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 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.51 | 274145 | 12270 | 1.44% |
| 2025-10-30 | 4.54 | 4.44 | -0.11 | -2.42% | 4.44 | 4.54 | 421515 | 18857 | 2.21% |
| 2025-10-29 | 4.53 | 4.55 | 0.01 | 0.22% | 4.46 | 4.55 | 316064 | 14247 | 1.66% |
| 2025-10-28 | 4.56 | 4.54 | 0.01 | 0.22% | 4.51 | 4.60 | 428999 | 19523 | 2.25% |
| 2025-10-27 | 4.50 | 4.53 | 0.06 | 1.34% | 4.45 | 4.56 | 361525 | 16302 | 1.90% |
| 2025-10-24 | 4.45 | 4.47 | 0.03 | 0.68% | 4.44 | 4.49 | 207634 | 9264 | 1.09% |
| 2025-10-23 | 4.46 | 4.44 | -0.02 | -0.45% | 4.36 | 4.46 | 267485 | 11767 | 1.40% |
| 2025-10-22 | 4.45 | 4.46 | -0.01 | -0.22% | 4.40 | 4.50 | 280031 | 12472 | 1.47% |
| 2025-10-21 | 4.38 | 4.47 | 0.11 | 2.52% | 4.32 | 4.48 | 369530 | 16414 | 1.94% |
| 2025-10-20 | 4.35 | 4.36 | 0.07 | 1.63% | 4.32 | 4.42 | 366609 | 16037 | 1.93% |
| 2025-10-17 | 4.50 | 4.29 | -0.21 | -4.67% | 4.28 | 4.52 | 621815 | 27169 | 3.27% |
| 2025-10-16 | 4.62 | 4.50 | -0.12 | -2.60% | 4.48 | 4.62 | 373900 | 16934 | 1.96% |
| 2025-10-15 | 4.51 | 4.62 | 0.12 | 2.67% | 4.45 | 4.62 | 506280 | 23024 | 2.66% |
| 2025-10-14 | 4.68 | 4.50 | -0.17 | -3.64% | 4.49 | 4.81 | 715061 | 33122 | 3.76% |
| 2025-10-13 | 4.56 | 4.67 | -0.01 | -0.21% | 4.35 | 4.68 | 684780 | 31059 | 3.60% |
| 2025-10-10 | 4.60 | 4.68 | 0.07 | 1.52% | 4.55 | 4.80 | 732927 | 34373 | 3.85% |
| 2025-10-09 | 4.63 | 4.61 | -0.01 | -0.22% | 4.60 | 4.70 | 525798 | 24465 | 2.76% |
| 2025-09-30 | 4.65 | 4.62 | -0.02 | -0.43% | 4.59 | 4.75 | 449119 | 20893 | 2.36% |
| 2025-09-29 | 4.58 | 4.64 | 0.07 | 1.53% | 4.57 | 4.67 | 398264 | 18415 | 2.09% |
| 2025-09-26 | 4.71 | 4.57 | -0.18 | -3.79% | 4.57 | 4.74 | 696206 | 32260 | 3.66% |
| 2025-09-25 | 4.84 | 4.75 | -0.06 | -1.25% | 4.74 | 4.92 | 743108 | 35877 | 3.90% |
| 2025-09-24 | 4.85 | 4.81 | -0.08 | -1.64% | 4.74 | 4.90 | 728427 | 35047 | 3.83% |
| 2025-09-23 | 4.82 | 4.89 | 0.08 | 1.66% | 4.72 | 5.05 | 1239265 | 60471 | 6.51% |
| 2025-09-22 | 4.73 | 4.81 | 0.06 | 1.26% | 4.72 | 4.84 | 504982 | 24187 | 2.65% |
| 2025-09-19 | 4.90 | 4.75 | -0.20 | -4.04% | 4.74 | 4.98 | 855437 | 41253 | 4.49% |
| 2025-09-18 | 4.89 | 4.95 | 0.03 | 0.61% | 4.85 | 5.07 | 1655128 | 82367 | 8.69% |
| 2025-09-17 | 4.84 | 4.92 | 0.05 | 1.03% | 4.79 | 4.92 | 719580 | 34925 | 3.78% |
| 2025-09-16 | 4.75 | 4.87 | 0.11 | 2.31% | 4.73 | 4.96 | 826656 | 40188 | 4.34% |
| 2025-09-15 | 4.80 | 4.76 | -0.09 | -1.86% | 4.72 | 4.84 | 453689 | 21599 | 2.38% |
| 2025-09-12 | 4.85 | 4.85 | -0.01 | -0.21% | 4.81 | 4.90 | 619382 | 30035 | 3.25% |
| 2025-09-11 | 4.70 | 4.86 | 0.15 | 3.18% | 4.64 | 4.87 | 776628 | 37267 | 4.08% |
| 2025-09-10 | 4.66 | 4.71 | 0.05 | 1.07% | 4.66 | 4.77 | 409855 | 19346 | 2.15% |
