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 | 4.42 | 4.64 | 0.22 | 4.98% | 4.42 | 4.73 | 2123356 | 97658 | 6.46% |
| 2025-10-30 | 4.48 | 4.42 | -0.07 | -1.56% | 4.42 | 4.51 | 868206 | 38687 | 2.64% |
| 2025-10-29 | 4.52 | 4.49 | -0.03 | -0.66% | 4.45 | 4.52 | 778764 | 34865 | 2.37% |
| 2025-10-28 | 4.49 | 4.52 | 0.01 | 0.22% | 4.46 | 4.56 | 689149 | 31164 | 2.10% |
| 2025-10-27 | 4.62 | 4.51 | -0.08 | -1.74% | 4.49 | 4.62 | 986574 | 44712 | 3.00% |
| 2025-10-24 | 4.57 | 4.59 | 0.01 | 0.22% | 4.57 | 4.63 | 575703 | 26424 | 1.75% |
| 2025-10-23 | 4.53 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 612503 | 27690 | 1.86% |
| 2025-10-22 | 4.51 | 4.53 | 0.00 | 0.00% | 4.50 | 4.58 | 575701 | 26175 | 1.75% |
| 2025-10-21 | 4.46 | 4.53 | 0.06 | 1.34% | 4.46 | 4.55 | 645188 | 29137 | 1.96% |
| 2025-10-20 | 4.45 | 4.47 | 0.06 | 1.36% | 4.45 | 4.50 | 602166 | 26954 | 1.83% |
| 2025-10-17 | 4.55 | 4.41 | -0.15 | -3.29% | 4.41 | 4.59 | 856934 | 38417 | 2.61% |
| 2025-10-16 | 4.64 | 4.56 | -0.09 | -1.94% | 4.54 | 4.64 | 767332 | 35086 | 2.33% |
| 2025-10-15 | 4.63 | 4.65 | 0.05 | 1.09% | 4.56 | 4.66 | 695032 | 32143 | 2.11% |
| 2025-10-14 | 4.70 | 4.60 | -0.10 | -2.13% | 4.59 | 4.75 | 983876 | 45964 | 2.99% |
| 2025-10-13 | 4.59 | 4.70 | -0.10 | -2.08% | 4.50 | 4.70 | 1012404 | 46990 | 3.08% |
| 2025-10-10 | 4.87 | 4.80 | -0.09 | -1.84% | 4.78 | 4.89 | 1003804 | 48415 | 3.05% |
| 2025-10-09 | 4.86 | 4.89 | 0.05 | 1.03% | 4.85 | 4.93 | 904745 | 44194 | 2.75% |
| 2025-09-30 | 4.83 | 4.84 | 0.03 | 0.62% | 4.81 | 4.87 | 894376 | 43329 | 2.72% |
| 2025-09-29 | 4.83 | 4.81 | -0.04 | -0.82% | 4.71 | 4.85 | 1103157 | 52712 | 3.36% |
| 2025-09-26 | 4.98 | 4.85 | -0.17 | -3.39% | 4.85 | 4.99 | 1256062 | 61423 | 3.82% |
| 2025-09-25 | 4.95 | 5.02 | 0.03 | 0.60% | 4.95 | 5.13 | 1442888 | 72969 | 4.39% |
| 2025-09-24 | 4.90 | 4.99 | 0.06 | 1.22% | 4.87 | 5.00 | 1054754 | 52146 | 3.21% |
| 2025-09-23 | 5.07 | 4.93 | -0.17 | -3.33% | 4.80 | 5.09 | 1811786 | 88616 | 5.51% |
| 2025-09-22 | 5.24 | 5.10 | -0.12 | -2.30% | 5.04 | 5.25 | 1635501 | 83230 | 4.98% |
| 2025-09-19 | 5.28 | 5.22 | -0.07 | -1.32% | 5.20 | 5.33 | 1074304 | 56403 | 3.27% |
| 2025-09-18 | 5.43 | 5.29 | -0.14 | -2.58% | 5.24 | 5.46 | 1875587 | 100830 | 5.71% |
| 2025-09-17 | 5.45 | 5.43 | -0.05 | -0.91% | 5.40 | 5.50 | 1512530 | 82296 | 4.60% |
| 2025-09-16 | 5.36 | 5.48 | 0.09 | 1.67% | 5.35 | 5.51 | 2087281 | 113616 | 6.35% |
| 2025-09-15 | 5.32 | 5.39 | 0.07 | 1.32% | 5.26 | 5.46 | 1763980 | 94822 | 5.37% |
| 2025-09-12 | 5.37 | 5.32 | -0.06 | -1.12% | 5.31 | 5.43 | 1488815 | 79848 | 4.53% |
| 2025-09-11 | 5.34 | 5.38 | 0.07 | 1.32% | 5.16 | 5.38 | 1544780 | 81507 | 4.70% |
| 2025-09-10 | 5.28 | 5.31 | 0.03 | 0.57% | 5.26 | 5.38 | 958732 | 51057 | 2.92% |
