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 | 4.81 | 0.09 | 1.91% | 4.73 | 4.82 | 122878 | 5882 | 2.97% |
| 2025-10-30 | 4.76 | 4.72 | -0.01 | -0.21% | 4.70 | 4.78 | 77750 | 3689 | 1.88% |
| 2025-10-29 | 4.78 | 4.73 | -0.05 | -1.05% | 4.67 | 4.78 | 73079 | 3446 | 1.77% |
| 2025-10-28 | 4.75 | 4.78 | 0.05 | 1.06% | 4.68 | 4.79 | 70817 | 3364 | 1.71% |
| 2025-10-27 | 4.76 | 4.73 | -0.01 | -0.21% | 4.70 | 4.78 | 74267 | 3522 | 1.80% |
| 2025-10-24 | 4.79 | 4.74 | -0.04 | -0.84% | 4.73 | 4.79 | 68007 | 3228 | 1.64% |
| 2025-10-23 | 4.76 | 4.78 | 0.06 | 1.27% | 4.71 | 4.78 | 88350 | 4195 | 2.14% |
| 2025-10-22 | 4.70 | 4.72 | -0.01 | -0.21% | 4.69 | 4.77 | 84033 | 3980 | 2.03% |
| 2025-10-21 | 4.61 | 4.73 | 0.12 | 2.60% | 4.59 | 4.74 | 105029 | 4920 | 2.54% |
| 2025-10-20 | 4.56 | 4.61 | 0.07 | 1.54% | 4.52 | 4.61 | 83907 | 3837 | 2.03% |
| 2025-10-17 | 4.53 | 4.54 | -0.01 | -0.22% | 4.51 | 4.61 | 66325 | 3024 | 1.60% |
| 2025-10-16 | 4.61 | 4.55 | -0.05 | -1.09% | 4.53 | 4.61 | 61073 | 2788 | 1.48% |
| 2025-10-15 | 4.54 | 4.60 | 0.04 | 0.88% | 4.54 | 4.62 | 75051 | 3445 | 1.82% |
| 2025-10-14 | 4.53 | 4.56 | 0.07 | 1.56% | 4.48 | 4.58 | 100474 | 4573 | 2.43% |
| 2025-10-13 | 4.32 | 4.49 | -0.07 | -1.54% | 4.32 | 4.51 | 92908 | 4137 | 2.25% |
| 2025-10-10 | 4.47 | 4.56 | 0.09 | 2.01% | 4.44 | 4.58 | 84947 | 3860 | 2.05% |
| 2025-10-09 | 4.55 | 4.47 | -0.05 | -1.11% | 4.44 | 4.55 | 65183 | 2913 | 1.58% |
| 2025-09-30 | 4.57 | 4.52 | -0.05 | -1.09% | 4.51 | 4.58 | 48210 | 2185 | 1.17% |
| 2025-09-29 | 4.51 | 4.57 | 0.05 | 1.11% | 4.44 | 4.58 | 75446 | 3420 | 1.82% |
| 2025-09-26 | 4.47 | 4.52 | 0.05 | 1.12% | 4.41 | 4.55 | 61065 | 2755 | 1.48% |
| 2025-09-25 | 4.55 | 4.47 | -0.09 | -1.97% | 4.45 | 4.58 | 53777 | 2422 | 1.30% |
| 2025-09-24 | 4.40 | 4.56 | 0.12 | 2.70% | 4.37 | 4.57 | 91419 | 4117 | 2.21% |
| 2025-09-23 | 4.52 | 4.44 | -0.07 | -1.55% | 4.30 | 4.52 | 99958 | 4389 | 2.42% |
| 2025-09-22 | 4.59 | 4.51 | -0.08 | -1.74% | 4.48 | 4.60 | 75282 | 3401 | 1.82% |
| 2025-09-19 | 4.61 | 4.59 | -0.01 | -0.22% | 4.51 | 4.62 | 76019 | 3463 | 1.84% |
| 2025-09-18 | 4.68 | 4.60 | -0.08 | -1.71% | 4.57 | 4.69 | 70500 | 3269 | 1.71% |
| 2025-09-17 | 4.73 | 4.68 | -0.05 | -1.06% | 4.66 | 4.75 | 59661 | 2805 | 1.44% |
| 2025-09-16 | 4.64 | 4.73 | 0.08 | 1.72% | 4.63 | 4.73 | 87442 | 4103 | 2.11% |
| 2025-09-15 | 4.66 | 4.65 | -0.01 | -0.21% | 4.59 | 4.67 | 63290 | 2928 | 1.53% |
| 2025-09-12 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.74 | 54738 | 2553 | 1.32% |
| 2025-09-11 | 4.68 | 4.70 | 0.04 | 0.86% | 4.59 | 4.70 | 73087 | 3398 | 1.77% |
| 2025-09-10 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 43691 | 2035 | 1.06% |
| 2025-09-09 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.67 | 65003 | 3019 | 1.57% |
