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 | 4.80 | 4.77 | 0.06 | 1.27% | 4.73 | 4.88 | 231089 | 11057 | 2.13% |
| 2025-10-30 | 4.84 | 4.71 | -0.17 | -3.48% | 4.71 | 4.85 | 312258 | 14908 | 2.87% |
| 2025-10-29 | 4.69 | 4.88 | 0.13 | 2.74% | 4.56 | 4.96 | 449156 | 21281 | 4.13% |
| 2025-10-28 | 4.80 | 4.75 | -0.12 | -2.46% | 4.74 | 4.85 | 277162 | 13246 | 2.55% |
| 2025-10-27 | 4.78 | 4.87 | 0.14 | 2.96% | 4.71 | 4.97 | 485478 | 23543 | 4.47% |
| 2025-10-24 | 4.83 | 4.73 | -0.08 | -1.66% | 4.69 | 4.84 | 192361 | 9112 | 1.77% |
| 2025-10-23 | 4.72 | 4.81 | 0.07 | 1.48% | 4.72 | 4.83 | 167406 | 8008 | 1.54% |
| 2025-10-22 | 4.77 | 4.75 | -0.03 | -0.63% | 4.73 | 4.81 | 138549 | 6595 | 1.28% |
| 2025-10-21 | 4.75 | 4.78 | 0.04 | 0.84% | 4.68 | 4.80 | 191984 | 9121 | 1.77% |
| 2025-10-20 | 4.69 | 4.74 | 0.11 | 2.38% | 4.66 | 4.75 | 211812 | 9990 | 1.95% |
| 2025-10-17 | 4.68 | 4.63 | -0.07 | -1.49% | 4.62 | 4.74 | 151534 | 7080 | 1.39% |
| 2025-10-16 | 4.72 | 4.70 | -0.04 | -0.84% | 4.67 | 4.75 | 225965 | 10629 | 2.08% |
| 2025-10-15 | 4.69 | 4.74 | 0.05 | 1.07% | 4.65 | 4.83 | 301923 | 14361 | 2.78% |
| 2025-10-14 | 4.65 | 4.69 | 0.03 | 0.64% | 4.61 | 4.74 | 326116 | 15280 | 3.00% |
| 2025-10-13 | 4.49 | 4.66 | 0.11 | 2.42% | 4.45 | 4.82 | 328566 | 15265 | 3.02% |
| 2025-10-10 | 4.46 | 4.55 | 0.09 | 2.02% | 4.44 | 4.59 | 189431 | 8595 | 1.74% |
| 2025-10-09 | 4.40 | 4.46 | 0.05 | 1.13% | 4.38 | 4.46 | 118672 | 5253 | 1.09% |
| 2025-09-30 | 4.46 | 4.41 | -0.04 | -0.90% | 4.41 | 4.46 | 108375 | 4796 | 1.00% |
| 2025-09-29 | 4.43 | 4.45 | 0.00 | 0.00% | 4.35 | 4.47 | 137142 | 6064 | 1.26% |
| 2025-09-26 | 4.40 | 4.45 | 0.03 | 0.68% | 4.38 | 4.46 | 111275 | 4926 | 1.02% |
| 2025-09-25 | 4.53 | 4.42 | -0.12 | -2.64% | 4.42 | 4.54 | 192946 | 8613 | 1.78% |
| 2025-09-24 | 4.51 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 116594 | 5272 | 1.07% |
| 2025-09-23 | 4.58 | 4.52 | -0.06 | -1.31% | 4.44 | 4.59 | 182694 | 8203 | 1.68% |
| 2025-09-22 | 4.70 | 4.58 | -0.16 | -3.38% | 4.53 | 4.70 | 297012 | 13621 | 2.73% |
| 2025-09-19 | 4.62 | 4.74 | 0.12 | 2.60% | 4.62 | 4.83 | 427780 | 20215 | 3.94% |
| 2025-09-18 | 4.71 | 4.62 | -0.08 | -1.70% | 4.57 | 4.73 | 195654 | 9117 | 1.80% |
| 2025-09-17 | 4.70 | 4.70 | -0.03 | -0.63% | 4.61 | 4.74 | 212992 | 9957 | 1.96% |
| 2025-09-16 | 4.66 | 4.73 | 0.10 | 2.16% | 4.65 | 4.74 | 343002 | 16147 | 3.16% |
| 2025-09-15 | 4.60 | 4.63 | 0.01 | 0.22% | 4.57 | 4.66 | 144419 | 6659 | 1.33% |
| 2025-09-12 | 4.60 | 4.62 | 0.02 | 0.43% | 4.58 | 4.69 | 215400 | 9946 | 1.98% |
| 2025-09-11 | 4.59 | 4.60 | -0.01 | -0.22% | 4.51 | 4.60 | 134066 | 6104 | 1.23% |
| 2025-09-10 | 4.54 | 4.61 | 0.07 | 1.54% | 4.51 | 4.62 | 162883 | 7448 | 1.50% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.52 | 4.58 | 104964 | 4770 | 0.97% |
