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 | 4.78 | 4.84 | 0.08 | 1.68% | 4.76 | 4.85 | 119929 | 5778 | 2.23% |
| 2025-10-30 | 4.76 | 4.76 | -0.01 | -0.21% | 4.76 | 4.83 | 101226 | 4853 | 1.88% |
| 2025-10-29 | 4.81 | 4.77 | -0.04 | -0.83% | 4.76 | 4.83 | 90127 | 4309 | 1.68% |
| 2025-10-28 | 4.78 | 4.81 | 0.03 | 0.63% | 4.76 | 4.88 | 114937 | 5551 | 2.14% |
| 2025-10-27 | 4.84 | 4.78 | -0.04 | -0.83% | 4.74 | 4.86 | 124280 | 5947 | 2.31% |
| 2025-10-24 | 4.91 | 4.82 | -0.07 | -1.43% | 4.82 | 4.93 | 119685 | 5812 | 2.23% |
| 2025-10-23 | 4.82 | 4.89 | 0.05 | 1.03% | 4.82 | 4.92 | 151012 | 7353 | 2.81% |
| 2025-10-22 | 4.71 | 4.84 | 0.12 | 2.54% | 4.70 | 4.92 | 199607 | 9663 | 3.71% |
| 2025-10-21 | 4.64 | 4.72 | 0.08 | 1.72% | 4.64 | 4.73 | 128017 | 6002 | 2.38% |
| 2025-10-20 | 4.64 | 4.64 | 0.04 | 0.87% | 4.62 | 4.69 | 83606 | 3893 | 1.56% |
| 2025-10-17 | 4.66 | 4.60 | -0.06 | -1.29% | 4.60 | 4.70 | 105044 | 4889 | 1.95% |
| 2025-10-16 | 4.71 | 4.66 | -0.05 | -1.06% | 4.64 | 4.73 | 88210 | 4128 | 1.64% |
| 2025-10-15 | 4.65 | 4.71 | 0.07 | 1.51% | 4.60 | 4.72 | 102291 | 4782 | 1.90% |
| 2025-10-14 | 4.64 | 4.64 | 0.00 | 0.00% | 4.64 | 4.71 | 100411 | 4688 | 1.87% |
| 2025-10-13 | 4.56 | 4.64 | -0.03 | -0.64% | 4.50 | 4.65 | 104612 | 4796 | 1.95% |
| 2025-10-10 | 4.69 | 4.67 | -0.04 | -0.85% | 4.67 | 4.74 | 92625 | 4343 | 1.72% |
| 2025-10-09 | 4.74 | 4.71 | -0.02 | -0.42% | 4.67 | 4.77 | 84226 | 3967 | 1.57% |
| 2025-09-30 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.78 | 71343 | 3377 | 1.33% |
| 2025-09-29 | 4.70 | 4.72 | 0.03 | 0.64% | 4.70 | 4.79 | 89066 | 4210 | 1.66% |
| 2025-09-26 | 4.66 | 4.69 | 0.02 | 0.43% | 4.62 | 4.73 | 92871 | 4352 | 1.73% |
| 2025-09-25 | 4.67 | 4.67 | 0.01 | 0.21% | 4.63 | 4.77 | 124334 | 5845 | 2.31% |
| 2025-09-24 | 4.58 | 4.66 | 0.04 | 0.87% | 4.55 | 4.68 | 120818 | 5603 | 2.25% |
| 2025-09-23 | 4.82 | 4.62 | -0.19 | -3.95% | 4.49 | 4.82 | 260354 | 11986 | 4.84% |
| 2025-09-22 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.91 | 139235 | 6701 | 2.59% |
| 2025-09-19 | 4.95 | 4.88 | -0.09 | -1.81% | 4.88 | 4.99 | 138849 | 6843 | 2.58% |
| 2025-09-18 | 5.07 | 4.97 | -0.10 | -1.97% | 4.95 | 5.07 | 179407 | 8997 | 3.34% |
| 2025-09-17 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.10 | 101897 | 5171 | 1.90% |
| 2025-09-16 | 5.07 | 5.08 | 0.01 | 0.20% | 5.04 | 5.09 | 100727 | 5104 | 1.87% |
| 2025-09-15 | 5.16 | 5.07 | -0.07 | -1.36% | 5.06 | 5.18 | 140238 | 7135 | 2.61% |
| 2025-09-12 | 5.11 | 5.14 | 0.04 | 0.78% | 5.09 | 5.24 | 194147 | 10042 | 3.61% |
| 2025-09-11 | 5.08 | 5.10 | 0.00 | 0.00% | 5.04 | 5.10 | 125229 | 6346 | 2.33% |
| 2025-09-10 | 5.04 | 5.10 | 0.05 | 0.99% | 5.03 | 5.12 | 124339 | 6305 | 2.31% |
| 2025-09-09 | 5.11 | 5.05 | -0.06 | -1.17% | 5.03 | 5.14 | 120433 | 6106 | 2.24% |
