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 | 4.75 | -0.04 | -0.84% | 4.72 | 4.81 | 587441 | 27879 | 2.39% |
| 2025-10-30 | 4.80 | 4.79 | -0.01 | -0.21% | 4.77 | 4.84 | 594382 | 28525 | 2.42% |
| 2025-10-29 | 4.91 | 4.80 | -0.14 | -2.83% | 4.76 | 4.92 | 800175 | 38465 | 3.26% |
| 2025-10-28 | 5.02 | 4.94 | -0.06 | -1.20% | 4.91 | 5.04 | 435976 | 21568 | 1.77% |
| 2025-10-27 | 5.00 | 5.00 | -0.03 | -0.60% | 4.96 | 5.06 | 526077 | 26337 | 2.14% |
| 2025-10-24 | 5.18 | 5.03 | -0.20 | -3.82% | 5.01 | 5.21 | 805930 | 41078 | 3.28% |
| 2025-10-23 | 5.26 | 5.23 | 0.00 | 0.00% | 5.17 | 5.39 | 1036376 | 54467 | 4.22% |
| 2025-10-22 | 5.05 | 5.23 | 0.18 | 3.56% | 5.04 | 5.24 | 1130313 | 58331 | 4.60% |
| 2025-10-21 | 4.92 | 5.05 | 0.12 | 2.43% | 4.92 | 5.08 | 719962 | 36068 | 2.93% |
| 2025-10-20 | 4.85 | 4.93 | 0.06 | 1.23% | 4.80 | 4.95 | 558352 | 27332 | 2.27% |
| 2025-10-17 | 4.77 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 520167 | 25205 | 2.12% |
| 2025-10-16 | 4.66 | 4.78 | 0.10 | 2.14% | 4.65 | 4.79 | 462337 | 21908 | 1.88% |
| 2025-10-15 | 4.61 | 4.68 | 0.06 | 1.30% | 4.59 | 4.70 | 386686 | 18043 | 1.57% |
| 2025-10-14 | 4.48 | 4.62 | 0.14 | 3.13% | 4.46 | 4.63 | 493545 | 22486 | 2.01% |
| 2025-10-13 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.50 | 366224 | 16318 | 1.49% |
| 2025-10-10 | 4.43 | 4.48 | 0.05 | 1.13% | 4.42 | 4.51 | 333685 | 14931 | 1.36% |
| 2025-10-09 | 4.41 | 4.43 | -0.02 | -0.45% | 4.41 | 4.47 | 326827 | 14488 | 1.33% |
| 2025-09-30 | 4.52 | 4.45 | -0.07 | -1.55% | 4.44 | 4.52 | 274068 | 12227 | 1.11% |
| 2025-09-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.45 | 4.55 | 282180 | 12700 | 1.15% |
| 2025-09-26 | 4.51 | 4.51 | 0.01 | 0.22% | 4.48 | 4.53 | 200600 | 9040 | 0.82% |
| 2025-09-25 | 4.56 | 4.50 | -0.06 | -1.32% | 4.49 | 4.56 | 241353 | 10881 | 0.98% |
| 2025-09-24 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.59 | 257962 | 11750 | 1.05% |
| 2025-09-23 | 4.51 | 4.54 | 0.02 | 0.44% | 4.47 | 4.56 | 336695 | 15231 | 1.37% |
| 2025-09-22 | 4.57 | 4.52 | -0.08 | -1.74% | 4.49 | 4.61 | 334324 | 15165 | 1.36% |
| 2025-09-19 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 249815 | 11462 | 1.02% |
| 2025-09-18 | 4.72 | 4.58 | -0.14 | -2.97% | 4.56 | 4.73 | 461979 | 21397 | 1.88% |
| 2025-09-17 | 4.72 | 4.72 | 0.01 | 0.21% | 4.68 | 4.74 | 243269 | 11459 | 0.99% |
| 2025-09-16 | 4.78 | 4.71 | -0.06 | -1.26% | 4.70 | 4.79 | 322436 | 15259 | 1.31% |
| 2025-09-15 | 4.84 | 4.77 | -0.08 | -1.65% | 4.76 | 4.85 | 357758 | 17147 | 1.46% |
| 2025-09-12 | 4.93 | 4.85 | -0.08 | -1.62% | 4.84 | 4.95 | 295867 | 14455 | 1.20% |
| 2025-09-11 | 4.92 | 4.93 | 0.01 | 0.20% | 4.83 | 4.95 | 384098 | 18741 | 1.56% |
| 2025-09-10 | 4.84 | 4.92 | 0.07 | 1.44% | 4.82 | 4.94 | 435406 | 21304 | 1.77% |
| 2025-09-09 | 4.79 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 434344 | 20896 | 1.77% |
