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 | 4.41 | 4.49 | 0.07 | 1.58% | 4.41 | 4.50 | 210016 | 9398 | 2.17% |
| 2025-10-30 | 4.46 | 4.42 | -0.05 | -1.12% | 4.41 | 4.47 | 171047 | 7580 | 1.77% |
| 2025-10-29 | 4.46 | 4.47 | -0.04 | -0.89% | 4.43 | 4.49 | 234121 | 10422 | 2.42% |
| 2025-10-28 | 4.44 | 4.51 | 0.07 | 1.58% | 4.42 | 4.56 | 351999 | 15831 | 3.64% |
| 2025-10-27 | 4.43 | 4.44 | 0.02 | 0.45% | 4.41 | 4.44 | 118557 | 5249 | 1.22% |
| 2025-10-24 | 4.44 | 4.42 | -0.02 | -0.45% | 4.40 | 4.45 | 131420 | 5813 | 1.36% |
| 2025-10-23 | 4.43 | 4.44 | -0.01 | -0.22% | 4.40 | 4.46 | 143048 | 6327 | 1.48% |
| 2025-10-22 | 4.41 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 173219 | 7707 | 1.79% |
| 2025-10-21 | 4.34 | 4.43 | 0.08 | 1.84% | 4.33 | 4.43 | 153881 | 6766 | 1.59% |
| 2025-10-20 | 4.36 | 4.35 | 0.03 | 0.69% | 4.32 | 4.37 | 90545 | 3931 | 0.94% |
| 2025-10-17 | 4.41 | 4.32 | -0.09 | -2.04% | 4.32 | 4.42 | 148844 | 6501 | 1.54% |
| 2025-10-16 | 4.41 | 4.41 | -0.01 | -0.23% | 4.39 | 4.44 | 123900 | 5464 | 1.28% |
| 2025-10-15 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.44 | 153615 | 6758 | 1.59% |
| 2025-10-14 | 4.37 | 4.36 | 0.00 | 0.00% | 4.34 | 4.39 | 140175 | 6118 | 1.45% |
| 2025-10-13 | 4.28 | 4.36 | -0.03 | -0.68% | 4.27 | 4.37 | 136151 | 5880 | 1.41% |
| 2025-10-10 | 4.38 | 4.39 | 0.02 | 0.46% | 4.36 | 4.41 | 141625 | 6217 | 1.46% |
| 2025-10-09 | 4.36 | 4.37 | 0.01 | 0.23% | 4.31 | 4.38 | 146555 | 6369 | 1.51% |
| 2025-09-30 | 4.31 | 4.36 | 0.05 | 1.16% | 4.30 | 4.37 | 149258 | 6478 | 1.54% |
| 2025-09-29 | 4.30 | 4.31 | 0.02 | 0.47% | 4.24 | 4.32 | 117823 | 5054 | 1.22% |
| 2025-09-26 | 4.28 | 4.29 | 0.00 | 0.00% | 4.26 | 4.33 | 105786 | 4547 | 1.09% |
| 2025-09-25 | 4.34 | 4.29 | -0.06 | -1.38% | 4.28 | 4.38 | 158933 | 6860 | 1.64% |
| 2025-09-24 | 4.32 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 143764 | 6246 | 1.48% |
| 2025-09-23 | 4.42 | 4.33 | -0.10 | -2.26% | 4.25 | 4.43 | 209814 | 9051 | 2.17% |
| 2025-09-22 | 4.47 | 4.43 | 0.01 | 0.23% | 4.42 | 4.49 | 136178 | 6057 | 1.41% |
| 2025-09-19 | 4.53 | 4.42 | -0.12 | -2.64% | 4.42 | 4.54 | 209472 | 9354 | 2.16% |
| 2025-09-18 | 4.61 | 4.54 | -0.08 | -1.73% | 4.49 | 4.63 | 239291 | 10966 | 2.47% |
| 2025-09-17 | 4.64 | 4.62 | -0.02 | -0.43% | 4.59 | 4.65 | 166712 | 7690 | 1.72% |
| 2025-09-16 | 4.55 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 245277 | 11280 | 2.53% |
| 2025-09-15 | 4.57 | 4.56 | -0.02 | -0.44% | 4.54 | 4.58 | 128730 | 5869 | 1.33% |
| 2025-09-12 | 4.56 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 182879 | 8334 | 1.89% |
| 2025-09-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.46 | 4.56 | 165479 | 7490 | 1.71% |
| 2025-09-10 | 4.55 | 4.54 | 0.00 | 0.00% | 4.52 | 4.56 | 118980 | 5400 | 1.23% |
| 2025-09-09 | 4.59 | 4.54 | -0.06 | -1.30% | 4.53 | 4.60 | 157734 | 7188 | 1.63% |
