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 | 4.80 | 4.86 | 0.05 | 1.04% | 4.74 | 4.91 | 507690 | 24586 | 9.03% |
| 2025-10-30 | 5.04 | 4.81 | -0.23 | -4.56% | 4.80 | 5.06 | 775152 | 37923 | 13.78% |
| 2025-10-29 | 5.24 | 5.04 | -0.36 | -6.67% | 4.98 | 5.25 | 979013 | 49476 | 17.41% |
| 2025-10-28 | 5.11 | 5.40 | 0.20 | 3.85% | 5.01 | 5.46 | 1404839 | 74338 | 24.98% |
| 2025-10-27 | 5.44 | 5.20 | -0.10 | -1.89% | 5.11 | 5.78 | 1593524 | 85136 | 28.34% |
| 2025-10-24 | 4.92 | 5.30 | 0.48 | 9.96% | 4.90 | 5.30 | 501467 | 26252 | 8.92% |
| 2025-10-23 | 4.75 | 4.82 | 0.06 | 1.26% | 4.75 | 4.87 | 240118 | 11547 | 4.27% |
| 2025-10-22 | 4.73 | 4.76 | 0.03 | 0.63% | 4.71 | 4.82 | 243632 | 11640 | 4.33% |
| 2025-10-21 | 4.58 | 4.73 | 0.16 | 3.50% | 4.56 | 4.73 | 238386 | 11122 | 4.24% |
| 2025-10-20 | 4.49 | 4.57 | 0.08 | 1.78% | 4.49 | 4.58 | 132856 | 6051 | 2.36% |
| 2025-10-17 | 4.47 | 4.49 | 0.01 | 0.22% | 4.46 | 4.59 | 199822 | 9056 | 3.55% |
| 2025-10-16 | 4.54 | 4.48 | -0.06 | -1.32% | 4.46 | 4.58 | 105892 | 4762 | 1.88% |
| 2025-10-15 | 4.50 | 4.54 | 0.03 | 0.67% | 4.47 | 4.55 | 94983 | 4283 | 1.69% |
| 2025-10-14 | 4.48 | 4.51 | 0.03 | 0.67% | 4.48 | 4.57 | 156248 | 7065 | 2.78% |
| 2025-10-13 | 4.39 | 4.48 | -0.01 | -0.22% | 4.30 | 4.50 | 134770 | 5972 | 2.40% |
| 2025-10-10 | 4.42 | 4.49 | 0.05 | 1.13% | 4.41 | 4.53 | 128346 | 5767 | 2.28% |
| 2025-10-09 | 4.45 | 4.44 | 0.01 | 0.23% | 4.40 | 4.48 | 90056 | 3999 | 1.60% |
| 2025-09-30 | 4.47 | 4.43 | -0.02 | -0.45% | 4.41 | 4.49 | 81955 | 3640 | 1.46% |
| 2025-09-29 | 4.44 | 4.45 | 0.01 | 0.23% | 4.33 | 4.48 | 112860 | 4993 | 2.01% |
| 2025-09-26 | 4.41 | 4.44 | 0.03 | 0.68% | 4.34 | 4.46 | 121666 | 5378 | 2.16% |
| 2025-09-25 | 4.48 | 4.41 | -0.07 | -1.56% | 4.38 | 4.50 | 131514 | 5822 | 2.34% |
| 2025-09-24 | 4.40 | 4.48 | 0.08 | 1.82% | 4.34 | 4.49 | 141117 | 6286 | 2.51% |
| 2025-09-23 | 4.50 | 4.40 | -0.13 | -2.87% | 4.31 | 4.55 | 212610 | 9338 | 3.78% |
| 2025-09-22 | 4.60 | 4.53 | -0.07 | -1.52% | 4.49 | 4.61 | 129901 | 5886 | 2.31% |
| 2025-09-19 | 4.63 | 4.60 | -0.05 | -1.08% | 4.57 | 4.72 | 159662 | 7380 | 2.84% |
| 2025-09-18 | 4.75 | 4.65 | -0.09 | -1.90% | 4.60 | 4.78 | 249467 | 11743 | 4.44% |
| 2025-09-17 | 4.78 | 4.74 | -0.03 | -0.63% | 4.70 | 4.81 | 228270 | 10831 | 4.06% |
| 2025-09-16 | 4.64 | 4.77 | 0.15 | 3.25% | 4.62 | 4.93 | 461264 | 22107 | 8.20% |
| 2025-09-15 | 4.61 | 4.62 | 0.01 | 0.22% | 4.55 | 4.62 | 108177 | 4961 | 1.92% |
| 2025-09-12 | 4.63 | 4.61 | -0.02 | -0.43% | 4.61 | 4.66 | 144877 | 6707 | 2.58% |
| 2025-09-11 | 4.61 | 4.63 | 0.02 | 0.43% | 4.52 | 4.64 | 149724 | 6859 | 2.66% |
| 2025-09-10 | 4.57 | 4.61 | 0.04 | 0.88% | 4.54 | 4.61 | 109965 | 5050 | 1.96% |
| 2025-09-09 | 4.59 | 4.57 | -0.04 | -0.87% | 4.55 | 4.62 | 108164 | 4954 | 1.92% |
