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 | 4.94 | 4.94 | -0.03 | -0.60% | 4.88 | 4.99 | 266874 | 13197 | 3.32% |
| 2025-10-30 | 4.78 | 4.97 | 0.18 | 3.76% | 4.71 | 5.18 | 597056 | 29612 | 7.42% |
| 2025-10-29 | 4.76 | 4.79 | 0.03 | 0.63% | 4.68 | 4.81 | 189292 | 8995 | 2.35% |
| 2025-10-28 | 4.79 | 4.76 | -0.04 | -0.83% | 4.71 | 4.83 | 203388 | 9688 | 2.53% |
| 2025-10-27 | 4.55 | 4.80 | 0.25 | 5.49% | 4.55 | 4.81 | 368981 | 17348 | 4.59% |
| 2025-10-24 | 4.63 | 4.55 | -0.08 | -1.73% | 4.54 | 4.67 | 200414 | 9197 | 2.49% |
| 2025-10-23 | 4.64 | 4.63 | -0.03 | -0.64% | 4.53 | 4.68 | 245074 | 11241 | 3.05% |
| 2025-10-22 | 4.71 | 4.66 | -0.08 | -1.69% | 4.63 | 4.75 | 258828 | 12131 | 3.22% |
| 2025-10-21 | 4.75 | 4.74 | -0.01 | -0.21% | 4.70 | 4.78 | 213274 | 10119 | 2.65% |
| 2025-10-20 | 4.75 | 4.75 | 0.02 | 0.42% | 4.70 | 4.83 | 209212 | 9948 | 2.60% |
| 2025-10-17 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.87 | 308108 | 14730 | 3.83% |
| 2025-10-16 | 4.90 | 4.75 | -0.11 | -2.26% | 4.74 | 5.01 | 297726 | 14369 | 3.70% |
| 2025-10-15 | 4.85 | 4.86 | 0.00 | 0.00% | 4.79 | 4.95 | 225202 | 10960 | 2.80% |
| 2025-10-14 | 4.88 | 4.86 | -0.03 | -0.61% | 4.79 | 5.03 | 389916 | 19078 | 4.85% |
| 2025-10-13 | 4.88 | 4.89 | -0.17 | -3.36% | 4.71 | 4.92 | 495560 | 23956 | 6.16% |
| 2025-10-10 | 5.03 | 5.06 | -0.02 | -0.39% | 4.97 | 5.13 | 294032 | 14879 | 3.65% |
| 2025-10-09 | 5.03 | 5.08 | 0.05 | 0.99% | 4.90 | 5.08 | 352363 | 17548 | 4.38% |
| 2025-09-30 | 4.99 | 5.03 | 0.04 | 0.80% | 4.96 | 5.13 | 303539 | 15313 | 3.77% |
| 2025-09-29 | 5.03 | 4.99 | -0.07 | -1.38% | 4.88 | 5.06 | 347173 | 17331 | 4.32% |
| 2025-09-26 | 5.16 | 5.06 | -0.14 | -2.69% | 5.01 | 5.26 | 508521 | 25877 | 6.32% |
| 2025-09-25 | 5.40 | 5.20 | -0.19 | -3.53% | 5.14 | 5.43 | 672579 | 35193 | 8.36% |
| 2025-09-24 | 5.20 | 5.39 | 0.24 | 4.66% | 5.17 | 5.54 | 1007632 | 54082 | 12.53% |
| 2025-09-23 | 5.20 | 5.15 | -0.05 | -0.96% | 5.02 | 5.40 | 635419 | 32858 | 7.90% |
| 2025-09-22 | 5.15 | 5.20 | -0.02 | -0.38% | 4.91 | 5.26 | 782930 | 40033 | 9.73% |
| 2025-09-19 | 4.99 | 5.22 | 0.21 | 4.19% | 4.80 | 5.37 | 1024870 | 52132 | 12.74% |
| 2025-09-18 | 4.90 | 5.01 | 0.09 | 1.83% | 4.86 | 5.19 | 853679 | 42771 | 10.61% |
| 2025-09-17 | 5.03 | 4.92 | -0.18 | -3.53% | 4.83 | 5.04 | 764079 | 37524 | 9.50% |
| 2025-09-16 | 5.22 | 5.10 | -0.17 | -3.23% | 5.04 | 5.35 | 873260 | 44704 | 10.86% |
| 2025-09-15 | 5.21 | 5.27 | 0.17 | 3.33% | 5.03 | 5.39 | 1081522 | 56482 | 13.44% |
| 2025-09-12 | 5.09 | 5.10 | 0.15 | 3.03% | 5.06 | 5.45 | 1527122 | 79458 | 18.98% |
| 2025-09-11 | 4.52 | 4.95 | 0.45 | 10.00% | 4.52 | 4.95 | 916076 | 43871 | 11.39% |
| 2025-09-10 | 4.44 | 4.50 | 0.06 | 1.35% | 4.38 | 4.51 | 201348 | 8946 | 2.50% |
| 2025-09-09 | 4.50 | 4.44 | -0.08 | -1.77% | 4.40 | 4.53 | 269892 | 12025 | 3.35% |