| 2025-09-08 | 4.59 | 4.60 | 0.03 | 0.66% | 4.53 | 4.60 | 210196 | 9609 | 2.17% |
| 2025-09-05 | 4.53 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 206949 | 9369 | 2.14% |
| 2025-09-04 | 4.51 | 4.52 | 0.02 | 0.44% | 4.46 | 4.56 | 203447 | 9192 | 2.10% |
| 2025-09-03 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.62 | 196460 | 8948 | 2.03% |
| 2025-09-02 | 4.68 | 4.61 | -0.08 | -1.71% | 4.55 | 4.69 | 249841 | 11491 | 2.58% |
| 2025-09-01 | 4.60 | 4.69 | 0.10 | 2.18% | 4.56 | 4.70 | 285527 | 13288 | 2.95% |
| 2025-08-29 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.63 | 214768 | 9866 | 2.22% |
| 2025-08-28 | 4.65 | 4.63 | -0.01 | -0.22% | 4.46 | 4.68 | 367489 | 16838 | 3.80% |
| 2025-08-27 | 4.83 | 4.64 | -0.20 | -4.13% | 4.64 | 4.85 | 518523 | 24609 | 5.35% |
| 2025-08-26 | 4.83 | 4.84 | -0.02 | -0.41% | 4.82 | 4.86 | 256340 | 12414 | 2.65% |
| 2025-08-25 | 4.84 | 4.86 | 0.02 | 0.41% | 4.81 | 4.88 | 372959 | 18066 | 3.85% |
| 2025-08-22 | 4.85 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 398819 | 19212 | 4.12% |
| 2025-08-21 | 4.91 | 4.86 | -0.06 | -1.22% | 4.83 | 4.93 | 389807 | 18996 | 4.03% |
| 2025-08-20 | 4.93 | 4.92 | -0.03 | -0.61% | 4.84 | 4.94 | 505192 | 24652 | 5.22% |
| 2025-08-19 | 4.88 | 4.95 | 0.04 | 0.81% | 4.86 | 5.11 | 769148 | 38270 | 7.95% |
| 2025-08-18 | 4.88 | 4.91 | 0.01 | 0.20% | 4.85 | 4.93 | 801623 | 39137 | 8.28% |
| 2025-08-15 | 4.83 | 4.90 | -0.02 | -0.41% | 4.78 | 4.91 | 882168 | 42800 | 9.11% |
| 2025-08-14 | 5.07 | 4.92 | 0.01 | 0.20% | 4.87 | 5.19 | 1293167 | 65121 | 13.36% |
| 2025-08-13 | 4.97 | 4.91 | -0.11 | -2.19% | 4.80 | 4.99 | 1254135 | 61244 | 12.96% |
| 2025-08-12 | 4.94 | 5.02 | 0.36 | 7.73% | 4.94 | 5.48 | 2007824 | 103805 | 20.74% |
| 2025-08-11 | 4.57 | 4.66 | 0.09 | 1.97% | 4.56 | 4.68 | 339388 | 15715 | 3.51% |
| 2025-08-08 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.63 | 302969 | 13861 | 3.13% |
| 2025-08-07 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.64 | 347558 | 15902 | 3.59% |
| 2025-08-06 | 4.66 | 4.59 | -0.09 | -1.92% | 4.56 | 4.74 | 451909 | 20793 | 4.67% |
| 2025-08-05 | 4.73 | 4.68 | -0.05 | -1.06% | 4.65 | 4.78 | 389448 | 18289 | 4.02% |
| 2025-08-04 | 4.66 | 4.73 | 0.03 | 0.64% | 4.56 | 4.73 | 530556 | 24664 | 5.48% |
| 2025-08-01 | 4.65 | 4.70 | 0.02 | 0.43% | 4.65 | 4.81 | 506547 | 23971 | 5.23% |
| 2025-07-31 | 4.71 | 4.68 | -0.06 | -1.27% | 4.65 | 4.77 | 524662 | 24710 | 5.42% |
| 2025-07-30 | 4.67 | 4.74 | 0.05 | 1.07% | 4.66 | 4.79 | 625098 | 29630 | 6.46% |
| 2025-07-29 | 4.70 | 4.69 | 0.01 | 0.21% | 4.60 | 4.72 | 468950 | 21917 | 4.85% |
| 2025-07-28 | 4.60 | 4.68 | 0.06 | 1.30% | 4.60 | 4.75 | 459643 | 21565 | 4.75% |
| 2025-07-25 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.72 | 435794 | 20299 | 4.50% |
| 2025-07-24 | 4.53 | 4.64 | 0.13 | 2.88% | 4.51 | 4.65 | 506244 | 23289 | 5.23% |