| 2025-09-08 | 4.61 | 4.65 | 0.06 | 1.31% | 4.57 | 4.65 | 82359 | 3804 | 1.99% |
| 2025-09-05 | 4.61 | 4.59 | -0.01 | -0.22% | 4.54 | 4.64 | 96005 | 4403 | 2.32% |
| 2025-09-04 | 4.51 | 4.60 | 0.11 | 2.45% | 4.49 | 4.65 | 121083 | 5571 | 2.93% |
| 2025-09-03 | 4.59 | 4.49 | -0.11 | -2.39% | 4.48 | 4.61 | 77992 | 3550 | 1.89% |
| 2025-09-02 | 4.58 | 4.60 | 0.03 | 0.66% | 4.47 | 4.62 | 107086 | 4862 | 2.59% |
| 2025-09-01 | 4.55 | 4.57 | 0.03 | 0.66% | 4.48 | 4.63 | 96578 | 4408 | 2.34% |
| 2025-08-29 | 4.61 | 4.54 | -0.08 | -1.73% | 4.53 | 4.63 | 74225 | 3391 | 1.80% |
| 2025-08-28 | 4.63 | 4.62 | -0.01 | -0.22% | 4.48 | 4.70 | 139195 | 6379 | 3.37% |
| 2025-08-27 | 4.85 | 4.63 | -0.21 | -4.34% | 4.63 | 4.85 | 171858 | 8137 | 4.16% |
| 2025-08-26 | 4.79 | 4.84 | 0.06 | 1.26% | 4.75 | 4.88 | 97935 | 4732 | 2.37% |
| 2025-08-25 | 4.80 | 4.78 | -0.03 | -0.62% | 4.76 | 4.86 | 103550 | 4962 | 2.50% |
| 2025-08-22 | 4.87 | 4.81 | -0.08 | -1.64% | 4.75 | 4.90 | 105885 | 5082 | 2.56% |
| 2025-08-21 | 4.88 | 4.89 | 0.03 | 0.62% | 4.83 | 4.91 | 83345 | 4064 | 2.02% |
| 2025-08-20 | 4.84 | 4.86 | 0.02 | 0.41% | 4.75 | 4.86 | 86452 | 4168 | 2.09% |
| 2025-08-19 | 4.75 | 4.84 | 0.08 | 1.68% | 4.69 | 4.84 | 116636 | 5587 | 2.82% |
| 2025-08-18 | 4.77 | 4.76 | 0.01 | 0.21% | 4.74 | 4.81 | 77497 | 3697 | 1.87% |
| 2025-08-15 | 4.78 | 4.75 | -0.03 | -0.63% | 4.74 | 4.82 | 96420 | 4602 | 2.33% |
| 2025-08-14 | 4.90 | 4.78 | -0.09 | -1.85% | 4.73 | 4.90 | 107765 | 5185 | 2.61% |
| 2025-08-13 | 4.91 | 4.87 | -0.03 | -0.61% | 4.86 | 4.92 | 66389 | 3240 | 1.61% |
| 2025-08-12 | 4.93 | 4.90 | 0.00 | 0.00% | 4.88 | 4.94 | 54308 | 2663 | 1.31% |
| 2025-08-11 | 4.94 | 4.90 | -0.01 | -0.20% | 4.89 | 4.94 | 81685 | 4015 | 1.98% |
| 2025-08-08 | 4.90 | 4.91 | 0.03 | 0.61% | 4.84 | 4.92 | 67613 | 3298 | 1.63% |
| 2025-08-07 | 4.92 | 4.88 | -0.03 | -0.61% | 4.87 | 4.92 | 65317 | 3194 | 1.58% |
| 2025-08-06 | 4.91 | 4.91 | 0.01 | 0.20% | 4.85 | 4.92 | 62009 | 3028 | 1.50% |
| 2025-08-05 | 4.83 | 4.90 | 0.08 | 1.66% | 4.83 | 4.92 | 91346 | 4463 | 2.21% |
| 2025-08-04 | 4.79 | 4.82 | 0.02 | 0.42% | 4.72 | 4.82 | 70451 | 3377 | 1.70% |
| 2025-08-01 | 4.77 | 4.80 | 0.06 | 1.27% | 4.71 | 4.82 | 75999 | 3640 | 1.84% |
| 2025-07-31 | 4.84 | 4.74 | -0.09 | -1.86% | 4.72 | 4.84 | 86475 | 4120 | 2.09% |
| 2025-07-30 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.85 | 65615 | 3154 | 1.59% |
| 2025-07-29 | 4.86 | 4.81 | -0.05 | -1.03% | 4.78 | 4.91 | 79010 | 3811 | 1.91% |
| 2025-07-28 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.94 | 76848 | 3753 | 1.86% |
| 2025-07-25 | 4.83 | 4.87 | 0.05 | 1.04% | 4.80 | 4.89 | 88220 | 4276 | 2.13% |
| 2025-07-24 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 91209 | 4378 | 2.21% |
| 2025-07-23 | 4.77 | 4.76 | -0.01 | -0.21% | 4.74 | 4.81 | 74194 | 3537 | 1.79% |