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 | 4.46 | 4.49 | 0.04 | 0.90% | 4.44 | 4.51 | 121596 | 5457 | 1.61% |
| 2025-10-30 | 4.49 | 4.45 | -0.05 | -1.11% | 4.44 | 4.50 | 122679 | 5476 | 1.63% |
| 2025-10-29 | 4.54 | 4.50 | 0.00 | 0.00% | 4.40 | 4.54 | 190571 | 8495 | 2.53% |
| 2025-10-28 | 4.57 | 4.50 | -0.07 | -1.53% | 4.48 | 4.57 | 291533 | 13118 | 3.87% |
| 2025-10-27 | 4.91 | 4.57 | -0.38 | -7.68% | 4.48 | 4.94 | 760528 | 35188 | 10.09% |
| 2025-10-24 | 5.03 | 4.95 | -0.12 | -2.37% | 4.92 | 5.05 | 205960 | 10231 | 2.73% |
| 2025-10-23 | 5.06 | 5.07 | -0.01 | -0.20% | 4.97 | 5.08 | 137457 | 6917 | 1.82% |
| 2025-10-22 | 5.03 | 5.08 | 0.03 | 0.59% | 5.00 | 5.13 | 197365 | 10029 | 2.62% |
| 2025-10-21 | 4.87 | 5.05 | 0.19 | 3.91% | 4.86 | 5.05 | 199543 | 9967 | 2.65% |
| 2025-10-20 | 4.96 | 4.86 | -0.08 | -1.62% | 4.84 | 4.98 | 142177 | 6943 | 1.89% |
| 2025-10-17 | 5.02 | 4.94 | -0.03 | -0.60% | 4.94 | 5.15 | 184970 | 9299 | 2.45% |
| 2025-10-16 | 5.06 | 4.97 | -0.12 | -2.36% | 4.97 | 5.09 | 135204 | 6773 | 1.79% |
| 2025-10-15 | 5.09 | 5.09 | 0.04 | 0.79% | 5.04 | 5.16 | 211489 | 10778 | 2.81% |
| 2025-10-14 | 5.00 | 5.05 | 0.08 | 1.61% | 5.00 | 5.11 | 297986 | 15128 | 3.95% |
| 2025-10-13 | 4.90 | 4.97 | -0.09 | -1.78% | 4.85 | 5.00 | 206653 | 10243 | 2.74% |
| 2025-10-10 | 4.97 | 5.06 | 0.03 | 0.60% | 4.90 | 5.09 | 259844 | 13098 | 3.45% |
| 2025-10-09 | 4.68 | 5.03 | 0.35 | 7.48% | 4.67 | 5.10 | 427165 | 21284 | 5.67% |
| 2025-09-30 | 4.74 | 4.68 | -0.06 | -1.27% | 4.67 | 4.77 | 135683 | 6389 | 1.80% |
| 2025-09-29 | 4.71 | 4.74 | 0.03 | 0.64% | 4.62 | 4.79 | 142121 | 6709 | 1.89% |
| 2025-09-26 | 4.72 | 4.71 | -0.03 | -0.63% | 4.68 | 4.78 | 130541 | 6180 | 1.73% |
| 2025-09-25 | 4.82 | 4.74 | -0.06 | -1.25% | 4.74 | 4.84 | 129154 | 6166 | 1.71% |
| 2025-09-24 | 4.78 | 4.80 | 0.00 | 0.00% | 4.71 | 4.84 | 129136 | 6178 | 1.71% |
| 2025-09-23 | 4.87 | 4.80 | -0.05 | -1.03% | 4.66 | 4.87 | 195739 | 9260 | 2.60% |
| 2025-09-22 | 4.97 | 4.85 | -0.15 | -3.00% | 4.83 | 4.99 | 181244 | 8822 | 2.40% |
| 2025-09-19 | 4.99 | 5.00 | 0.05 | 1.01% | 4.95 | 5.07 | 166875 | 8337 | 2.21% |
| 2025-09-18 | 5.09 | 4.95 | -0.13 | -2.56% | 4.89 | 5.11 | 263581 | 13252 | 3.50% |
| 2025-09-17 | 5.13 | 5.08 | -0.01 | -0.20% | 5.07 | 5.18 | 203137 | 10391 | 2.69% |
| 2025-09-16 | 5.10 | 5.09 | 0.04 | 0.79% | 4.96 | 5.10 | 302979 | 15333 | 4.02% |
| 2025-09-15 | 4.88 | 5.05 | 0.18 | 3.70% | 4.84 | 5.10 | 327436 | 16208 | 4.34% |
| 2025-09-12 | 4.88 | 4.87 | -0.01 | -0.20% | 4.87 | 4.93 | 135976 | 6659 | 1.80% |
| 2025-09-11 | 4.89 | 4.88 | 0.01 | 0.21% | 4.83 | 4.89 | 104710 | 5084 | 1.39% |
| 2025-09-10 | 4.90 | 4.87 | 0.00 | 0.00% | 4.84 | 4.91 | 77537 | 3774 | 1.03% |
