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 | 4.68 | 4.59 | -0.12 | -2.55% | 4.56 | 4.69 | 1106522 | 50849 | 8.27% |
| 2025-10-30 | 4.96 | 4.71 | -0.25 | -5.04% | 4.70 | 4.96 | 1155180 | 55264 | 8.63% |
| 2025-10-29 | 4.91 | 4.96 | 0.05 | 1.02% | 4.85 | 4.97 | 642610 | 31658 | 4.80% |
| 2025-10-28 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 4.96 | 563983 | 27717 | 4.21% |
| 2025-10-27 | 4.89 | 4.95 | 0.09 | 1.85% | 4.86 | 5.00 | 769538 | 37937 | 5.75% |
| 2025-10-24 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.94 | 709445 | 34551 | 5.30% |
| 2025-10-23 | 4.91 | 4.90 | -0.03 | -0.61% | 4.74 | 4.92 | 775499 | 37432 | 5.80% |
| 2025-10-22 | 5.00 | 4.93 | -0.11 | -2.18% | 4.92 | 5.02 | 707350 | 35073 | 5.29% |
| 2025-10-21 | 5.06 | 5.04 | 0.01 | 0.20% | 4.97 | 5.09 | 801878 | 40357 | 5.99% |
| 2025-10-20 | 4.91 | 5.03 | 0.23 | 4.79% | 4.87 | 5.13 | 1456965 | 72716 | 10.89% |
| 2025-10-17 | 5.26 | 4.80 | -0.38 | -7.34% | 4.79 | 5.27 | 1579638 | 78086 | 11.80% |
| 2025-10-16 | 5.28 | 5.18 | -0.13 | -2.45% | 5.15 | 5.34 | 970837 | 50534 | 7.26% |
| 2025-10-15 | 5.17 | 5.31 | 0.15 | 2.91% | 5.10 | 5.34 | 1568230 | 82384 | 12.02% |
| 2025-10-14 | 5.37 | 5.16 | -0.19 | -3.55% | 5.15 | 5.38 | 1523171 | 80113 | 11.67% |
| 2025-10-13 | 5.04 | 5.35 | 0.00 | 0.00% | 5.00 | 5.39 | 1633452 | 86027 | 12.52% |
| 2025-10-10 | 5.23 | 5.35 | 0.07 | 1.33% | 5.22 | 5.49 | 2475066 | 132488 | 18.97% |
| 2025-10-09 | 5.16 | 5.28 | 0.22 | 4.35% | 5.16 | 5.39 | 2309962 | 121581 | 17.70% |
| 2025-09-30 | 4.99 | 5.06 | 0.07 | 1.40% | 4.97 | 5.14 | 1439556 | 72831 | 11.03% |
| 2025-09-29 | 5.09 | 4.99 | -0.07 | -1.38% | 4.90 | 5.15 | 1461291 | 72980 | 11.20% |
| 2025-09-26 | 5.53 | 5.06 | -0.36 | -6.64% | 5.03 | 5.53 | 3142195 | 163708 | 24.08% |
| 2025-09-25 | 5.15 | 5.42 | 0.49 | 9.94% | 5.11 | 5.42 | 1511565 | 81183 | 11.58% |
| 2025-09-24 | 4.91 | 4.93 | -0.05 | -1.00% | 4.84 | 4.94 | 734669 | 35928 | 5.63% |
| 2025-09-23 | 5.04 | 4.98 | -0.11 | -2.16% | 4.82 | 5.05 | 1115784 | 54849 | 8.55% |
| 2025-09-22 | 4.97 | 5.09 | 0.14 | 2.83% | 4.96 | 5.12 | 1115607 | 56100 | 8.55% |
| 2025-09-19 | 5.04 | 4.95 | -0.16 | -3.13% | 4.92 | 5.17 | 1422162 | 71292 | 10.90% |
| 2025-09-18 | 5.19 | 5.11 | 0.01 | 0.20% | 5.03 | 5.26 | 2351872 | 121448 | 18.02% |
| 2025-09-17 | 5.19 | 5.10 | -0.22 | -4.14% | 5.09 | 5.27 | 2663282 | 137426 | 20.41% |
| 2025-09-16 | 5.16 | 5.32 | 0.16 | 3.10% | 5.10 | 5.63 | 4278094 | 226900 | 32.78% |
| 2025-09-15 | 4.88 | 5.16 | 0.47 | 10.02% | 4.80 | 5.16 | 2392345 | 119717 | 18.33% |
| 2025-09-12 | 4.70 | 4.69 | -0.02 | -0.42% | 4.67 | 4.73 | 533302 | 25086 | 4.09% |
| 2025-09-11 | 4.58 | 4.71 | 0.10 | 2.17% | 4.54 | 4.72 | 649674 | 30149 | 4.98% |
| 2025-09-10 | 4.58 | 4.61 | 0.01 | 0.22% | 4.57 | 4.64 | 337537 | 15527 | 2.59% |
