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 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.73 | 378098 | 17693 | 3.39% |
| 2025-10-30 | 4.65 | 4.61 | -0.03 | -0.65% | 4.60 | 4.71 | 376995 | 17569 | 3.38% |
| 2025-10-29 | 4.66 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 217098 | 10001 | 1.95% |
| 2025-10-28 | 4.64 | 4.66 | 0.04 | 0.87% | 4.61 | 4.70 | 281378 | 13113 | 2.52% |
| 2025-10-27 | 4.66 | 4.62 | -0.02 | -0.43% | 4.58 | 4.67 | 234652 | 10842 | 2.10% |
| 2025-10-24 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.67 | 259457 | 12016 | 2.32% |
| 2025-10-23 | 4.58 | 4.62 | 0.03 | 0.65% | 4.53 | 4.62 | 171347 | 7821 | 1.54% |
| 2025-10-22 | 4.57 | 4.59 | 0.00 | 0.00% | 4.54 | 4.62 | 175736 | 8056 | 1.57% |
| 2025-10-21 | 4.50 | 4.59 | 0.09 | 2.00% | 4.47 | 4.60 | 236993 | 10782 | 2.12% |
| 2025-10-20 | 4.47 | 4.50 | 0.08 | 1.81% | 4.46 | 4.52 | 231092 | 10383 | 2.07% |
| 2025-10-17 | 4.57 | 4.42 | -0.15 | -3.28% | 4.42 | 4.58 | 298126 | 13387 | 2.67% |
| 2025-10-16 | 4.62 | 4.57 | -0.08 | -1.72% | 4.55 | 4.63 | 219799 | 10060 | 1.97% |
| 2025-10-15 | 4.60 | 4.65 | 0.07 | 1.53% | 4.55 | 4.65 | 269636 | 12431 | 2.42% |
| 2025-10-14 | 4.68 | 4.58 | -0.10 | -2.14% | 4.56 | 4.74 | 363026 | 16841 | 3.25% |
| 2025-10-13 | 4.60 | 4.68 | -0.09 | -1.89% | 4.51 | 4.68 | 375833 | 17346 | 3.37% |
| 2025-10-10 | 4.84 | 4.77 | -0.09 | -1.85% | 4.75 | 4.84 | 367827 | 17589 | 3.30% |
| 2025-10-09 | 4.83 | 4.86 | 0.02 | 0.41% | 4.82 | 4.90 | 392052 | 19054 | 3.51% |
| 2025-09-30 | 4.82 | 4.84 | 0.00 | 0.00% | 4.81 | 4.89 | 263053 | 12742 | 2.36% |
| 2025-09-29 | 4.83 | 4.84 | 0.01 | 0.21% | 4.73 | 4.85 | 324147 | 15566 | 2.90% |
| 2025-09-26 | 4.90 | 4.83 | -0.11 | -2.23% | 4.81 | 4.93 | 379432 | 18439 | 3.40% |
| 2025-09-25 | 4.98 | 4.94 | -0.07 | -1.40% | 4.94 | 5.05 | 333681 | 16629 | 2.99% |
| 2025-09-24 | 4.92 | 5.01 | 0.08 | 1.62% | 4.85 | 5.01 | 385633 | 19076 | 3.46% |
| 2025-09-23 | 5.06 | 4.93 | -0.16 | -3.14% | 4.83 | 5.08 | 483090 | 23720 | 4.33% |
| 2025-09-22 | 5.09 | 5.09 | 0.06 | 1.19% | 5.01 | 5.12 | 303992 | 15434 | 2.72% |
| 2025-09-19 | 5.11 | 5.03 | -0.06 | -1.18% | 5.00 | 5.17 | 345297 | 17494 | 3.09% |
| 2025-09-18 | 5.21 | 5.09 | -0.12 | -2.30% | 5.04 | 5.24 | 501155 | 25826 | 4.49% |
| 2025-09-17 | 5.21 | 5.21 | -0.03 | -0.57% | 5.17 | 5.24 | 377246 | 19633 | 3.38% |
| 2025-09-16 | 5.06 | 5.24 | 0.18 | 3.56% | 5.04 | 5.24 | 594469 | 30682 | 5.33% |
| 2025-09-15 | 5.09 | 5.06 | -0.04 | -0.78% | 5.03 | 5.12 | 337971 | 17126 | 3.03% |
| 2025-09-12 | 5.14 | 5.10 | -0.05 | -0.97% | 5.09 | 5.18 | 451858 | 23197 | 4.05% |
| 2025-09-11 | 5.09 | 5.15 | 0.04 | 0.78% | 5.02 | 5.15 | 663798 | 33705 | 5.95% |
| 2025-09-10 | 4.87 | 5.11 | 0.25 | 5.14% | 4.85 | 5.19 | 1055904 | 53371 | 9.46% |
| 2025-09-09 | 4.96 | 4.86 | -0.11 | -2.21% | 4.84 | 4.96 | 361306 | 17670 | 3.24% |