| 2025-09-09 | 4.89 | 4.87 | -0.02 | -0.41% | 4.84 | 4.95 | 128753 | 6298 | 1.71% |
| 2025-09-08 | 4.94 | 4.89 | 0.00 | 0.00% | 4.83 | 4.95 | 156772 | 7646 | 2.08% |
| 2025-09-05 | 4.71 | 4.89 | 0.17 | 3.60% | 4.63 | 4.91 | 236372 | 11302 | 3.14% |
| 2025-09-04 | 4.70 | 4.72 | 0.02 | 0.43% | 4.66 | 4.77 | 183364 | 8636 | 2.43% |
| 2025-09-03 | 4.86 | 4.70 | -0.18 | -3.69% | 4.66 | 4.88 | 180108 | 8579 | 2.39% |
| 2025-09-02 | 4.92 | 4.88 | -0.06 | -1.21% | 4.84 | 4.94 | 154790 | 7537 | 2.05% |
| 2025-09-01 | 4.85 | 4.94 | 0.07 | 1.44% | 4.81 | 4.97 | 208086 | 10243 | 2.76% |
| 2025-08-29 | 4.96 | 4.87 | -0.10 | -2.01% | 4.83 | 4.97 | 238629 | 11698 | 3.16% |
| 2025-08-28 | 4.96 | 4.97 | -0.02 | -0.40% | 4.88 | 5.03 | 215916 | 10680 | 2.86% |
| 2025-08-27 | 5.13 | 4.99 | -0.18 | -3.48% | 4.99 | 5.17 | 359271 | 18232 | 4.76% |
| 2025-08-26 | 5.17 | 5.17 | 0.00 | 0.00% | 5.12 | 5.19 | 262317 | 13523 | 3.48% |
| 2025-08-25 | 5.18 | 5.17 | -0.02 | -0.39% | 5.13 | 5.20 | 285069 | 14710 | 3.78% |
| 2025-08-22 | 5.20 | 5.19 | -0.03 | -0.57% | 5.14 | 5.23 | 240081 | 12420 | 3.18% |
| 2025-08-21 | 5.31 | 5.22 | -0.05 | -0.95% | 5.20 | 5.32 | 288384 | 15111 | 3.82% |
| 2025-08-20 | 5.14 | 5.27 | 0.10 | 1.93% | 5.12 | 5.30 | 480657 | 25150 | 6.37% |
| 2025-08-19 | 5.17 | 5.17 | 0.00 | 0.00% | 5.15 | 5.28 | 371197 | 19281 | 4.92% |
| 2025-08-18 | 5.22 | 5.17 | -0.11 | -2.08% | 5.14 | 5.24 | 516097 | 26730 | 6.84% |
| 2025-08-15 | 5.12 | 5.28 | -0.01 | -0.19% | 4.98 | 5.40 | 936348 | 48303 | 12.42% |
| 2025-08-14 | 5.11 | 5.29 | 0.35 | 7.09% | 5.11 | 5.43 | 1255946 | 67044 | 16.66% |
| 2025-08-13 | 5.01 | 4.94 | -0.09 | -1.79% | 4.91 | 5.03 | 298530 | 14742 | 3.96% |
| 2025-08-12 | 5.07 | 5.03 | -0.03 | -0.59% | 4.99 | 5.08 | 243113 | 12239 | 3.22% |
| 2025-08-11 | 4.98 | 5.06 | 0.09 | 1.81% | 4.97 | 5.08 | 352946 | 17829 | 4.68% |
| 2025-08-08 | 4.89 | 4.97 | 0.04 | 0.81% | 4.87 | 4.98 | 244881 | 12091 | 3.25% |
| 2025-08-07 | 5.05 | 4.93 | 0.02 | 0.41% | 4.92 | 5.10 | 309410 | 15425 | 4.10% |
| 2025-08-06 | 4.97 | 4.91 | -0.06 | -1.21% | 4.88 | 4.98 | 307378 | 15077 | 4.08% |
| 2025-08-05 | 5.00 | 4.97 | -0.04 | -0.80% | 4.96 | 5.01 | 197567 | 9829 | 2.62% |
| 2025-08-04 | 4.96 | 5.01 | 0.04 | 0.80% | 4.91 | 5.15 | 312453 | 15766 | 4.14% |
| 2025-08-01 | 5.06 | 4.97 | -0.08 | -1.58% | 4.96 | 5.07 | 215706 | 10782 | 2.86% |
| 2025-07-31 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 296877 | 14956 | 3.94% |
| 2025-07-30 | 5.10 | 5.05 | -0.09 | -1.75% | 5.03 | 5.14 | 278727 | 14137 | 3.70% |
| 2025-07-29 | 5.15 | 5.14 | -0.08 | -1.53% | 5.03 | 5.15 | 451442 | 22933 | 5.99% |
| 2025-07-28 | 5.25 | 5.22 | 0.04 | 0.77% | 5.17 | 5.34 | 534799 | 28107 | 7.09% |
| 2025-07-25 | 5.38 | 5.18 | -0.20 | -3.72% | 5.16 | 5.42 | 642486 | 33504 | 8.52% |