| 2025-09-08 | 4.51 | 4.55 | 0.03 | 0.66% | 4.50 | 4.57 | 123864 | 5619 | 1.14% |
| 2025-09-05 | 4.45 | 4.52 | 0.05 | 1.12% | 4.42 | 4.52 | 144024 | 6437 | 1.33% |
| 2025-09-04 | 4.41 | 4.47 | 0.05 | 1.13% | 4.38 | 4.50 | 141526 | 6306 | 1.30% |
| 2025-09-03 | 4.48 | 4.42 | -0.06 | -1.34% | 4.39 | 4.49 | 125324 | 5568 | 1.15% |
| 2025-09-02 | 4.54 | 4.48 | -0.04 | -0.88% | 4.43 | 4.54 | 159698 | 7138 | 1.47% |
| 2025-09-01 | 4.54 | 4.52 | -0.01 | -0.22% | 4.45 | 4.56 | 146588 | 6605 | 1.35% |
| 2025-08-29 | 4.58 | 4.53 | -0.06 | -1.31% | 4.51 | 4.60 | 148911 | 6785 | 1.37% |
| 2025-08-28 | 4.56 | 4.59 | 0.03 | 0.66% | 4.43 | 4.66 | 208512 | 9486 | 1.92% |
| 2025-08-27 | 4.70 | 4.56 | -0.14 | -2.98% | 4.55 | 4.70 | 200573 | 9296 | 1.85% |
| 2025-08-26 | 4.64 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 170737 | 7992 | 1.57% |
| 2025-08-25 | 4.63 | 4.65 | 0.02 | 0.43% | 4.62 | 4.69 | 202936 | 9454 | 1.87% |
| 2025-08-22 | 4.65 | 4.63 | -0.02 | -0.43% | 4.57 | 4.66 | 154303 | 7111 | 1.42% |
| 2025-08-21 | 4.64 | 4.65 | 0.02 | 0.43% | 4.62 | 4.66 | 167009 | 7752 | 1.54% |
| 2025-08-20 | 4.58 | 4.63 | 0.06 | 1.31% | 4.54 | 4.63 | 137067 | 6295 | 1.26% |
| 2025-08-19 | 4.55 | 4.57 | 0.03 | 0.66% | 4.53 | 4.60 | 154416 | 7062 | 1.42% |
| 2025-08-18 | 4.52 | 4.54 | 0.04 | 0.89% | 4.49 | 4.56 | 150870 | 6844 | 1.39% |
| 2025-08-15 | 4.47 | 4.50 | 0.02 | 0.45% | 4.46 | 4.52 | 130373 | 5867 | 1.20% |
| 2025-08-14 | 4.57 | 4.48 | -0.09 | -1.97% | 4.47 | 4.58 | 176879 | 7993 | 1.63% |
| 2025-08-13 | 4.62 | 4.57 | -0.04 | -0.87% | 4.56 | 4.63 | 144212 | 6607 | 1.33% |
| 2025-08-12 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.64 | 122267 | 5643 | 1.13% |
| 2025-08-11 | 4.59 | 4.64 | 0.05 | 1.09% | 4.57 | 4.66 | 138710 | 6416 | 1.28% |
| 2025-08-08 | 4.57 | 4.59 | 0.02 | 0.44% | 4.53 | 4.60 | 132888 | 6065 | 1.22% |
| 2025-08-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 127263 | 5814 | 1.17% |
| 2025-08-06 | 4.57 | 4.56 | -0.01 | -0.22% | 4.51 | 4.58 | 121974 | 5544 | 1.12% |
| 2025-08-05 | 4.53 | 4.57 | 0.04 | 0.88% | 4.53 | 4.58 | 111625 | 5088 | 1.03% |
| 2025-08-04 | 4.52 | 4.53 | -0.02 | -0.44% | 4.49 | 4.55 | 93188 | 4217 | 0.86% |
| 2025-08-01 | 4.51 | 4.55 | 0.06 | 1.34% | 4.50 | 4.58 | 138804 | 6318 | 1.28% |
| 2025-07-31 | 4.59 | 4.49 | -0.11 | -2.39% | 4.49 | 4.60 | 173868 | 7881 | 1.60% |
| 2025-07-30 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.66 | 145008 | 6698 | 1.33% |
| 2025-07-29 | 4.67 | 4.64 | -0.05 | -1.07% | 4.58 | 4.70 | 133779 | 6182 | 1.23% |
| 2025-07-28 | 4.65 | 4.69 | 0.02 | 0.43% | 4.61 | 4.69 | 158190 | 7368 | 1.46% |
| 2025-07-25 | 4.73 | 4.67 | -0.05 | -1.06% | 4.66 | 4.75 | 156220 | 7328 | 1.44% |