| 2025-09-08 | 5.05 | 5.11 | 0.06 | 1.19% | 5.02 | 5.15 | 137076 | 6974 | 2.55% |
| 2025-09-05 | 5.00 | 5.05 | 0.06 | 1.20% | 4.95 | 5.05 | 122830 | 6149 | 2.29% |
| 2025-09-04 | 4.99 | 4.99 | -0.02 | -0.40% | 4.96 | 5.06 | 140589 | 7045 | 2.62% |
| 2025-09-03 | 5.09 | 5.01 | -0.08 | -1.57% | 5.00 | 5.11 | 124204 | 6263 | 2.31% |
| 2025-09-02 | 5.20 | 5.09 | -0.11 | -2.12% | 5.03 | 5.21 | 215406 | 10980 | 4.01% |
| 2025-09-01 | 5.23 | 5.20 | -0.01 | -0.19% | 5.17 | 5.24 | 151738 | 7889 | 2.82% |
| 2025-08-29 | 5.29 | 5.21 | -0.08 | -1.51% | 5.18 | 5.30 | 163192 | 8521 | 3.04% |
| 2025-08-28 | 5.28 | 5.29 | 0.00 | 0.00% | 5.12 | 5.36 | 269457 | 14185 | 5.01% |
| 2025-08-27 | 5.54 | 5.29 | -0.23 | -4.17% | 5.29 | 5.57 | 340337 | 18496 | 6.33% |
| 2025-08-26 | 5.42 | 5.52 | 0.12 | 2.22% | 5.39 | 5.66 | 359343 | 19878 | 6.69% |
| 2025-08-25 | 5.40 | 5.40 | 0.01 | 0.19% | 5.35 | 5.44 | 292188 | 15764 | 5.44% |
| 2025-08-22 | 5.47 | 5.39 | -0.02 | -0.37% | 5.36 | 5.52 | 280321 | 15193 | 5.22% |
| 2025-08-21 | 5.28 | 5.41 | 0.13 | 2.46% | 5.28 | 5.48 | 377644 | 20427 | 7.03% |
| 2025-08-20 | 5.23 | 5.28 | 0.03 | 0.57% | 5.19 | 5.28 | 213595 | 11175 | 3.97% |
| 2025-08-19 | 5.26 | 5.25 | -0.02 | -0.38% | 5.23 | 5.29 | 172179 | 9044 | 3.20% |
| 2025-08-18 | 5.27 | 5.27 | 0.03 | 0.57% | 5.22 | 5.29 | 238086 | 12523 | 4.43% |
| 2025-08-15 | 5.16 | 5.24 | 0.05 | 0.96% | 5.14 | 5.25 | 197414 | 10259 | 3.67% |
| 2025-08-14 | 5.25 | 5.19 | -0.04 | -0.76% | 5.18 | 5.31 | 222827 | 11701 | 4.15% |
| 2025-08-13 | 5.16 | 5.23 | 0.05 | 0.97% | 5.16 | 5.24 | 172507 | 8984 | 3.21% |
| 2025-08-12 | 5.20 | 5.18 | -0.03 | -0.58% | 5.15 | 5.20 | 146004 | 7549 | 2.72% |
| 2025-08-11 | 5.16 | 5.21 | 0.03 | 0.58% | 5.15 | 5.22 | 136563 | 7097 | 2.54% |
| 2025-08-08 | 5.28 | 5.18 | -0.10 | -1.89% | 5.18 | 5.28 | 190947 | 9933 | 3.55% |
| 2025-08-07 | 5.24 | 5.28 | 0.04 | 0.76% | 5.22 | 5.35 | 205789 | 10871 | 3.83% |
| 2025-08-06 | 5.26 | 5.24 | -0.02 | -0.38% | 5.19 | 5.26 | 153879 | 8047 | 2.86% |
| 2025-08-05 | 5.26 | 5.26 | 0.02 | 0.38% | 5.23 | 5.31 | 120046 | 6311 | 2.23% |
| 2025-08-04 | 5.21 | 5.24 | -0.01 | -0.19% | 5.14 | 5.26 | 135267 | 7052 | 2.52% |
| 2025-08-01 | 5.23 | 5.25 | 0.04 | 0.77% | 5.21 | 5.30 | 132924 | 6979 | 2.47% |
| 2025-07-31 | 5.25 | 5.21 | -0.05 | -0.95% | 5.19 | 5.33 | 171744 | 9034 | 3.20% |
| 2025-07-30 | 5.30 | 5.26 | -0.06 | -1.13% | 5.23 | 5.35 | 188666 | 9958 | 3.51% |
| 2025-07-29 | 5.40 | 5.32 | -0.12 | -2.21% | 5.27 | 5.42 | 258305 | 13734 | 4.81% |
| 2025-07-28 | 5.36 | 5.44 | 0.09 | 1.68% | 5.29 | 5.49 | 258737 | 13980 | 4.81% |
| 2025-07-25 | 5.29 | 5.35 | 0.05 | 0.94% | 5.28 | 5.48 | 359563 | 19377 | 6.69% |
| 2025-07-24 | 5.11 | 5.30 | 0.16 | 3.11% | 5.11 | 5.53 | 519685 | 27619 | 9.67% |