.34% |
| 2025-08-18 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.53 | 186602 | 8372 | 1.46% |
| 2025-08-15 | 4.37 | 4.46 | 0.07 | 1.59% | 4.37 | 4.46 | 140251 | 6195 | 1.09% |
| 2025-08-14 | 4.49 | 4.39 | -0.10 | -2.23% | 4.37 | 4.49 | 167776 | 7436 | 1.31% |
| 2025-08-13 | 4.52 | 4.49 | -0.01 | -0.22% | 4.47 | 4.55 | 140696 | 6327 | 1.10% |
| 2025-08-12 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 97072 | 4378 | 0.76% |
| 2025-08-11 | 4.48 | 4.52 | 0.04 | 0.89% | 4.45 | 4.52 | 117422 | 5274 | 0.92% |
| 2025-08-08 | 4.45 | 4.48 | 0.02 | 0.45% | 4.42 | 4.49 | 125316 | 5577 | 0.98% |
| 2025-08-07 | 4.46 | 4.46 | 0.00 | 0.00% | 4.44 | 4.50 | 153392 | 6843 | 1.20% |
| 2025-08-06 | 4.46 | 4.46 | 0.00 | 0.00% | 4.42 | 4.47 | 105753 | 4701 | 0.83% |
| 2025-08-05 | 4.44 | 4.46 | 0.03 | 0.68% | 4.43 | 4.48 | 103460 | 4607 | 0.81% |
| 2025-08-04 | 4.45 | 4.43 | -0.04 | -0.89% | 4.40 | 4.45 | 125007 | 5531 | 0.98% |
| 2025-08-01 | 4.47 | 4.47 | 0.00 | 0.00% | 4.45 | 4.50 | 100711 | 4501 | 0.79% |
| 2025-07-31 | 4.55 | 4.47 | -0.07 | -1.54% | 4.44 | 4.56 | 145940 | 6544 | 1.14% |
| 2025-07-30 | 4.56 | 4.54 | -0.01 | -0.22% | 4.50 | 4.57 | 126075 | 5722 | 0.98% |
| 2025-07-29 | 4.58 | 4.59 | 0.00 | 0.00% | 4.52 | 4.60 | 132373 | 6030 | 1.03% |
| 2025-07-28 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 127328 | 5845 | 0.99% |
| 2025-07-25 | 4.64 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 191698 | 8912 | 1.50% |
| 2025-07-24 | 4.56 | 4.61 | 0.08 | 1.77% | 4.54 | 4.62 | 178750 | 8214 | 1.39% |