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 | 4.21 | 5.08 | 0.85 | 20.09% | 4.21 | 5.08 | 1338660 | 63853 | 14.16% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.31 | 151642 | 6463 | 1.60% |
| 2025-10-29 | 4.32 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 135857 | 5817 | 1.44% |
| 2025-10-28 | 4.35 | 4.35 | 0.03 | 0.69% | 4.30 | 4.39 | 176958 | 7712 | 1.87% |
| 2025-10-27 | 4.33 | 4.32 | 0.01 | 0.23% | 4.27 | 4.34 | 146183 | 6295 | 1.55% |
| 2025-10-24 | 4.34 | 4.31 | -0.03 | -0.69% | 4.29 | 4.38 | 150586 | 6527 | 1.59% |
| 2025-10-23 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.35 | 147391 | 6348 | 1.56% |
| 2025-10-22 | 4.26 | 4.30 | 0.02 | 0.47% | 4.24 | 4.34 | 154298 | 6645 | 1.63% |
| 2025-10-21 | 4.23 | 4.28 | 0.05 | 1.18% | 4.19 | 4.29 | 151502 | 6451 | 1.60% |
| 2025-10-20 | 4.16 | 4.23 | 0.13 | 3.17% | 4.12 | 4.24 | 170519 | 7178 | 1.80% |
| 2025-10-17 | 4.17 | 4.10 | -0.09 | -2.15% | 4.10 | 4.23 | 152166 | 6334 | 1.61% |
| 2025-10-16 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 169112 | 7112 | 1.79% |
| 2025-10-15 | 4.17 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 148215 | 6292 | 1.57% |
| 2025-10-14 | 4.28 | 4.20 | -0.06 | -1.41% | 4.17 | 4.33 | 177088 | 7527 | 1.87% |
| 2025-10-13 | 4.23 | 4.26 | -0.04 | -0.93% | 4.04 | 4.26 | 202714 | 8507 | 2.14% |
| 2025-10-10 | 4.33 | 4.30 | -0.07 | -1.60% | 4.29 | 4.36 | 187241 | 8093 | 1.98% |
| 2025-10-09 | 4.43 | 4.37 | -0.09 | -2.02% | 4.36 | 4.46 | 223301 | 9819 | 2.36% |
| 2025-09-30 | 4.50 | 4.46 | 0.08 | 1.83% | 4.45 | 4.61 | 268009 | 12094 | 2.84% |
| 2025-09-29 | 4.34 | 4.38 | 0.02 | 0.46% | 4.27 | 4.41 | 136445 | 5943 | 1.44% |
| 2025-09-26 | 4.41 | 4.36 | -0.08 | -1.80% | 4.33 | 4.45 | 165845 | 7252 | 1.75% |
| 2025-09-25 | 4.43 | 4.44 | 0.02 | 0.45% | 4.37 | 4.54 | 253959 | 11344 | 2.69% |
| 2025-09-24 | 4.32 | 4.42 | 0.06 | 1.38% | 4.30 | 4.42 | 190183 | 8334 | 2.01% |
| 2025-09-23 | 4.43 | 4.36 | -0.07 | -1.58% | 4.21 | 4.44 | 312744 | 13452 | 3.31% |
| 2025-09-22 | 4.56 | 4.43 | -0.12 | -2.64% | 4.38 | 4.56 | 298135 | 13198 | 3.15% |
| 2025-09-19 | 4.77 | 4.55 | -0.23 | -4.81% | 4.51 | 4.78 | 373402 | 17162 | 3.95% |
| 2025-09-18 | 4.85 | 4.78 | -0.09 | -1.85% | 4.74 | 4.85 | 320231 | 15351 | 3.39% |
| 2025-09-17 | 4.91 | 4.87 | -0.07 | -1.42% | 4.84 | 4.92 | 255133 | 12405 | 2.70% |
| 2025-09-16 | 4.76 | 4.94 | 0.17 | 3.56% | 4.75 | 4.95 | 407070 | 19905 | 4.31% |
| 2025-09-15 | 4.85 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 222610 | 10636 | 2.35% |
| 2025-09-12 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 214408 | 10456 | 2.27% |
| 2025-09-11 | 4.91 | 4.90 | 0.02 | 0.41% | 4.79 | 4.91 | 225644 | 10939 | 2.39% |
| 2025-09-10 | 4.83 | 4.88 | 0.03 | 0.62% | 4.82 | 4.93 | 153903 | 7529 | 1.63% |
