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 | 4.75 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 259982 | 12388 | 1.82% |
| 2025-10-30 | 4.80 | 4.78 | -0.03 | -0.62% | 4.77 | 4.81 | 253140 | 12128 | 1.77% |
| 2025-10-29 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.82 | 193959 | 9307 | 1.36% |
| 2025-10-28 | 4.86 | 4.82 | -0.04 | -0.82% | 4.81 | 4.86 | 199581 | 9639 | 1.39% |
| 2025-10-27 | 4.83 | 4.86 | 0.04 | 0.83% | 4.81 | 4.88 | 352139 | 17078 | 2.46% |
| 2025-10-24 | 4.84 | 4.82 | -0.02 | -0.41% | 4.81 | 4.85 | 199132 | 9610 | 1.39% |
| 2025-10-23 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.85 | 252648 | 12194 | 1.77% |
| 2025-10-22 | 4.81 | 4.81 | -0.01 | -0.21% | 4.80 | 4.83 | 189876 | 9147 | 1.33% |
| 2025-10-21 | 4.79 | 4.82 | 0.03 | 0.63% | 4.78 | 4.82 | 227940 | 10955 | 1.59% |
| 2025-10-20 | 4.79 | 4.79 | 0.02 | 0.42% | 4.77 | 4.81 | 165129 | 7898 | 1.15% |
| 2025-10-17 | 4.80 | 4.77 | -0.04 | -0.83% | 4.76 | 4.82 | 221521 | 10609 | 1.55% |
| 2025-10-16 | 4.84 | 4.81 | -0.03 | -0.62% | 4.79 | 4.85 | 221756 | 10670 | 1.55% |
| 2025-10-15 | 4.83 | 4.84 | 0.01 | 0.21% | 4.81 | 4.85 | 216480 | 10468 | 1.51% |
| 2025-10-14 | 4.81 | 4.83 | 0.02 | 0.42% | 4.80 | 4.85 | 289255 | 13954 | 2.02% |
| 2025-10-13 | 4.79 | 4.81 | -0.02 | -0.41% | 4.76 | 4.82 | 295455 | 14131 | 2.06% |
| 2025-10-10 | 4.79 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 315867 | 15219 | 2.21% |
| 2025-10-09 | 4.78 | 4.80 | 0.00 | 0.00% | 4.76 | 4.81 | 262712 | 12562 | 1.84% |
| 2025-09-30 | 4.82 | 4.80 | -0.03 | -0.62% | 4.80 | 4.83 | 185451 | 8914 | 1.30% |
| 2025-09-29 | 4.81 | 4.83 | 0.00 | 0.00% | 4.76 | 4.83 | 300498 | 14404 | 2.10% |
| 2025-09-26 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.85 | 238077 | 11480 | 1.66% |
| 2025-09-25 | 4.84 | 4.81 | -0.04 | -0.82% | 4.79 | 4.85 | 297627 | 14318 | 2.08% |
| 2025-09-24 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.85 | 308073 | 14864 | 2.15% |
| 2025-09-23 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.84 | 437810 | 20998 | 3.06% |
| 2025-09-22 | 4.86 | 4.83 | -0.03 | -0.62% | 4.80 | 4.87 | 343766 | 16560 | 2.40% |
| 2025-09-19 | 4.87 | 4.86 | -0.02 | -0.41% | 4.83 | 4.89 | 339653 | 16495 | 2.37% |
| 2025-09-18 | 4.95 | 4.88 | -0.08 | -1.61% | 4.86 | 4.97 | 531732 | 26132 | 3.71% |
| 2025-09-17 | 4.97 | 4.96 | -0.04 | -0.80% | 4.92 | 5.01 | 385993 | 19139 | 2.70% |
| 2025-09-16 | 5.07 | 5.00 | -0.09 | -1.77% | 4.96 | 5.10 | 595523 | 29775 | 4.16% |
| 2025-09-15 | 4.99 | 5.09 | 0.09 | 1.80% | 4.98 | 5.10 | 666579 | 33693 | 4.66% |
| 2025-09-12 | 4.98 | 5.00 | 0.01 | 0.20% | 4.96 | 5.04 | 692346 | 34655 | 4.84% |
| 2025-09-11 | 4.90 | 4.99 | 0.09 | 1.84% | 4.89 | 5.02 | 855450 | 42597 | 5.98% |
| 2025-09-10 | 4.89 | 4.90 | 0.01 | 0.20% | 4.84 | 4.91 | 303798 | 14798 | 2.12% |
| 2025-09-09 | 4.89 | 4.89 | -0.01 | -0.20% | 4.86 | 4.92 | 379678 | 18573 | 2.65% |