| 2025-09-08 | 4.55 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 132425 | 6064 | 2.35% |
| 2025-09-05 | 4.51 | 4.55 | 0.04 | 0.89% | 4.40 | 4.55 | 165908 | 7433 | 2.95% |
| 2025-09-04 | 4.47 | 4.51 | 0.01 | 0.22% | 4.46 | 4.59 | 179758 | 8144 | 3.20% |
| 2025-09-03 | 4.61 | 4.50 | -0.13 | -2.81% | 4.47 | 4.66 | 166956 | 7598 | 2.97% |
| 2025-09-02 | 4.66 | 4.63 | -0.03 | -0.64% | 4.53 | 4.66 | 249495 | 11445 | 4.44% |
| 2025-09-01 | 4.61 | 4.66 | 0.05 | 1.08% | 4.58 | 4.73 | 257049 | 11975 | 4.57% |
| 2025-08-29 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 190216 | 8797 | 3.38% |
| 2025-08-28 | 4.72 | 4.68 | -0.06 | -1.27% | 4.52 | 4.82 | 343991 | 16064 | 6.12% |
| 2025-08-27 | 4.88 | 4.74 | -0.14 | -2.87% | 4.71 | 4.89 | 318638 | 15363 | 5.67% |
| 2025-08-26 | 4.79 | 4.88 | 0.08 | 1.67% | 4.74 | 4.89 | 358090 | 17382 | 6.37% |
| 2025-08-25 | 4.84 | 4.80 | 0.00 | 0.00% | 4.75 | 4.84 | 243369 | 11657 | 4.33% |
| 2025-08-22 | 4.85 | 4.80 | -0.05 | -1.03% | 4.75 | 4.88 | 198622 | 9503 | 3.53% |
| 2025-08-21 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.89 | 224395 | 10883 | 3.99% |
| 2025-08-20 | 4.79 | 4.84 | 0.04 | 0.83% | 4.76 | 4.84 | 199841 | 9611 | 3.55% |
| 2025-08-19 | 4.76 | 4.80 | 0.04 | 0.84% | 4.74 | 4.82 | 201330 | 9624 | 3.58% |
| 2025-08-18 | 4.72 | 4.76 | 0.04 | 0.85% | 4.72 | 4.79 | 182568 | 8695 | 3.25% |
| 2025-08-15 | 4.69 | 4.72 | 0.03 | 0.64% | 4.69 | 4.74 | 179422 | 8466 | 3.19% |
| 2025-08-14 | 4.83 | 4.69 | -0.15 | -3.10% | 4.69 | 4.84 | 231825 | 11010 | 4.12% |
| 2025-08-13 | 4.90 | 4.84 | -0.06 | -1.22% | 4.83 | 4.91 | 176462 | 8570 | 3.14% |
| 2025-08-12 | 4.94 | 4.90 | -0.04 | -0.81% | 4.88 | 4.99 | 165465 | 8129 | 2.94% |
| 2025-08-11 | 4.92 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 183444 | 9059 | 3.26% |
| 2025-08-08 | 4.94 | 4.93 | -0.04 | -0.80% | 4.86 | 4.97 | 233642 | 11449 | 4.15% |
| 2025-08-07 | 4.92 | 4.97 | 0.08 | 1.64% | 4.90 | 5.05 | 337309 | 16697 | 6.00% |
| 2025-08-06 | 4.89 | 4.89 | -0.03 | -0.61% | 4.83 | 4.90 | 220389 | 10734 | 3.92% |
| 2025-08-05 | 4.78 | 4.92 | 0.13 | 2.71% | 4.77 | 4.95 | 332978 | 16299 | 5.92% |
| 2025-08-04 | 4.72 | 4.79 | 0.05 | 1.05% | 4.67 | 4.80 | 135536 | 6449 | 2.41% |
| 2025-08-01 | 4.70 | 4.74 | 0.04 | 0.85% | 4.67 | 4.78 | 125488 | 5950 | 2.23% |
| 2025-07-31 | 4.78 | 4.70 | -0.10 | -2.08% | 4.67 | 4.81 | 180210 | 8521 | 3.20% |
| 2025-07-30 | 4.79 | 4.80 | 0.01 | 0.21% | 4.73 | 4.83 | 175961 | 8408 | 3.13% |
| 2025-07-29 | 4.86 | 4.79 | -0.07 | -1.44% | 4.72 | 4.89 | 223866 | 10684 | 3.98% |
| 2025-07-28 | 4.85 | 4.86 | 0.00 | 0.00% | 4.83 | 4.87 | 135029 | 6551 | 2.40% |
| 2025-07-25 | 4.91 | 4.86 | -0.05 | -1.02% | 4.85 | 4.93 | 169168 | 8230 | 3.01% |
| 2025-07-24 | 4.82 | 4.91 | 0.07 | 1.45% | 4.78 | 4.91 | 317900 | 15476 | 5.65% |