| 2025-09-08 | 4.40 | 4.52 | 0.17 | 3.91% | 4.38 | 4.61 | 423057 | 19122 | 5.26% |
| 2025-09-05 | 4.36 | 4.35 | -0.03 | -0.68% | 4.24 | 4.38 | 231371 | 9965 | 2.88% |
| 2025-09-04 | 4.31 | 4.38 | 0.09 | 2.10% | 4.26 | 4.40 | 209035 | 9077 | 2.60% |
| 2025-09-03 | 4.40 | 4.29 | -0.11 | -2.50% | 4.26 | 4.43 | 176270 | 7652 | 2.19% |
| 2025-09-02 | 4.40 | 4.40 | 0.01 | 0.23% | 4.34 | 4.45 | 264282 | 11573 | 3.29% |
| 2025-09-01 | 4.24 | 4.39 | 0.17 | 4.03% | 4.17 | 4.40 | 359821 | 15559 | 4.47% |
| 2025-08-29 | 4.27 | 4.22 | -0.06 | -1.40% | 4.18 | 4.32 | 262222 | 11163 | 3.26% |
| 2025-08-28 | 4.31 | 4.28 | -0.03 | -0.70% | 4.17 | 4.36 | 309025 | 13137 | 3.84% |
| 2025-08-27 | 4.38 | 4.31 | -0.11 | -2.49% | 4.31 | 4.43 | 317192 | 13869 | 3.94% |
| 2025-08-26 | 4.32 | 4.42 | 0.08 | 1.84% | 4.29 | 4.45 | 357083 | 15698 | 4.44% |
| 2025-08-25 | 4.22 | 4.34 | 0.13 | 3.09% | 4.19 | 4.43 | 526118 | 22686 | 6.54% |
| 2025-08-22 | 4.29 | 4.21 | -0.01 | -0.24% | 4.16 | 4.30 | 242508 | 10185 | 3.01% |
| 2025-08-21 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.27 | 207006 | 8757 | 2.57% |
| 2025-08-20 | 4.16 | 4.21 | 0.05 | 1.20% | 4.14 | 4.21 | 207284 | 8668 | 2.58% |
| 2025-08-19 | 4.16 | 4.16 | 0.00 | 0.00% | 4.13 | 4.18 | 170761 | 7102 | 2.12% |
| 2025-08-18 | 4.09 | 4.16 | 0.08 | 1.96% | 4.07 | 4.21 | 309699 | 12847 | 3.85% |
| 2025-08-15 | 4.10 | 4.08 | -0.01 | -0.24% | 4.07 | 4.13 | 216067 | 8835 | 2.69% |
| 2025-08-14 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.18 | 244626 | 10084 | 3.04% |
| 2025-08-13 | 4.19 | 4.14 | -0.06 | -1.43% | 4.11 | 4.22 | 287439 | 11906 | 3.57% |
| 2025-08-12 | 4.17 | 4.20 | 0.00 | 0.00% | 4.16 | 4.24 | 306929 | 12854 | 3.82% |
| 2025-08-11 | 4.15 | 4.20 | 0.09 | 2.19% | 4.12 | 4.26 | 408784 | 17123 | 5.08% |
| 2025-08-08 | 4.01 | 4.11 | 0.10 | 2.49% | 4.00 | 4.16 | 411292 | 16854 | 5.11% |
| 2025-08-07 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.02 | 188669 | 7557 | 2.35% |
| 2025-08-06 | 4.06 | 4.01 | -0.04 | -0.99% | 3.99 | 4.07 | 206879 | 8295 | 2.57% |
| 2025-08-05 | 4.00 | 4.05 | 0.05 | 1.25% | 4.00 | 4.08 | 250988 | 10159 | 3.12% |
| 2025-08-04 | 3.99 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 163924 | 6557 | 2.04% |
| 2025-08-01 | 4.00 | 4.00 | 0.00 | 0.00% | 3.98 | 4.05 | 161447 | 6478 | 2.01% |
| 2025-07-31 | 4.06 | 4.00 | -0.08 | -1.96% | 3.99 | 4.08 | 260550 | 10464 | 3.24% |
| 2025-07-30 | 4.06 | 4.08 | 0.02 | 0.49% | 4.04 | 4.10 | 211700 | 8629 | 2.63% |
| 2025-07-29 | 4.11 | 4.06 | -0.05 | -1.22% | 4.02 | 4.12 | 250517 | 10140 | 3.11% |
| 2025-07-28 | 4.09 | 4.11 | 0.02 | 0.49% | 4.05 | 4.12 | 231300 | 9460 | 2.88% |
| 2025-07-25 | 4.20 | 4.09 | -0.08 | -1.92% | 4.08 | 4.20 | 378638 | 15600 | 4.71% |
| 2025-07-24 | 4.21 | 4.17 | -0.04 | -0.95% | 4.08 | 4.24 | 518110 | 21481 | 6.44% |