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 | 4.63 | 0.21 | 4.75% | 4.42 | 4.65 | 308264 | 14100 | 2.92% |
| 2025-10-30 | 4.53 | 4.42 | -0.14 | -3.07% | 4.41 | 4.54 | 235652 | 10528 | 2.23% |
| 2025-10-29 | 4.64 | 4.56 | -0.07 | -1.51% | 4.48 | 4.72 | 306486 | 14109 | 2.90% |
| 2025-10-28 | 4.61 | 4.63 | -0.01 | -0.22% | 4.58 | 4.65 | 147312 | 6800 | 1.40% |
| 2025-10-27 | 4.55 | 4.64 | 0.07 | 1.53% | 4.55 | 4.68 | 187270 | 8653 | 1.77% |
| 2025-10-24 | 4.63 | 4.57 | -0.05 | -1.08% | 4.52 | 4.63 | 204688 | 9344 | 1.94% |
| 2025-10-23 | 4.68 | 4.62 | -0.08 | -1.70% | 4.56 | 4.73 | 194892 | 8984 | 1.85% |
| 2025-10-22 | 4.65 | 4.70 | 0.04 | 0.86% | 4.56 | 4.81 | 285325 | 13472 | 2.70% |
| 2025-10-21 | 4.61 | 4.66 | 0.04 | 0.87% | 4.54 | 4.66 | 227230 | 10448 | 2.15% |
| 2025-10-20 | 4.72 | 4.62 | -0.03 | -0.65% | 4.57 | 4.73 | 241297 | 11139 | 2.29% |
| 2025-10-17 | 4.76 | 4.65 | -0.15 | -3.13% | 4.60 | 4.77 | 446782 | 20965 | 4.23% |
| 2025-10-16 | 4.48 | 4.80 | 0.32 | 7.14% | 4.47 | 4.88 | 804683 | 38129 | 7.62% |
| 2025-10-15 | 4.34 | 4.48 | 0.16 | 3.70% | 4.28 | 4.49 | 311839 | 13755 | 2.95% |
| 2025-10-14 | 4.26 | 4.32 | 0.07 | 1.65% | 4.26 | 4.38 | 238555 | 10287 | 2.26% |
| 2025-10-13 | 4.21 | 4.25 | -0.04 | -0.93% | 4.10 | 4.26 | 143810 | 6049 | 1.36% |
| 2025-10-10 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.32 | 158243 | 6779 | 1.50% |
| 2025-10-09 | 4.28 | 4.26 | -0.02 | -0.47% | 4.21 | 4.30 | 155314 | 6603 | 1.47% |
| 2025-09-30 | 4.33 | 4.28 | -0.03 | -0.70% | 4.28 | 4.33 | 119387 | 5131 | 1.13% |
| 2025-09-29 | 4.35 | 4.31 | 0.00 | 0.00% | 4.24 | 4.36 | 163832 | 7031 | 1.55% |
| 2025-09-26 | 4.53 | 4.31 | -0.21 | -4.65% | 4.29 | 4.53 | 329100 | 14332 | 3.12% |
| 2025-09-25 | 4.39 | 4.52 | 0.12 | 2.73% | 4.38 | 4.75 | 492944 | 22663 | 4.67% |
| 2025-09-24 | 4.28 | 4.40 | 0.12 | 2.80% | 4.26 | 4.44 | 239554 | 10464 | 2.27% |
| 2025-09-23 | 4.44 | 4.28 | -0.17 | -3.82% | 4.23 | 4.44 | 260573 | 11192 | 2.47% |
| 2025-09-22 | 4.48 | 4.45 | 0.03 | 0.68% | 4.40 | 4.58 | 174114 | 7779 | 1.65% |
| 2025-09-19 | 4.53 | 4.42 | -0.10 | -2.21% | 4.39 | 4.55 | 221638 | 9844 | 2.10% |
| 2025-09-18 | 4.58 | 4.52 | -0.06 | -1.31% | 4.49 | 4.68 | 340578 | 15714 | 3.23% |
| 2025-09-17 | 4.66 | 4.58 | -0.09 | -1.93% | 4.55 | 4.66 | 232160 | 10653 | 2.20% |
| 2025-09-16 | 4.61 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 259930 | 12050 | 2.46% |
| 2025-09-15 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.65 | 236198 | 10864 | 2.24% |
| 2025-09-12 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 287001 | 13044 | 2.72% |
| 2025-09-11 | 4.48 | 4.53 | 0.01 | 0.22% | 4.37 | 4.55 | 226012 | 10125 | 2.14% |
| 2025-09-10 | 4.51 | 4.52 | 0.00 | 0.00% | 4.49 | 4.57 | 141175 | 6389 | 1.34% |
| 2025-09-09 | 4.62 | 4.52 | -0.11 | -2.38% | 4.51 | 4.66 | 218855 | 10012 | 2.07% |
