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 | 4.60 | 4.76 | 0.16 | 3.48% | 4.59 | 4.78 | 507338 | 23920 | 3.32% |
| 2025-10-30 | 4.65 | 4.60 | -0.04 | -0.86% | 4.59 | 4.69 | 270125 | 12522 | 1.77% |
| 2025-10-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.59 | 4.68 | 260181 | 12031 | 1.70% |
| 2025-10-28 | 4.66 | 4.69 | 0.02 | 0.43% | 4.64 | 4.74 | 224576 | 10553 | 1.47% |
| 2025-10-27 | 4.70 | 4.67 | -0.02 | -0.43% | 4.64 | 4.73 | 196734 | 9194 | 1.29% |
| 2025-10-24 | 4.74 | 4.69 | -0.03 | -0.64% | 4.67 | 4.78 | 264358 | 12459 | 1.73% |
| 2025-10-23 | 4.59 | 4.72 | 0.15 | 3.28% | 4.53 | 4.74 | 418973 | 19425 | 2.74% |
| 2025-10-22 | 4.55 | 4.57 | -0.01 | -0.22% | 4.52 | 4.61 | 205874 | 9423 | 1.35% |
| 2025-10-21 | 4.51 | 4.58 | 0.05 | 1.10% | 4.49 | 4.59 | 268874 | 12221 | 1.76% |
| 2025-10-20 | 4.53 | 4.53 | 0.03 | 0.67% | 4.50 | 4.57 | 166548 | 7541 | 1.09% |
| 2025-10-17 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.60 | 230819 | 10464 | 1.51% |
| 2025-10-16 | 4.65 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 283978 | 12999 | 1.86% |
| 2025-10-15 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 204886 | 9509 | 1.34% |
| 2025-10-14 | 4.69 | 4.61 | -0.07 | -1.50% | 4.61 | 4.73 | 286782 | 13362 | 1.88% |
| 2025-10-13 | 4.60 | 4.68 | -0.04 | -0.85% | 4.51 | 4.71 | 282760 | 13142 | 1.85% |
| 2025-10-10 | 4.83 | 4.72 | -0.13 | -2.68% | 4.71 | 4.85 | 399695 | 18974 | 2.62% |
| 2025-10-09 | 4.80 | 4.85 | 0.04 | 0.83% | 4.76 | 4.90 | 337604 | 16292 | 2.21% |
| 2025-09-30 | 4.82 | 4.81 | 0.02 | 0.42% | 4.81 | 4.89 | 237451 | 11513 | 1.56% |
| 2025-09-29 | 4.77 | 4.79 | 0.02 | 0.42% | 4.68 | 4.81 | 236444 | 11238 | 1.55% |
| 2025-09-26 | 4.90 | 4.77 | -0.16 | -3.25% | 4.77 | 4.92 | 301771 | 14589 | 1.98% |
| 2025-09-25 | 4.93 | 4.93 | -0.05 | -1.00% | 4.91 | 5.01 | 382965 | 18982 | 2.51% |
| 2025-09-24 | 4.74 | 4.98 | 0.17 | 3.53% | 4.72 | 5.02 | 608036 | 29664 | 3.98% |
| 2025-09-23 | 4.91 | 4.81 | -0.10 | -2.04% | 4.70 | 4.93 | 408253 | 19509 | 2.67% |
| 2025-09-22 | 4.98 | 4.91 | -0.07 | -1.41% | 4.88 | 4.99 | 296436 | 14605 | 1.94% |
| 2025-09-19 | 5.02 | 4.98 | -0.05 | -0.99% | 4.96 | 5.05 | 353236 | 17640 | 2.31% |
| 2025-09-18 | 5.12 | 5.03 | -0.10 | -1.95% | 4.99 | 5.16 | 477766 | 24275 | 3.13% |
| 2025-09-17 | 5.21 | 5.13 | -0.05 | -0.97% | 5.11 | 5.21 | 324601 | 16692 | 2.13% |
| 2025-09-16 | 5.06 | 5.18 | 0.11 | 2.17% | 5.04 | 5.18 | 389161 | 19929 | 2.55% |
| 2025-09-15 | 5.10 | 5.07 | -0.05 | -0.98% | 5.04 | 5.12 | 294825 | 14943 | 1.93% |
| 2025-09-12 | 5.08 | 5.12 | 0.02 | 0.39% | 5.07 | 5.18 | 375997 | 19314 | 2.46% |
| 2025-09-11 | 5.05 | 5.10 | 0.04 | 0.79% | 4.98 | 5.10 | 441806 | 22318 | 2.89% |
| 2025-09-10 | 5.05 | 5.06 | 0.01 | 0.20% | 5.04 | 5.09 | 223633 | 11320 | 1.46% |
