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 | 4.95 | 4.93 | -0.02 | -0.40% | 4.89 | 4.98 | 181394 | 8915 | 0.48% |
| 2025-10-30 | 4.97 | 4.95 | -0.02 | -0.40% | 4.91 | 4.99 | 190837 | 9461 | 0.50% |
| 2025-10-29 | 4.95 | 4.97 | 0.02 | 0.40% | 4.87 | 4.97 | 214227 | 10569 | 0.57% |
| 2025-10-28 | 4.99 | 4.95 | -0.04 | -0.80% | 4.91 | 5.00 | 198491 | 9831 | 0.52% |
| 2025-10-27 | 4.98 | 4.99 | 0.00 | 0.00% | 4.95 | 5.04 | 212876 | 10624 | 0.56% |
| 2025-10-24 | 5.10 | 4.99 | -0.08 | -1.58% | 4.98 | 5.10 | 227051 | 11377 | 0.60% |
| 2025-10-23 | 4.98 | 5.07 | 0.10 | 2.01% | 4.93 | 5.08 | 303968 | 15310 | 0.80% |
| 2025-10-22 | 5.05 | 4.97 | -0.08 | -1.58% | 4.97 | 5.07 | 201782 | 10092 | 0.53% |
| 2025-10-21 | 4.95 | 5.05 | 0.09 | 1.81% | 4.94 | 5.08 | 349487 | 17574 | 0.92% |
| 2025-10-20 | 5.03 | 4.96 | 0.04 | 0.81% | 4.91 | 5.06 | 416847 | 20719 | 1.10% |
| 2025-10-17 | 5.01 | 4.92 | 0.03 | 0.61% | 4.91 | 5.13 | 589500 | 29441 | 1.56% |
| 2025-10-16 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.94 | 168427 | 8240 | 0.44% |
| 2025-10-15 | 4.84 | 4.92 | 0.06 | 1.23% | 4.83 | 4.93 | 225753 | 11067 | 0.60% |
| 2025-10-14 | 4.89 | 4.86 | -0.02 | -0.41% | 4.85 | 4.94 | 213605 | 10446 | 0.56% |
| 2025-10-13 | 4.76 | 4.88 | 0.01 | 0.21% | 4.72 | 4.90 | 279965 | 13544 | 0.74% |
| 2025-10-10 | 4.84 | 4.87 | 0.02 | 0.41% | 4.81 | 4.89 | 213841 | 10387 | 0.56% |
| 2025-10-09 | 4.75 | 4.85 | 0.10 | 2.11% | 4.74 | 4.85 | 242379 | 11687 | 0.64% |
| 2025-09-30 | 4.81 | 4.75 | -0.06 | -1.25% | 4.74 | 4.81 | 161793 | 7710 | 0.43% |
| 2025-09-29 | 4.71 | 4.81 | 0.10 | 2.12% | 4.68 | 4.85 | 281352 | 13440 | 0.74% |
| 2025-09-26 | 4.67 | 4.71 | 0.02 | 0.43% | 4.65 | 4.76 | 166176 | 7848 | 0.44% |
| 2025-09-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 112316 | 5260 | 0.30% |
| 2025-09-24 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.73 | 129119 | 6046 | 0.34% |
| 2025-09-23 | 4.66 | 4.67 | -0.01 | -0.21% | 4.57 | 4.70 | 196915 | 9107 | 0.52% |
| 2025-09-22 | 4.72 | 4.68 | -0.06 | -1.27% | 4.63 | 4.74 | 181146 | 8445 | 0.48% |
| 2025-09-19 | 4.77 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 148169 | 7022 | 0.39% |
| 2025-09-18 | 4.84 | 4.78 | -0.09 | -1.85% | 4.75 | 4.88 | 194473 | 9371 | 0.51% |
| 2025-09-17 | 4.82 | 4.87 | 0.05 | 1.04% | 4.79 | 4.89 | 199211 | 9631 | 0.53% |
| 2025-09-16 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.87 | 164447 | 7925 | 0.43% |
| 2025-09-15 | 4.88 | 4.88 | 0.01 | 0.21% | 4.83 | 4.91 | 179098 | 8717 | 0.47% |
| 2025-09-12 | 4.92 | 4.87 | -0.05 | -1.02% | 4.85 | 4.93 | 260342 | 12723 | 0.69% |
| 2025-09-11 | 4.80 | 4.92 | 0.10 | 2.07% | 4.80 | 4.99 | 423567 | 20681 | 1.12% |
| 2025-09-10 | 4.85 | 4.82 | -0.03 | -0.62% | 4.79 | 4.85 | 148140 | 7133 | 0.39% |