| 2025-09-08 | 4.61 | 4.63 | 0.01 | 0.22% | 4.57 | 4.67 | 226811 | 10481 | 2.15% |
| 2025-09-05 | 4.63 | 4.62 | -0.01 | -0.22% | 4.50 | 4.64 | 233519 | 10665 | 2.21% |
| 2025-09-04 | 4.60 | 4.63 | 0.03 | 0.65% | 4.57 | 4.73 | 300544 | 14004 | 2.85% |
| 2025-09-03 | 4.64 | 4.60 | -0.05 | -1.08% | 4.59 | 4.72 | 212274 | 9854 | 2.01% |
| 2025-09-02 | 4.81 | 4.65 | -0.14 | -2.92% | 4.62 | 4.81 | 307521 | 14397 | 2.91% |
| 2025-09-01 | 4.72 | 4.79 | 0.06 | 1.27% | 4.64 | 4.81 | 330663 | 15699 | 3.13% |
| 2025-08-29 | 4.63 | 4.73 | 0.08 | 1.72% | 4.59 | 4.77 | 391392 | 18325 | 3.71% |
| 2025-08-28 | 4.64 | 4.65 | 0.05 | 1.09% | 4.46 | 4.69 | 350035 | 16056 | 3.32% |
| 2025-08-27 | 4.82 | 4.60 | -0.22 | -4.56% | 4.60 | 4.85 | 494597 | 23355 | 4.68% |
| 2025-08-26 | 4.86 | 4.82 | -0.06 | -1.23% | 4.81 | 4.90 | 319933 | 15530 | 3.03% |
| 2025-08-25 | 4.84 | 4.88 | 0.01 | 0.21% | 4.82 | 4.95 | 389759 | 18991 | 3.69% |
| 2025-08-22 | 4.92 | 4.87 | -0.09 | -1.81% | 4.74 | 4.92 | 550388 | 26499 | 5.21% |
| 2025-08-21 | 5.09 | 4.96 | -0.11 | -2.17% | 4.94 | 5.11 | 365870 | 18330 | 3.47% |
| 2025-08-20 | 5.12 | 5.07 | -0.10 | -1.93% | 4.99 | 5.18 | 512652 | 25917 | 4.86% |
| 2025-08-19 | 5.08 | 5.17 | 0.09 | 1.77% | 5.08 | 5.39 | 810296 | 42450 | 7.67% |
| 2025-08-18 | 5.04 | 5.08 | 0.05 | 0.99% | 5.02 | 5.13 | 479976 | 24336 | 4.55% |
| 2025-08-15 | 4.89 | 5.03 | 0.12 | 2.44% | 4.88 | 5.06 | 396887 | 19793 | 3.76% |
| 2025-08-14 | 5.10 | 4.91 | -0.19 | -3.73% | 4.91 | 5.11 | 469674 | 23496 | 4.45% |
| 2025-08-13 | 5.07 | 5.10 | 0.02 | 0.39% | 4.98 | 5.13 | 489311 | 24766 | 4.63% |
| 2025-08-12 | 5.26 | 5.08 | -0.19 | -3.61% | 5.03 | 5.30 | 569947 | 29150 | 5.40% |
| 2025-08-11 | 5.06 | 5.27 | 0.17 | 3.33% | 5.05 | 5.29 | 612872 | 31770 | 5.80% |
| 2025-08-08 | 5.11 | 5.10 | -0.04 | -0.78% | 4.98 | 5.19 | 577694 | 29431 | 5.47% |
| 2025-08-07 | 5.24 | 5.14 | -0.15 | -2.84% | 5.09 | 5.45 | 803525 | 41944 | 7.61% |
| 2025-08-06 | 5.57 | 5.29 | -0.29 | -5.20% | 5.28 | 5.59 | 1154744 | 62411 | 10.94% |
| 2025-08-05 | 5.59 | 5.58 | -0.02 | -0.36% | 5.55 | 6.14 | 1575340 | 91474 | 14.92% |
| 2025-08-04 | 5.27 | 5.60 | 0.25 | 4.67% | 5.08 | 5.61 | 1081580 | 57412 | 10.24% |
| 2025-08-01 | 5.55 | 5.35 | -0.33 | -5.81% | 5.32 | 5.80 | 1242917 | 68500 | 11.77% |
| 2025-07-31 | 5.28 | 5.68 | 0.31 | 5.77% | 5.20 | 5.90 | 1693270 | 93306 | 16.04% |
| 2025-07-30 | 4.95 | 5.37 | 0.43 | 8.70% | 4.87 | 5.63 | 1763423 | 92393 | 16.70% |
| 2025-07-29 | 5.04 | 4.94 | -0.10 | -1.98% | 4.86 | 5.08 | 857715 | 42428 | 8.12% |
| 2025-07-28 | 5.14 | 5.04 | 0.04 | 0.80% | 5.00 | 5.27 | 1004464 | 51344 | 9.51% |
| 2025-07-25 | 4.97 | 5.00 | 0.03 | 0.60% | 4.88 | 5.24 | 1169651 | 59136 | 11.08% |
| 2025-07-24 | 4.72 | 4.97 | 0.22 | 4.63% | 4.72 | 5.05 | 1064324 | 52357 | 10.08% |