| 2025-09-09 | 5.41 | 5.28 | -0.15 | -2.76% | 5.27 | 5.44 | 1239586 | 66117 | 3.77% |
| 2025-09-08 | 5.43 | 5.43 | 0.01 | 0.18% | 5.34 | 5.44 | 1356345 | 73182 | 4.13% |
| 2025-09-05 | 5.32 | 5.42 | 0.11 | 2.07% | 5.24 | 5.43 | 1309631 | 69886 | 3.98% |
| 2025-09-04 | 5.42 | 5.31 | -0.09 | -1.67% | 5.22 | 5.52 | 1622902 | 87331 | 4.94% |
| 2025-09-03 | 5.51 | 5.40 | -0.10 | -1.82% | 5.38 | 5.66 | 1872557 | 103374 | 5.70% |
| 2025-09-02 | 5.74 | 5.50 | -0.25 | -4.35% | 5.45 | 5.76 | 2181642 | 121251 | 6.64% |
| 2025-09-01 | 5.72 | 5.75 | 0.03 | 0.52% | 5.72 | 5.86 | 1518917 | 87627 | 4.62% |
| 2025-08-29 | 5.89 | 5.72 | -0.17 | -2.89% | 5.70 | 5.93 | 1826550 | 105821 | 5.56% |
| 2025-08-28 | 5.85 | 5.89 | 0.00 | 0.00% | 5.63 | 5.96 | 2775494 | 161234 | 8.44% |
| 2025-08-27 | 6.10 | 5.89 | -0.18 | -2.97% | 5.88 | 6.24 | 3908601 | 237958 | 11.89% |
| 2025-08-26 | 6.09 | 6.07 | -0.02 | -0.33% | 6.00 | 6.20 | 3097876 | 189302 | 9.42% |
| 2025-08-25 | 5.93 | 6.09 | 0.09 | 1.50% | 5.86 | 6.15 | 4060246 | 244408 | 12.35% |
| 2025-08-22 | 5.81 | 6.00 | 0.20 | 3.45% | 5.80 | 6.00 | 3472034 | 205428 | 10.58% |
| 2025-08-21 | 5.84 | 5.80 | -0.03 | -0.51% | 5.75 | 5.87 | 1728925 | 100622 | 5.27% |
| 2025-08-20 | 5.80 | 5.83 | 0.00 | 0.00% | 5.71 | 5.85 | 1748414 | 101225 | 5.33% |
| 2025-08-19 | 5.79 | 5.83 | 0.03 | 0.52% | 5.75 | 5.92 | 2185813 | 127590 | 6.66% |
| 2025-08-18 | 5.64 | 5.80 | 0.18 | 3.20% | 5.64 | 5.89 | 4057629 | 235938 | 12.37% |
| 2025-08-15 | 5.55 | 5.62 | 0.04 | 0.72% | 5.52 | 5.65 | 1489018 | 83439 | 4.54% |
| 2025-08-14 | 5.68 | 5.58 | -0.09 | -1.59% | 5.55 | 5.77 | 2037575 | 115322 | 6.21% |
| 2025-08-13 | 5.70 | 5.67 | -0.05 | -0.87% | 5.63 | 5.73 | 1724253 | 97872 | 5.26% |
| 2025-08-12 | 5.63 | 5.72 | 0.08 | 1.42% | 5.61 | 5.80 | 2498330 | 143140 | 7.61% |
| 2025-08-11 | 5.60 | 5.64 | -0.01 | -0.18% | 5.58 | 5.66 | 1278974 | 71959 | 3.90% |
| 2025-08-08 | 5.72 | 5.65 | -0.02 | -0.35% | 5.61 | 5.75 | 1793590 | 101684 | 5.47% |
| 2025-08-07 | 5.71 | 5.67 | -0.06 | -1.05% | 5.62 | 5.73 | 1565095 | 88718 | 4.77% |
| 2025-08-06 | 5.68 | 5.73 | 0.05 | 0.88% | 5.68 | 5.82 | 2006536 | 115036 | 6.12% |
| 2025-08-05 | 5.70 | 5.68 | 0.00 | 0.00% | 5.66 | 5.76 | 1602216 | 91321 | 4.88% |
| 2025-08-04 | 5.65 | 5.68 | -0.02 | -0.35% | 5.59 | 5.73 | 1512486 | 85614 | 4.61% |
| 2025-08-01 | 5.69 | 5.70 | 0.04 | 0.71% | 5.54 | 5.73 | 1999472 | 112648 | 6.09% |
| 2025-07-31 | 5.69 | 5.66 | -0.11 | -1.91% | 5.62 | 5.78 | 2460569 | 140051 | 7.50% |
| 2025-07-30 | 5.55 | 5.77 | 0.21 | 3.78% | 5.49 | 5.86 | 3879880 | 220045 | 11.83% |
| 2025-07-29 | 5.64 | 5.56 | -0.02 | -0.36% | 5.50 | 5.67 | 1391018 | 77258 | 4.24% |
| 2025-07-28 | 5.57 | 5.58 | -0.07 | -1.24% | 5.49 | 5.62 | 1948747 | 108121 | 5.94% |
| 2025-07-25 | 5.54 | 5.65 | 0.17 | 3.10% | 5.48 | 5.75 | 3726374 | 210727 | 11.36% |