| 2025-09-09 | 4.91 | 4.85 | -0.08 | -1.62% | 4.82 | 4.95 | 181211 | 8815 | 1.92% |
| 2025-09-08 | 4.89 | 4.93 | 0.01 | 0.20% | 4.85 | 4.95 | 229008 | 11237 | 2.42% |
| 2025-09-05 | 4.83 | 4.92 | 0.09 | 1.86% | 4.75 | 4.92 | 202435 | 9808 | 2.14% |
| 2025-09-04 | 4.85 | 4.83 | 0.00 | 0.00% | 4.76 | 4.90 | 244672 | 11877 | 2.59% |
| 2025-09-03 | 4.96 | 4.83 | -0.14 | -2.82% | 4.82 | 5.02 | 248077 | 12167 | 2.62% |
| 2025-09-02 | 5.06 | 4.97 | -0.10 | -1.97% | 4.95 | 5.06 | 313837 | 15666 | 3.32% |
| 2025-09-01 | 4.94 | 5.07 | 0.12 | 2.42% | 4.91 | 5.08 | 335698 | 16844 | 3.55% |
| 2025-08-29 | 5.10 | 4.95 | -0.15 | -2.94% | 4.94 | 5.10 | 362903 | 18105 | 3.84% |
| 2025-08-28 | 5.10 | 5.10 | -0.09 | -1.73% | 4.86 | 5.19 | 735545 | 36951 | 7.78% |
| 2025-08-27 | 5.55 | 5.19 | -0.27 | -4.95% | 5.18 | 5.58 | 638871 | 34400 | 6.76% |
| 2025-08-26 | 5.42 | 5.46 | 0.02 | 0.37% | 5.36 | 5.55 | 546274 | 29996 | 5.78% |
| 2025-08-25 | 5.53 | 5.44 | -0.02 | -0.37% | 5.40 | 5.54 | 535657 | 29212 | 5.67% |
| 2025-08-22 | 5.30 | 5.46 | 0.17 | 3.21% | 5.27 | 5.55 | 763415 | 41491 | 8.08% |
| 2025-08-21 | 5.36 | 5.29 | -0.07 | -1.31% | 5.26 | 5.41 | 349131 | 18586 | 3.69% |
| 2025-08-20 | 5.32 | 5.36 | 0.00 | 0.00% | 5.26 | 5.36 | 368530 | 19576 | 3.90% |
| 2025-08-19 | 5.34 | 5.36 | -0.01 | -0.19% | 5.29 | 5.43 | 399126 | 21384 | 4.22% |
| 2025-08-18 | 5.28 | 5.37 | 0.08 | 1.51% | 5.26 | 5.42 | 449315 | 24148 | 4.75% |
| 2025-08-15 | 5.22 | 5.29 | 0.05 | 0.95% | 5.20 | 5.29 | 336262 | 17684 | 3.56% |
| 2025-08-14 | 5.53 | 5.24 | -0.24 | -4.38% | 5.19 | 5.54 | 631378 | 33590 | 6.68% |
| 2025-08-13 | 5.47 | 5.48 | -0.02 | -0.36% | 5.44 | 5.60 | 522300 | 28757 | 5.52% |
| 2025-08-12 | 5.57 | 5.50 | -0.12 | -2.14% | 5.48 | 5.70 | 648497 | 35957 | 6.86% |
| 2025-08-11 | 5.41 | 5.62 | 0.10 | 1.81% | 5.38 | 5.69 | 927423 | 51673 | 9.81% |
| 2025-08-08 | 5.49 | 5.52 | 0.22 | 4.15% | 5.42 | 5.87 | 1386071 | 77815 | 14.66% |
| 2025-08-07 | 5.33 | 5.30 | -0.02 | -0.38% | 5.23 | 5.39 | 504092 | 26746 | 5.33% |
| 2025-08-06 | 5.30 | 5.32 | 0.01 | 0.19% | 5.24 | 5.34 | 445102 | 23560 | 4.71% |
| 2025-08-05 | 5.37 | 5.31 | 0.01 | 0.19% | 5.25 | 5.45 | 573336 | 30563 | 6.06% |
| 2025-08-04 | 5.23 | 5.30 | 0.00 | 0.00% | 5.15 | 5.31 | 428047 | 22389 | 4.53% |
| 2025-08-01 | 5.26 | 5.30 | -0.01 | -0.19% | 5.18 | 5.39 | 671386 | 35375 | 7.10% |
| 2025-07-31 | 5.21 | 5.31 | 0.07 | 1.34% | 5.19 | 5.42 | 1061680 | 56370 | 11.23% |
| 2025-07-30 | 5.06 | 5.24 | 0.16 | 3.15% | 5.01 | 5.35 | 880503 | 45572 | 9.31% |
| 2025-07-29 | 5.15 | 5.08 | -0.04 | -0.78% | 5.03 | 5.15 | 294560 | 14915 | 3.12% |
| 2025-07-28 | 5.16 | 5.12 | -0.07 | -1.35% | 5.05 | 5.20 | 453289 | 23099 | 4.79% |
| 2025-07-25 | 5.01 | 5.19 | 0.19 | 3.80% | 5.00 | 5.20 | 803804 | 41266 | 8.50% |