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 | 4.30 | 4.32 | 0.07 | 1.65% | 4.29 | 4.41 | 846020 | 36819 | 0.99% |
| 2025-10-30 | 4.27 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 581917 | 24819 | 0.68% |
| 2025-10-29 | 4.22 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 739953 | 31707 | 0.87% |
| 2025-10-28 | 4.30 | 4.24 | -0.09 | -2.08% | 4.22 | 4.32 | 956117 | 40731 | 1.12% |
| 2025-10-27 | 4.35 | 4.33 | 0.00 | 0.00% | 4.32 | 4.41 | 672545 | 29317 | 0.79% |
| 2025-10-24 | 4.36 | 4.33 | -0.02 | -0.46% | 4.32 | 4.41 | 545495 | 23776 | 0.64% |
| 2025-10-23 | 4.44 | 4.35 | -0.10 | -2.25% | 4.28 | 4.44 | 963997 | 41857 | 1.13% |
| 2025-10-22 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.55 | 632875 | 28329 | 0.74% |
| 2025-10-21 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 634313 | 28343 | 0.75% |
| 2025-10-20 | 4.47 | 4.48 | 0.02 | 0.45% | 4.42 | 4.51 | 645398 | 28852 | 0.76% |
| 2025-10-17 | 4.59 | 4.46 | -0.14 | -3.04% | 4.42 | 4.60 | 1183310 | 52960 | 1.39% |
| 2025-10-16 | 4.79 | 4.60 | -0.19 | -3.97% | 4.58 | 4.79 | 1481259 | 68935 | 1.74% |
| 2025-10-15 | 4.50 | 4.79 | 0.27 | 5.97% | 4.47 | 4.90 | 2497167 | 116171 | 2.94% |
| 2025-10-14 | 4.38 | 4.52 | 0.17 | 3.91% | 4.36 | 4.79 | 3121154 | 146750 | 3.67% |
| 2025-10-13 | 4.25 | 4.35 | -0.08 | -1.81% | 4.22 | 4.37 | 884864 | 38160 | 1.04% |
| 2025-10-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.37 | 4.51 | 881222 | 39273 | 1.04% |
| 2025-10-09 | 4.50 | 4.41 | -0.11 | -2.43% | 4.39 | 4.52 | 1152582 | 51035 | 1.35% |
| 2025-09-30 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.54 | 885314 | 39616 | 1.04% |
| 2025-09-29 | 4.32 | 4.42 | 0.08 | 1.84% | 4.30 | 4.47 | 863250 | 37894 | 1.01% |
| 2025-09-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.31 | 4.45 | 716496 | 31367 | 0.84% |
| 2025-09-25 | 4.45 | 4.34 | -0.13 | -2.91% | 4.33 | 4.46 | 893704 | 39140 | 1.05% |
| 2025-09-24 | 4.32 | 4.47 | 0.13 | 3.00% | 4.30 | 4.48 | 916390 | 40476 | 1.08% |
| 2025-09-23 | 4.52 | 4.34 | -0.21 | -4.62% | 4.25 | 4.54 | 1469191 | 63803 | 1.73% |
| 2025-09-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.46 | 4.56 | 783756 | 35338 | 0.92% |
| 2025-09-19 | 4.60 | 4.54 | -0.08 | -1.73% | 4.49 | 4.64 | 1000367 | 45432 | 1.18% |
| 2025-09-18 | 4.71 | 4.62 | -0.09 | -1.91% | 4.58 | 4.93 | 1987230 | 94470 | 2.34% |
| 2025-09-17 | 4.60 | 4.71 | 0.09 | 1.95% | 4.56 | 4.74 | 1131511 | 52907 | 1.33% |
