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 | 4.72 | 4.86 | 0.05 | 1.04% | 4.70 | 4.95 | 1444994 | 69883 | 16.30% |
| 2025-10-30 | 4.72 | 4.81 | 0.07 | 1.48% | 4.67 | 4.88 | 1521858 | 72525 | 17.17% |
| 2025-10-29 | 4.63 | 4.74 | 0.19 | 4.18% | 4.60 | 4.86 | 1740944 | 82574 | 19.64% |
| 2025-10-28 | 4.49 | 4.55 | 0.04 | 0.89% | 4.47 | 4.56 | 461202 | 20905 | 5.20% |
| 2025-10-27 | 4.52 | 4.51 | -0.05 | -1.10% | 4.49 | 4.56 | 581983 | 26255 | 6.57% |
| 2025-10-24 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.63 | 645585 | 29498 | 7.28% |
| 2025-10-23 | 4.51 | 4.52 | -0.03 | -0.66% | 4.44 | 4.58 | 654026 | 29534 | 7.38% |
| 2025-10-22 | 4.67 | 4.55 | -0.15 | -3.19% | 4.55 | 4.75 | 867714 | 40013 | 9.79% |
| 2025-10-21 | 4.65 | 4.70 | 0.04 | 0.86% | 4.53 | 4.72 | 1005127 | 46700 | 11.34% |
| 2025-10-20 | 4.62 | 4.66 | -0.05 | -1.06% | 4.59 | 4.78 | 1037824 | 48689 | 11.71% |
| 2025-10-17 | 4.65 | 4.71 | 0.02 | 0.43% | 4.61 | 4.92 | 1466027 | 69479 | 16.54% |
| 2025-10-16 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.78 | 1099588 | 51563 | 12.41% |
| 2025-10-15 | 4.66 | 4.64 | -0.17 | -3.53% | 4.58 | 4.68 | 1271183 | 58810 | 14.34% |
| 2025-10-14 | 4.60 | 4.81 | 0.13 | 2.78% | 4.58 | 4.88 | 2057083 | 97353 | 23.21% |
| 2025-10-13 | 4.85 | 4.68 | 0.22 | 4.93% | 4.63 | 5.15 | 2159005 | 104238 | 24.36% |
| 2025-10-10 | 4.42 | 4.46 | 0.04 | 0.90% | 4.41 | 4.51 | 553486 | 24724 | 6.25% |
| 2025-10-09 | 4.36 | 4.42 | 0.05 | 1.14% | 4.33 | 4.42 | 443835 | 19426 | 5.01% |
| 2025-09-30 | 4.32 | 4.37 | 0.04 | 0.92% | 4.32 | 4.39 | 365359 | 15940 | 4.12% |
| 2025-09-29 | 4.33 | 4.33 | -0.03 | -0.69% | 4.24 | 4.35 | 456310 | 19599 | 5.15% |
| 2025-09-26 | 4.32 | 4.36 | 0.05 | 1.16% | 4.32 | 4.42 | 559746 | 24529 | 6.32% |
| 2025-09-25 | 4.36 | 4.31 | -0.06 | -1.37% | 4.31 | 4.40 | 390100 | 16937 | 4.40% |
| 2025-09-24 | 4.33 | 4.37 | 0.03 | 0.69% | 4.29 | 4.38 | 384760 | 16780 | 4.34% |
| 2025-09-23 | 4.44 | 4.34 | -0.09 | -2.03% | 4.21 | 4.45 | 678388 | 29187 | 7.65% |
| 2025-09-22 | 4.48 | 4.43 | -0.05 | -1.12% | 4.38 | 4.50 | 473936 | 20962 | 5.35% |
| 2025-09-19 | 4.57 | 4.48 | -0.11 | -2.40% | 4.46 | 4.63 | 609604 | 27584 | 6.88% |
| 2025-09-18 | 4.69 | 4.59 | -0.10 | -2.13% | 4.53 | 4.74 | 804140 | 37409 | 9.07% |
| 2025-09-17 | 4.75 | 4.69 | -0.07 | -1.47% | 4.67 | 4.75 | 653681 | 30657 | 7.38% |
| 2025-09-16 | 4.73 | 4.76 | -0.01 | -0.21% | 4.66 | 4.77 | 791612 | 37246 | 8.93% |
| 2025-09-15 | 4.71 | 4.77 | 0.08 | 1.71% | 4.68 | 4.84 | 935100 | 44522 | 10.55% |
| 2025-09-12 | 4.70 | 4.69 | -0.03 | -0.64% | 4.66 | 4.78 | 837960 | 39521 | 9.46% |
| 2025-09-11 | 4.62 | 4.72 | 0.08 | 1.72% | 4.62 | 4.75 | 868397 | 40706 | 9.80% |
| 2025-09-10 | 4.58 | 4.64 | 0.06 | 1.31% | 4.55 | 4.64 | 624430 | 28687 | 7.05% |
| 2025-09-09 | 4.70 | 4.58 | -0.11 | -2.35% | 4.56 | 4.74 | 688014 | 31797 | 7.76% |