| 2025-09-08 | 4.82 | 4.90 | 0.09 | 1.87% | 4.82 | 4.95 | 506208 | 24768 | 3.54% |
| 2025-09-05 | 4.80 | 4.81 | 0.00 | 0.00% | 4.75 | 4.82 | 314294 | 15054 | 2.20% |
| 2025-09-04 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.82 | 285419 | 13687 | 1.99% |
| 2025-09-03 | 4.84 | 4.78 | -0.06 | -1.24% | 4.76 | 4.85 | 347961 | 16684 | 2.43% |
| 2025-09-02 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.87 | 318796 | 15424 | 2.23% |
| 2025-09-01 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.89 | 256884 | 12489 | 1.79% |
| 2025-08-29 | 4.89 | 4.87 | 0.00 | 0.00% | 4.85 | 4.91 | 319846 | 15597 | 2.23% |
| 2025-08-28 | 4.91 | 4.87 | -0.04 | -0.81% | 4.81 | 4.94 | 545752 | 26604 | 3.81% |
| 2025-08-27 | 5.00 | 4.91 | -0.10 | -2.00% | 4.90 | 5.05 | 614553 | 30548 | 4.29% |
| 2025-08-26 | 4.93 | 5.01 | 0.08 | 1.62% | 4.91 | 5.06 | 749146 | 37464 | 5.23% |
| 2025-08-25 | 4.90 | 4.93 | 0.02 | 0.41% | 4.89 | 4.94 | 431563 | 21237 | 3.01% |
| 2025-08-22 | 4.94 | 4.91 | 0.02 | 0.41% | 4.86 | 4.95 | 347264 | 16989 | 2.43% |
| 2025-08-21 | 4.90 | 4.89 | 0.01 | 0.20% | 4.88 | 4.94 | 471322 | 23130 | 3.29% |
| 2025-08-20 | 4.85 | 4.88 | 0.03 | 0.62% | 4.83 | 4.88 | 279306 | 13559 | 1.95% |
| 2025-08-19 | 4.85 | 4.85 | -0.01 | -0.21% | 4.84 | 4.87 | 302159 | 14666 | 2.11% |
| 2025-08-18 | 4.85 | 4.86 | 0.02 | 0.41% | 4.84 | 4.87 | 309575 | 15035 | 2.16% |
| 2025-08-15 | 4.81 | 4.84 | 0.02 | 0.41% | 4.80 | 4.85 | 262973 | 12692 | 1.84% |
| 2025-08-14 | 4.85 | 4.82 | -0.04 | -0.82% | 4.80 | 4.87 | 309771 | 14975 | 2.16% |
| 2025-08-13 | 4.87 | 4.86 | -0.03 | -0.61% | 4.83 | 4.89 | 362934 | 17604 | 2.54% |
| 2025-08-12 | 4.91 | 4.89 | -0.04 | -0.81% | 4.88 | 4.96 | 348838 | 17136 | 2.44% |
| 2025-08-11 | 4.91 | 4.93 | 0.03 | 0.61% | 4.87 | 4.94 | 404351 | 19849 | 2.82% |
| 2025-08-08 | 4.86 | 4.90 | 0.03 | 0.62% | 4.86 | 4.90 | 305774 | 14940 | 2.14% |
| 2025-08-07 | 4.84 | 4.87 | 0.02 | 0.41% | 4.82 | 4.88 | 275898 | 13377 | 1.93% |
| 2025-08-06 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.86 | 242969 | 11731 | 1.70% |
| 2025-08-05 | 4.84 | 4.84 | 0.02 | 0.41% | 4.83 | 4.86 | 200086 | 9694 | 1.40% |
| 2025-08-04 | 4.80 | 4.82 | -0.02 | -0.41% | 4.79 | 4.84 | 238557 | 11502 | 1.67% |
| 2025-08-01 | 4.84 | 4.84 | 0.00 | 0.00% | 4.82 | 4.87 | 247980 | 11995 | 1.73% |
| 2025-07-31 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.91 | 356234 | 17288 | 2.49% |
| 2025-07-30 | 4.90 | 4.91 | 0.00 | 0.00% | 4.89 | 4.95 | 342946 | 16888 | 2.40% |
| 2025-07-29 | 4.94 | 4.91 | -0.04 | -0.81% | 4.87 | 4.95 | 419565 | 20538 | 2.93% |
| 2025-07-28 | 4.97 | 4.95 | -0.03 | -0.60% | 4.93 | 5.01 | 453573 | 22494 | 3.17% |
| 2025-07-25 | 5.06 | 4.98 | -0.06 | -1.19% | 4.97 | 5.10 | 399481 | 20041 | 2.79% |
| 2025-07-24 | 5.04 | 5.04 | -0.02 | -0.40% | 4.97 | 5.06 | 689892 | 34543 | 4.82% |