| 2025-09-16 | 4.58 | 4.62 | 0.02 | 0.43% | 4.51 | 4.66 | 905930 | 41557 | 1.06% |
| 2025-09-15 | 4.65 | 4.60 | -0.04 | -0.86% | 4.53 | 4.65 | 877966 | 40212 | 1.03% |
| 2025-09-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 883253 | 41097 | 1.04% |
| 2025-09-11 | 4.53 | 4.68 | 0.15 | 3.31% | 4.50 | 4.72 | 1300872 | 60142 | 1.53% |
| 2025-09-10 | 4.45 | 4.53 | 0.07 | 1.57% | 4.45 | 4.57 | 926410 | 41838 | 1.09% |
| 2025-09-09 | 4.57 | 4.46 | -0.12 | -2.62% | 4.44 | 4.59 | 1196548 | 53990 | 1.41% |
| 2025-09-08 | 4.67 | 4.58 | -0.09 | -1.93% | 4.56 | 4.71 | 1105263 | 51010 | 1.30% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.54 | 4.69 | 1262127 | 58205 | 1.48% |
| 2025-09-04 | 4.96 | 4.64 | -0.32 | -6.45% | 4.56 | 4.96 | 1964840 | 93373 | 2.31% |
| 2025-09-03 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 5.11 | 1674796 | 83855 | 1.97% |
| 2025-09-02 | 5.03 | 4.94 | -0.11 | -2.18% | 4.85 | 5.10 | 1665320 | 82551 | 1.96% |
| 2025-09-01 | 4.85 | 5.05 | 0.19 | 3.91% | 4.80 | 5.10 | 2386034 | 118847 | 2.80% |
| 2025-08-29 | 4.84 | 4.86 | 0.04 | 0.83% | 4.75 | 4.92 | 1646554 | 79602 | 1.94% |
| 2025-08-28 | 4.68 | 4.82 | 0.13 | 2.77% | 4.62 | 4.84 | 1679070 | 79194 | 1.97% |
| 2025-08-27 | 4.97 | 4.69 | -0.31 | -6.20% | 4.68 | 5.00 | 2588572 | 125243 | 3.04% |
| 2025-08-26 | 5.10 | 5.00 | -0.15 | -2.91% | 5.00 | 5.18 | 2470925 | 124998 | 2.90% |
| 2025-08-25 | 4.86 | 5.15 | 0.31 | 6.40% | 4.80 | 5.28 | 3829584 | 190770 | 4.50% |
| 2025-08-22 | 4.77 | 4.84 | 0.08 | 1.68% | 4.70 | 4.94 | 2495621 | 120330 | 2.93% |
| 2025-08-21 | 4.88 | 4.76 | -0.23 | -4.61% | 4.67 | 4.99 | 3842262 | 184522 | 4.52% |
| 2025-08-20 | 5.60 | 4.99 | -0.55 | -9.93% | 4.99 | 5.65 | 5309886 | 269627 | 6.24% |
| 2025-08-19 | 5.22 | 5.54 | 0.20 | 3.75% | 5.12 | 5.87 | 6591602 | 364535 | 7.75% |
| 2025-08-18 | 6.03 | 5.34 | -0.14 | -2.55% | 4.96 | 6.03 | 9096010 | 500253 | 10.69% |
| 2025-08-15 | 5.48 | 5.48 | 0.50 | 10.04% | 5.48 | 5.48 | 500879 | 27448 | 0.59% |
| 2025-08-14 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 4.98 | 92631 | 4613 | 0.11% |
| 2025-08-13 | 4.53 | 4.53 | 0.41 | 9.95% | 4.53 | 4.53 | 417751 | 18924 | 0.49% |
| 2025-07-29 | 4.09 | 4.12 | 0.01 | 0.24% | 4.04 | 4.20 | 1717026 | 70670 | 2.02% |
| 2025-07-28 | 3.92 | 4.11 | 0.22 | 5.66% | 3.80 | 4.15 | 2423569 | 97323 | 2.85% |
| 2025-07-25 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.92 | 1691190 | 65533 | 1.99% |
| 2025-07-24 | 3.57 | 3.80 | 0.20 | 5.56% | 3.55 | 3.85 | 2030938 | 76635 | 2.39% |