| 2025-09-08 | 4.63 | 4.69 | 0.06 | 1.30% | 4.61 | 4.75 | 771330 | 36156 | 8.70% |
| 2025-09-05 | 4.61 | 4.63 | 0.01 | 0.22% | 4.44 | 4.66 | 984633 | 44805 | 11.11% |
| 2025-09-04 | 4.77 | 4.62 | -0.19 | -3.95% | 4.56 | 4.77 | 1174624 | 54761 | 13.25% |
| 2025-09-03 | 5.03 | 4.81 | -0.25 | -4.94% | 4.77 | 5.15 | 1614010 | 80022 | 18.21% |
| 2025-09-02 | 4.99 | 5.06 | 0.06 | 1.20% | 4.92 | 5.25 | 1899266 | 96369 | 21.43% |
| 2025-09-01 | 5.03 | 5.00 | -0.08 | -1.57% | 4.90 | 5.10 | 1304618 | 65270 | 14.72% |
| 2025-08-29 | 5.01 | 5.08 | 0.04 | 0.79% | 4.99 | 5.31 | 1966168 | 101579 | 22.19% |
| 2025-08-28 | 5.08 | 5.04 | -0.14 | -2.70% | 4.96 | 5.15 | 1806732 | 91087 | 20.39% |
| 2025-08-27 | 5.01 | 5.18 | 0.13 | 2.57% | 4.91 | 5.28 | 2433504 | 123009 | 27.46% |
| 2025-08-26 | 5.04 | 5.05 | 0.00 | 0.00% | 5.00 | 5.10 | 1115046 | 56384 | 12.58% |
| 2025-08-25 | 4.96 | 5.05 | 0.08 | 1.61% | 4.94 | 5.08 | 1361160 | 68408 | 15.36% |
| 2025-08-22 | 4.99 | 4.97 | -0.04 | -0.80% | 4.89 | 5.05 | 1211692 | 59801 | 13.67% |
| 2025-08-21 | 4.94 | 5.01 | 0.03 | 0.60% | 4.93 | 5.18 | 1722878 | 87044 | 19.44% |
| 2025-08-20 | 4.93 | 4.98 | 0.03 | 0.61% | 4.90 | 5.03 | 1303301 | 64783 | 14.71% |
| 2025-08-19 | 4.97 | 4.95 | -0.02 | -0.40% | 4.92 | 5.04 | 996057 | 49483 | 11.24% |
| 2025-08-18 | 4.85 | 4.97 | 0.12 | 2.47% | 4.84 | 4.98 | 1344058 | 66495 | 15.17% |
| 2025-08-15 | 4.78 | 4.85 | 0.07 | 1.46% | 4.77 | 4.88 | 833611 | 40289 | 9.41% |
| 2025-08-14 | 4.89 | 4.78 | -0.13 | -2.65% | 4.75 | 4.91 | 1026651 | 49568 | 11.58% |
| 2025-08-13 | 4.90 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 916640 | 44769 | 10.34% |
| 2025-08-12 | 4.93 | 4.90 | -0.08 | -1.61% | 4.88 | 5.09 | 1328646 | 65616 | 14.99% |
| 2025-08-11 | 4.93 | 4.98 | 0.03 | 0.61% | 4.86 | 4.98 | 1231040 | 60610 | 13.89% |
| 2025-08-08 | 4.90 | 4.95 | -0.02 | -0.40% | 4.88 | 5.00 | 1324508 | 65348 | 14.95% |
| 2025-08-07 | 4.80 | 4.97 | 0.16 | 3.33% | 4.77 | 5.05 | 2098644 | 103822 | 23.68% |
| 2025-08-06 | 4.80 | 4.81 | -0.03 | -0.62% | 4.75 | 4.82 | 966853 | 46241 | 10.91% |
| 2025-08-05 | 4.78 | 4.84 | 0.13 | 2.76% | 4.75 | 4.88 | 1343269 | 64748 | 15.16% |
| 2025-08-04 | 4.65 | 4.71 | -0.01 | -0.21% | 4.62 | 4.74 | 692636 | 32567 | 7.82% |
| 2025-08-01 | 4.70 | 4.72 | -0.03 | -0.63% | 4.67 | 4.76 | 886443 | 41736 | 10.00% |
| 2025-07-31 | 4.88 | 4.75 | -0.19 | -3.85% | 4.74 | 4.88 | 1558936 | 74695 | 17.59% |
| 2025-07-30 | 4.76 | 4.94 | 0.16 | 3.35% | 4.75 | 5.00 | 2558918 | 124734 | 28.87% |
| 2025-07-29 | 4.89 | 4.78 | -0.06 | -1.24% | 4.74 | 4.91 | 1203246 | 57540 | 13.58% |
| 2025-07-28 | 4.97 | 4.84 | -0.10 | -2.02% | 4.80 | 4.98 | 1941471 | 94452 | 21.91% |
| 2025-07-25 | 5.45 | 4.94 | -0.53 | -9.69% | 4.91 | 5.45 | 3506698 | 176305 | 39.57% |
| 2025-07-24 | 4.57 | 5.47 | 0.91 | 19.96% | 4.55 | 5.47 | 4757018 | 243560 | 53.68% |