| 2025-09-08 | 4.80 | 4.78 | -0.02 | -0.42% | 4.76 | 4.83 | 369977 | 17739 | 1.51% |
| 2025-09-05 | 4.90 | 4.80 | -0.10 | -2.04% | 4.77 | 4.90 | 554927 | 26681 | 2.26% |
| 2025-09-04 | 4.90 | 4.90 | -0.03 | -0.61% | 4.76 | 4.92 | 510361 | 24746 | 2.08% |
| 2025-09-03 | 4.90 | 4.93 | 0.03 | 0.61% | 4.87 | 4.99 | 480788 | 23713 | 1.96% |
| 2025-09-02 | 4.79 | 4.90 | 0.10 | 2.08% | 4.78 | 4.91 | 479772 | 23335 | 1.95% |
| 2025-09-01 | 4.80 | 4.80 | 0.00 | 0.00% | 4.74 | 4.85 | 387993 | 18613 | 1.58% |
| 2025-08-29 | 4.78 | 4.80 | 0.01 | 0.21% | 4.77 | 4.90 | 510090 | 24677 | 2.08% |
| 2025-08-28 | 4.80 | 4.79 | -0.01 | -0.21% | 4.72 | 4.83 | 489799 | 23354 | 1.99% |
| 2025-08-27 | 4.94 | 4.80 | -0.14 | -2.83% | 4.80 | 4.94 | 450427 | 21934 | 1.83% |
| 2025-08-26 | 4.99 | 4.94 | -0.06 | -1.20% | 4.93 | 5.02 | 322559 | 16006 | 1.31% |
| 2025-08-25 | 4.95 | 5.00 | 0.04 | 0.81% | 4.91 | 5.02 | 426431 | 21218 | 1.73% |
| 2025-08-22 | 5.05 | 4.96 | -0.07 | -1.39% | 4.91 | 5.07 | 569733 | 28284 | 2.32% |
| 2025-08-21 | 4.99 | 5.03 | 0.05 | 1.00% | 4.97 | 5.05 | 501618 | 25117 | 2.04% |
| 2025-08-20 | 4.87 | 4.98 | 0.09 | 1.84% | 4.87 | 5.03 | 721539 | 35887 | 2.94% |
| 2025-08-19 | 4.97 | 4.89 | -0.09 | -1.81% | 4.86 | 4.97 | 862888 | 42412 | 3.51% |
| 2025-08-18 | 4.86 | 4.98 | 0.35 | 7.56% | 4.81 | 5.09 | 1931453 | 96592 | 7.86% |
| 2025-08-15 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.69 | 335953 | 15504 | 1.37% |
| 2025-08-14 | 4.71 | 4.66 | -0.04 | -0.85% | 4.66 | 4.72 | 175841 | 8238 | 0.72% |
| 2025-08-13 | 4.70 | 4.70 | 0.01 | 0.21% | 4.69 | 4.74 | 240062 | 11319 | 0.98% |
| 2025-08-12 | 4.68 | 4.69 | 0.01 | 0.21% | 4.68 | 4.73 | 187773 | 8840 | 0.76% |
| 2025-08-11 | 4.72 | 4.68 | -0.05 | -1.06% | 4.67 | 4.75 | 314120 | 14733 | 1.28% |
| 2025-08-08 | 4.76 | 4.73 | -0.03 | -0.63% | 4.73 | 4.80 | 189518 | 9028 | 0.77% |
| 2025-08-07 | 4.78 | 4.76 | 0.00 | 0.00% | 4.75 | 4.80 | 195289 | 9317 | 0.79% |
| 2025-08-06 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.82 | 171744 | 8204 | 0.70% |
| 2025-08-05 | 4.69 | 4.80 | 0.12 | 2.56% | 4.68 | 4.82 | 384186 | 18283 | 1.56% |
| 2025-08-04 | 4.65 | 4.68 | 0.01 | 0.21% | 4.65 | 4.73 | 221878 | 10405 | 0.90% |
| 2025-08-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.62 | 4.70 | 213908 | 9978 | 0.87% |
| 2025-07-31 | 4.73 | 4.66 | -0.07 | -1.48% | 4.62 | 4.73 | 346962 | 16165 | 1.41% |
| 2025-07-30 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.76 | 255957 | 12118 | 1.04% |
| 2025-07-29 | 4.76 | 4.71 | -0.04 | -0.84% | 4.69 | 4.78 | 256563 | 12109 | 1.04% |
| 2025-07-28 | 4.74 | 4.75 | 0.02 | 0.42% | 4.73 | 4.83 | 359257 | 17178 | 1.46% |
| 2025-07-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.71 | 4.77 | 371857 | 17637 | 1.51% |
| 2025-07-24 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.83 | 352686 | 16777 | 1.43% |