| 2025-09-09 | 5.11 | 5.05 | -0.07 | -1.37% | 5.03 | 5.11 | 325326 | 16484 | 2.13% |
| 2025-09-08 | 5.11 | 5.12 | 0.01 | 0.20% | 5.06 | 5.15 | 373737 | 19078 | 2.45% |
| 2025-09-05 | 5.05 | 5.11 | 0.04 | 0.79% | 5.00 | 5.11 | 397589 | 20080 | 2.60% |
| 2025-09-04 | 5.06 | 5.07 | 0.02 | 0.40% | 4.99 | 5.12 | 577235 | 29181 | 3.78% |
| 2025-09-03 | 5.17 | 5.05 | -0.11 | -2.13% | 5.03 | 5.19 | 465489 | 23761 | 3.05% |
| 2025-09-02 | 5.35 | 5.16 | -0.21 | -3.91% | 5.12 | 5.36 | 716375 | 37241 | 4.69% |
| 2025-09-01 | 5.40 | 5.37 | -0.02 | -0.37% | 5.32 | 5.47 | 540863 | 29095 | 3.54% |
| 2025-08-29 | 5.53 | 5.39 | -0.12 | -2.18% | 5.37 | 5.55 | 533711 | 28923 | 3.50% |
| 2025-08-28 | 5.45 | 5.51 | -0.01 | -0.18% | 5.25 | 5.59 | 891534 | 48348 | 5.84% |
| 2025-08-27 | 5.81 | 5.52 | -0.23 | -4.00% | 5.52 | 5.90 | 944692 | 54062 | 6.19% |
| 2025-08-26 | 5.71 | 5.75 | 0.01 | 0.17% | 5.66 | 5.81 | 658351 | 37946 | 4.31% |
| 2025-08-25 | 5.70 | 5.74 | 0.06 | 1.06% | 5.67 | 5.81 | 970484 | 55626 | 6.36% |
| 2025-08-22 | 5.52 | 5.68 | 0.16 | 2.90% | 5.52 | 5.69 | 874845 | 49009 | 5.73% |
| 2025-08-21 | 5.53 | 5.52 | 0.00 | 0.00% | 5.49 | 5.66 | 683479 | 38050 | 4.48% |
| 2025-08-20 | 5.48 | 5.52 | 0.02 | 0.36% | 5.40 | 5.52 | 591348 | 32239 | 3.87% |
| 2025-08-19 | 5.51 | 5.50 | -0.01 | -0.18% | 5.47 | 5.61 | 651322 | 36000 | 4.27% |
| 2025-08-18 | 5.40 | 5.51 | 0.12 | 2.23% | 5.39 | 5.58 | 831169 | 45892 | 5.44% |
| 2025-08-15 | 5.29 | 5.39 | 0.10 | 1.89% | 5.27 | 5.41 | 550575 | 29543 | 3.61% |
| 2025-08-14 | 5.42 | 5.29 | -0.14 | -2.58% | 5.25 | 5.43 | 584964 | 31282 | 3.83% |
| 2025-08-13 | 5.43 | 5.43 | -0.01 | -0.18% | 5.37 | 5.45 | 510545 | 27652 | 3.34% |
| 2025-08-12 | 5.50 | 5.44 | -0.06 | -1.09% | 5.40 | 5.50 | 516349 | 28053 | 3.38% |
| 2025-08-11 | 5.42 | 5.50 | 0.05 | 0.92% | 5.41 | 5.52 | 600447 | 32870 | 3.93% |
| 2025-08-08 | 5.85 | 5.45 | -0.39 | -6.68% | 5.42 | 5.90 | 1354418 | 75577 | 8.87% |
| 2025-08-07 | 5.82 | 5.84 | 0.04 | 0.69% | 5.81 | 6.02 | 1047150 | 61774 | 6.86% |
| 2025-08-06 | 5.83 | 5.80 | -0.16 | -2.68% | 5.75 | 5.90 | 938222 | 54614 | 6.15% |
| 2025-08-05 | 5.90 | 5.96 | 0.02 | 0.34% | 5.88 | 6.03 | 606474 | 36146 | 3.97% |
| 2025-08-04 | 5.88 | 5.94 | -0.01 | -0.17% | 5.78 | 5.95 | 761704 | 44601 | 4.99% |
| 2025-08-01 | 5.86 | 5.95 | 0.16 | 2.76% | 5.77 | 5.96 | 1026528 | 60389 | 6.72% |
| 2025-07-31 | 5.74 | 5.79 | 0.00 | 0.00% | 5.74 | 5.97 | 824359 | 48229 | 5.40% |
| 2025-07-30 | 5.82 | 5.79 | -0.05 | -0.86% | 5.71 | 5.90 | 690635 | 40090 | 4.52% |
| 2025-07-29 | 5.78 | 5.84 | 0.02 | 0.34% | 5.69 | 5.86 | 504988 | 29148 | 3.31% |
| 2025-07-28 | 5.84 | 5.82 | -0.02 | -0.34% | 5.69 | 5.87 | 610644 | 35191 | 4.00% |
| 2025-07-25 | 5.71 | 5.84 | 0.15 | 2.64% | 5.66 | 5.89 | 912757 | 53034 | 5.98% |