| 2025-09-08 | 4.95 | 4.97 | 0.01 | 0.20% | 4.89 | 4.99 | 359336 | 17763 | 3.22% |
| 2025-09-05 | 4.89 | 4.96 | 0.08 | 1.64% | 4.83 | 4.97 | 391436 | 19173 | 3.51% |
| 2025-09-04 | 4.94 | 4.88 | -0.04 | -0.81% | 4.78 | 5.00 | 437046 | 21427 | 3.92% |
| 2025-09-03 | 5.10 | 4.92 | -0.17 | -3.34% | 4.90 | 5.12 | 477066 | 23831 | 4.27% |
| 2025-09-02 | 5.24 | 5.09 | -0.16 | -3.05% | 5.03 | 5.24 | 590675 | 30151 | 5.29% |
| 2025-09-01 | 5.28 | 5.25 | -0.05 | -0.94% | 5.22 | 5.37 | 485892 | 25568 | 4.35% |
| 2025-08-29 | 5.40 | 5.30 | -0.09 | -1.67% | 5.25 | 5.42 | 589881 | 31305 | 5.29% |
| 2025-08-28 | 5.24 | 5.39 | 0.18 | 3.45% | 5.20 | 5.42 | 929234 | 49529 | 8.33% |
| 2025-08-27 | 5.36 | 5.21 | -0.12 | -2.25% | 5.20 | 5.47 | 879129 | 47083 | 7.88% |
| 2025-08-26 | 5.29 | 5.33 | 0.06 | 1.14% | 5.25 | 5.41 | 650488 | 34804 | 5.83% |
| 2025-08-25 | 5.32 | 5.27 | -0.01 | -0.19% | 5.20 | 5.33 | 575589 | 30277 | 5.16% |
| 2025-08-22 | 5.24 | 5.28 | 0.02 | 0.38% | 5.22 | 5.29 | 451269 | 23699 | 4.04% |
| 2025-08-21 | 5.25 | 5.26 | -0.01 | -0.19% | 5.20 | 5.36 | 656255 | 34537 | 5.88% |
| 2025-08-20 | 5.22 | 5.27 | 0.00 | 0.00% | 5.16 | 5.30 | 607135 | 31746 | 5.44% |
| 2025-08-19 | 5.10 | 5.27 | 0.16 | 3.13% | 5.08 | 5.38 | 995889 | 52229 | 8.92% |
| 2025-08-18 | 5.07 | 5.11 | 0.05 | 0.99% | 5.04 | 5.17 | 750527 | 38388 | 6.73% |
| 2025-08-15 | 4.96 | 5.06 | 0.12 | 2.43% | 4.93 | 5.08 | 777960 | 39174 | 6.97% |
| 2025-08-14 | 4.95 | 4.94 | -0.02 | -0.40% | 4.85 | 5.03 | 631754 | 31246 | 5.66% |
| 2025-08-13 | 4.98 | 4.96 | -0.02 | -0.40% | 4.93 | 4.99 | 329344 | 16324 | 2.95% |
| 2025-08-12 | 4.97 | 4.98 | 0.02 | 0.40% | 4.91 | 4.99 | 357088 | 17694 | 3.20% |
| 2025-08-11 | 4.87 | 4.96 | 0.08 | 1.64% | 4.87 | 4.96 | 348010 | 17172 | 3.12% |
| 2025-08-08 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 4.94 | 270042 | 13197 | 2.42% |
| 2025-08-07 | 4.94 | 4.93 | -0.02 | -0.40% | 4.88 | 4.96 | 272965 | 13432 | 2.45% |
| 2025-08-06 | 4.89 | 4.95 | 0.04 | 0.81% | 4.89 | 4.95 | 347420 | 17120 | 3.11% |
| 2025-08-05 | 4.87 | 4.91 | 0.05 | 1.03% | 4.85 | 4.91 | 354077 | 17300 | 3.17% |
| 2025-08-04 | 4.80 | 4.86 | 0.02 | 0.41% | 4.76 | 4.87 | 230403 | 11138 | 2.06% |
| 2025-08-01 | 4.76 | 4.84 | 0.09 | 1.89% | 4.74 | 4.85 | 321254 | 15404 | 2.88% |
| 2025-07-31 | 4.81 | 4.75 | -0.09 | -1.86% | 4.73 | 4.88 | 314335 | 15110 | 2.82% |
| 2025-07-30 | 4.86 | 4.84 | -0.04 | -0.82% | 4.79 | 4.89 | 347999 | 16812 | 3.12% |
| 2025-07-29 | 4.89 | 4.88 | -0.02 | -0.41% | 4.82 | 4.92 | 347413 | 16843 | 3.11% |
| 2025-07-28 | 4.95 | 4.90 | -0.03 | -0.61% | 4.89 | 4.95 | 291871 | 14326 | 2.62% |
| 2025-07-25 | 4.96 | 4.93 | -0.04 | -0.80% | 4.91 | 4.99 | 455997 | 22535 | 4.09% |
| 2025-07-24 | 4.83 | 4.97 | 0.15 | 3.11% | 4.82 | 5.01 | 768263 | 37978 | 6.88% |