| 2025-09-09 | 4.86 | 4.85 | 0.01 | 0.21% | 4.82 | 4.87 | 178807 | 8657 | 0.47% |
| 2025-09-08 | 4.80 | 4.84 | 0.05 | 1.04% | 4.79 | 4.87 | 257418 | 12454 | 0.68% |
| 2025-09-05 | 4.67 | 4.79 | 0.11 | 2.35% | 4.65 | 4.79 | 212071 | 10054 | 0.56% |
| 2025-09-04 | 4.65 | 4.68 | 0.04 | 0.86% | 4.62 | 4.71 | 164438 | 7678 | 0.43% |
| 2025-09-03 | 4.79 | 4.64 | -0.15 | -3.13% | 4.63 | 4.80 | 209230 | 9820 | 0.55% |
| 2025-09-02 | 4.71 | 4.79 | 0.07 | 1.48% | 4.69 | 4.79 | 259898 | 12357 | 0.69% |
| 2025-09-01 | 4.75 | 4.72 | -0.01 | -0.21% | 4.68 | 4.76 | 125645 | 5919 | 0.33% |
| 2025-08-29 | 4.73 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 159217 | 7557 | 0.42% |
| 2025-08-28 | 4.71 | 4.75 | 0.03 | 0.64% | 4.62 | 4.75 | 209132 | 9825 | 0.55% |
| 2025-08-27 | 4.80 | 4.72 | -0.08 | -1.67% | 4.72 | 4.83 | 196806 | 9418 | 0.52% |
| 2025-08-26 | 4.82 | 4.80 | -0.02 | -0.41% | 4.80 | 4.84 | 180726 | 8720 | 0.48% |
| 2025-08-25 | 4.79 | 4.82 | 0.04 | 0.84% | 4.77 | 4.83 | 230870 | 11106 | 0.61% |
| 2025-08-22 | 4.78 | 4.78 | 0.00 | 0.00% | 4.72 | 4.79 | 150112 | 7134 | 0.40% |
| 2025-08-21 | 4.76 | 4.78 | 0.02 | 0.42% | 4.75 | 4.80 | 160935 | 7687 | 0.42% |
| 2025-08-20 | 4.70 | 4.76 | 0.06 | 1.28% | 4.68 | 4.76 | 148143 | 6989 | 0.39% |
| 2025-08-19 | 4.71 | 4.70 | -0.01 | -0.21% | 4.69 | 4.73 | 114214 | 5374 | 0.30% |
| 2025-08-18 | 4.71 | 4.71 | 0.01 | 0.21% | 4.69 | 4.74 | 153356 | 7235 | 0.40% |
| 2025-08-15 | 4.69 | 4.70 | 0.01 | 0.21% | 4.68 | 4.74 | 148201 | 6967 | 0.39% |
| 2025-08-14 | 4.76 | 4.69 | -0.06 | -1.26% | 4.69 | 4.77 | 149468 | 7060 | 0.39% |
| 2025-08-13 | 4.78 | 4.75 | -0.01 | -0.21% | 4.75 | 4.79 | 127365 | 6063 | 0.34% |
| 2025-08-12 | 4.78 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 103376 | 4920 | 0.27% |
| 2025-08-11 | 4.76 | 4.78 | 0.02 | 0.42% | 4.72 | 4.79 | 152773 | 7280 | 0.40% |
| 2025-08-08 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.76 | 142275 | 6747 | 0.38% |
| 2025-08-07 | 4.72 | 4.71 | -0.01 | -0.21% | 4.69 | 4.74 | 94385 | 4445 | 0.25% |
| 2025-08-06 | 4.67 | 4.72 | 0.06 | 1.29% | 4.64 | 4.72 | 132228 | 6194 | 0.35% |
| 2025-08-05 | 4.64 | 4.66 | 0.02 | 0.43% | 4.64 | 4.67 | 96825 | 4510 | 0.26% |
| 2025-08-04 | 4.62 | 4.64 | 0.01 | 0.22% | 4.58 | 4.65 | 98220 | 4543 | 0.26% |
| 2025-08-01 | 4.61 | 4.63 | 0.01 | 0.22% | 4.61 | 4.64 | 107960 | 4998 | 0.29% |
| 2025-07-31 | 4.72 | 4.62 | -0.11 | -2.33% | 4.60 | 4.73 | 211862 | 9854 | 0.56% |
| 2025-07-30 | 4.74 | 4.73 | -0.02 | -0.42% | 4.71 | 4.77 | 138818 | 6589 | 0.37% |
| 2025-07-29 | 4.76 | 4.75 | -0.02 | -0.42% | 4.70 | 4.77 | 144866 | 6848 | 0.38% |
| 2025-07-28 | 4.78 | 4.77 | -0.01 | -0.21% | 4.75 | 4.80 | 134568 | 6427 | 0.36% |
| 2025-07-25 | 4.82 | 4.78 | -0.04 | -0.83% | 4.77 | 4.83 | 159781 | 7665 | 0.42% |