| 2025-09-09 | 4.63 | 4.60 | -0.06 | -1.29% | 4.57 | 4.67 | 448196 | 20686 | 3.43% |
| 2025-09-08 | 4.65 | 4.66 | 0.01 | 0.22% | 4.59 | 4.67 | 495364 | 22981 | 3.80% |
| 2025-09-05 | 4.55 | 4.65 | 0.10 | 2.20% | 4.50 | 4.65 | 541192 | 24820 | 4.15% |
| 2025-09-04 | 4.54 | 4.55 | 0.01 | 0.22% | 4.46 | 4.62 | 596199 | 27204 | 4.57% |
| 2025-09-03 | 4.67 | 4.54 | -0.13 | -2.78% | 4.52 | 4.73 | 614819 | 28299 | 4.71% |
| 2025-09-02 | 4.76 | 4.67 | -0.10 | -2.10% | 4.65 | 4.87 | 987341 | 46598 | 7.57% |
| 2025-09-01 | 4.70 | 4.77 | 0.02 | 0.42% | 4.68 | 4.79 | 671197 | 31882 | 5.14% |
| 2025-08-29 | 4.88 | 4.75 | 0.00 | 0.00% | 4.72 | 4.90 | 836760 | 40110 | 6.41% |
| 2025-08-28 | 4.71 | 4.75 | 0.00 | 0.00% | 4.51 | 4.79 | 1170283 | 54563 | 8.97% |
| 2025-08-27 | 4.92 | 4.75 | -0.17 | -3.46% | 4.75 | 4.95 | 1190179 | 57961 | 9.12% |
| 2025-08-26 | 4.95 | 4.92 | -0.03 | -0.61% | 4.88 | 4.97 | 731720 | 36008 | 5.61% |
| 2025-08-25 | 4.96 | 4.95 | 0.01 | 0.20% | 4.88 | 4.99 | 1065069 | 52547 | 8.16% |
| 2025-08-22 | 4.95 | 4.94 | -0.06 | -1.20% | 4.86 | 4.99 | 1087726 | 53395 | 8.34% |
| 2025-08-21 | 5.07 | 5.00 | -0.04 | -0.79% | 4.95 | 5.18 | 1571449 | 79343 | 12.04% |
| 2025-08-20 | 5.03 | 5.04 | 0.04 | 0.80% | 4.92 | 5.05 | 1303076 | 65039 | 9.99% |
| 2025-08-19 | 4.97 | 5.00 | 0.03 | 0.60% | 4.95 | 5.07 | 1453213 | 72813 | 11.14% |
| 2025-08-18 | 4.89 | 4.97 | 0.10 | 2.05% | 4.89 | 5.05 | 1678233 | 83726 | 12.86% |
| 2025-08-15 | 4.77 | 4.87 | 0.09 | 1.88% | 4.75 | 4.93 | 1216531 | 58673 | 9.32% |
| 2025-08-14 | 4.90 | 4.78 | -0.15 | -3.04% | 4.78 | 4.93 | 1389666 | 67022 | 10.65% |
| 2025-08-13 | 4.91 | 4.93 | 0.00 | 0.00% | 4.87 | 4.97 | 1430490 | 70511 | 10.96% |
| 2025-08-12 | 5.03 | 4.93 | -0.18 | -3.52% | 4.92 | 5.19 | 2437671 | 122163 | 18.68% |
| 2025-08-11 | 5.00 | 5.11 | 0.14 | 2.82% | 4.97 | 5.26 | 3992666 | 203925 | 30.60% |
| 2025-08-08 | 4.51 | 4.97 | 0.45 | 9.96% | 4.49 | 4.97 | 2609545 | 126721 | 20.00% |
| 2025-08-07 | 4.59 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 527661 | 23844 | 4.04% |
| 2025-08-06 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.58 | 598102 | 27285 | 4.58% |
| 2025-08-05 | 4.49 | 4.54 | 0.04 | 0.89% | 4.45 | 4.54 | 539961 | 24299 | 4.14% |
| 2025-08-04 | 4.38 | 4.50 | 0.08 | 1.81% | 4.35 | 4.53 | 735029 | 32739 | 5.63% |
| 2025-08-01 | 4.48 | 4.42 | -0.10 | -2.21% | 4.40 | 4.48 | 494115 | 21856 | 3.79% |
| 2025-07-31 | 4.45 | 4.52 | 0.04 | 0.89% | 4.40 | 4.57 | 812104 | 36367 | 6.22% |
| 2025-07-30 | 4.59 | 4.48 | -0.09 | -1.97% | 4.47 | 4.60 | 698549 | 31432 | 5.35% |
| 2025-07-29 | 4.63 | 4.57 | -0.07 | -1.51% | 4.55 | 4.64 | 609354 | 27847 | 4.67% |
| 2025-07-28 | 4.66 | 4.64 | -0.02 | -0.43% | 4.61 | 4.67 | 504851 | 23361 | 3.87% |
| 2025-07-25 | 4.75 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 679982 | 31721 | 5.21% |