| 2025-09-09 | 4.79 | 4.66 | -0.17 | -3.52% | 4.64 | 4.79 | 603452 | 28408 | 3.17% |
| 2025-09-08 | 4.69 | 4.83 | 0.11 | 2.33% | 4.67 | 4.84 | 646727 | 30752 | 3.40% |
| 2025-09-05 | 4.67 | 4.72 | 0.06 | 1.29% | 4.62 | 4.72 | 517645 | 24248 | 2.72% |
| 2025-09-04 | 4.76 | 4.66 | -0.10 | -2.10% | 4.55 | 4.81 | 775291 | 36350 | 4.07% |
| 2025-09-03 | 4.88 | 4.76 | -0.12 | -2.46% | 4.73 | 4.89 | 721912 | 34680 | 3.79% |
| 2025-09-02 | 5.06 | 4.88 | -0.21 | -4.13% | 4.79 | 5.09 | 1235653 | 60506 | 6.49% |
| 2025-09-01 | 4.98 | 5.09 | 0.11 | 2.21% | 4.98 | 5.13 | 1071779 | 54357 | 5.63% |
| 2025-08-29 | 5.11 | 4.98 | -0.18 | -3.49% | 4.97 | 5.14 | 1096930 | 54981 | 5.76% |
| 2025-08-28 | 5.00 | 5.16 | 0.15 | 2.99% | 4.94 | 5.23 | 1686386 | 85564 | 8.86% |
| 2025-08-27 | 5.14 | 5.01 | -0.22 | -4.21% | 5.00 | 5.25 | 1694075 | 86832 | 8.90% |
| 2025-08-26 | 5.13 | 5.23 | 0.22 | 4.39% | 5.07 | 5.40 | 2447394 | 128260 | 12.85% |
| 2025-08-25 | 5.09 | 5.01 | -0.04 | -0.79% | 4.96 | 5.13 | 1278523 | 64380 | 6.71% |
| 2025-08-22 | 5.01 | 5.05 | -0.02 | -0.39% | 5.01 | 5.11 | 1089992 | 55028 | 5.72% |
| 2025-08-21 | 5.17 | 5.07 | -0.09 | -1.74% | 4.97 | 5.23 | 1766337 | 89907 | 9.28% |
| 2025-08-20 | 5.16 | 5.16 | -0.01 | -0.19% | 5.10 | 5.35 | 1605600 | 83224 | 8.43% |
| 2025-08-19 | 5.47 | 5.17 | -0.29 | -5.31% | 5.15 | 5.61 | 2792732 | 148123 | 14.67% |
| 2025-08-18 | 5.55 | 5.46 | 0.00 | 0.00% | 5.41 | 5.84 | 3809150 | 213444 | 20.01% |
| 2025-08-15 | 5.01 | 5.46 | 0.44 | 8.76% | 5.00 | 5.78 | 3847140 | 208512 | 20.21% |
| 2025-08-14 | 5.41 | 5.02 | -0.27 | -5.10% | 4.95 | 5.60 | 3859053 | 200406 | 20.27% |
| 2025-08-13 | 4.61 | 5.29 | 0.67 | 14.50% | 4.54 | 5.54 | 4338152 | 223407 | 22.78% |
| 2025-08-12 | 4.55 | 4.62 | 0.03 | 0.65% | 4.51 | 4.79 | 2232859 | 103899 | 11.73% |
| 2025-08-11 | 4.39 | 4.59 | 0.14 | 3.15% | 4.35 | 4.68 | 2477838 | 111619 | 13.01% |
| 2025-08-08 | 4.30 | 4.45 | 0.06 | 1.37% | 4.20 | 4.60 | 2661147 | 116993 | 13.98% |
| 2025-08-07 | 4.33 | 4.39 | 0.27 | 6.55% | 4.30 | 4.80 | 3403580 | 155780 | 17.88% |
| 2025-08-06 | 3.96 | 4.12 | 0.13 | 3.26% | 3.96 | 4.25 | 1556798 | 64236 | 8.18% |
| 2025-08-05 | 3.88 | 3.99 | 0.22 | 5.84% | 3.85 | 4.15 | 1427322 | 56760 | 7.50% |
| 2025-08-04 | 3.71 | 3.77 | 0.02 | 0.53% | 3.69 | 3.77 | 371685 | 13871 | 1.95% |
| 2025-08-01 | 3.83 | 3.75 | -0.07 | -1.83% | 3.74 | 3.87 | 701958 | 26556 | 3.69% |
| 2025-07-31 | 3.75 | 3.82 | 0.02 | 0.53% | 3.72 | 3.92 | 1056692 | 40443 | 5.55% |
| 2025-07-30 | 3.74 | 3.80 | 0.06 | 1.60% | 3.70 | 3.88 | 812165 | 30782 | 4.27% |
| 2025-07-29 | 3.77 | 3.74 | 0.00 | 0.00% | 3.69 | 3.82 | 453800 | 16988 | 2.38% |
| 2025-07-28 | 3.76 | 3.74 | -0.01 | -0.27% | 3.72 | 3.76 | 302416 | 11304 | 1.59% |
| 2025-07-25 | 3.84 | 3.75 | -0.08 | -2.09% | 3.74 | 3.86 | 455917 | 17167 | 2.39% |