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 | 4.75 | 4.73 | 0.03 | 0.64% | 4.72 | 4.83 | 766293 | 36526 | 2.31% |
| 2025-10-30 | 4.70 | 4.70 | 0.01 | 0.21% | 4.66 | 4.75 | 617087 | 29061 | 1.86% |
| 2025-10-29 | 4.66 | 4.69 | 0.02 | 0.43% | 4.62 | 4.70 | 416298 | 19375 | 1.25% |
| 2025-10-28 | 4.67 | 4.67 | 0.00 | 0.00% | 4.62 | 4.76 | 731138 | 34165 | 2.20% |
| 2025-10-27 | 4.65 | 4.67 | -0.02 | -0.43% | 4.62 | 4.72 | 885813 | 41261 | 2.67% |
| 2025-10-24 | 4.75 | 4.69 | -0.05 | -1.05% | 4.63 | 4.77 | 714166 | 33442 | 2.15% |
| 2025-10-23 | 4.76 | 4.74 | -0.04 | -0.84% | 4.67 | 4.77 | 713230 | 33614 | 2.15% |
| 2025-10-22 | 4.83 | 4.78 | -0.06 | -1.24% | 4.76 | 4.83 | 809742 | 38782 | 2.44% |
| 2025-10-21 | 4.64 | 4.84 | 0.22 | 4.76% | 4.63 | 4.85 | 1579837 | 75494 | 4.76% |
| 2025-10-20 | 4.57 | 4.62 | 0.07 | 1.54% | 4.57 | 4.67 | 458083 | 21163 | 1.38% |
| 2025-10-17 | 4.66 | 4.55 | -0.13 | -2.78% | 4.55 | 4.68 | 621654 | 28580 | 1.87% |
| 2025-10-16 | 4.75 | 4.68 | -0.05 | -1.06% | 4.62 | 4.75 | 887820 | 41416 | 2.67% |
| 2025-10-15 | 4.60 | 4.73 | 0.14 | 3.05% | 4.58 | 4.76 | 991148 | 46322 | 2.98% |
| 2025-10-14 | 4.61 | 4.59 | -0.03 | -0.65% | 4.57 | 4.67 | 567917 | 26235 | 1.71% |
| 2025-10-13 | 4.52 | 4.62 | -0.01 | -0.22% | 4.50 | 4.63 | 539490 | 24640 | 1.62% |
| 2025-10-10 | 4.60 | 4.63 | 0.03 | 0.65% | 4.56 | 4.67 | 644915 | 29879 | 1.94% |
| 2025-10-09 | 4.46 | 4.60 | 0.14 | 3.14% | 4.45 | 4.62 | 852276 | 38956 | 2.57% |
| 2025-09-30 | 4.43 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 318864 | 14208 | 0.96% |
| 2025-09-29 | 4.38 | 4.44 | 0.07 | 1.60% | 4.31 | 4.47 | 427948 | 18895 | 1.29% |
| 2025-09-26 | 4.33 | 4.37 | 0.02 | 0.46% | 4.33 | 4.43 | 316506 | 13880 | 0.95% |
| 2025-09-25 | 4.42 | 4.35 | -0.07 | -1.58% | 4.33 | 4.42 | 318975 | 13924 | 0.96% |
| 2025-09-24 | 4.36 | 4.42 | 0.04 | 0.91% | 4.35 | 4.43 | 292680 | 12843 | 0.88% |
| 2025-09-23 | 4.43 | 4.38 | -0.04 | -0.90% | 4.32 | 4.44 | 383185 | 16706 | 1.15% |
| 2025-09-22 | 4.48 | 4.42 | -0.06 | -1.34% | 4.39 | 4.49 | 316648 | 13975 | 0.95% |
| 2025-09-19 | 4.52 | 4.48 | -0.07 | -1.54% | 4.45 | 4.53 | 417747 | 18730 | 1.26% |
| 2025-09-18 | 4.50 | 4.55 | 0.05 | 1.11% | 4.48 | 4.68 | 935778 | 42871 | 2.82% |
| 2025-09-17 | 4.52 | 4.50 | -0.03 | -0.66% | 4.49 | 4.53 | 323131 | 14547 | 0.97% |
| 2025-09-16 | 4.53 | 4.53 | 0.00 | 0.00% | 4.48 | 4.54 | 319449 | 14392 | 0.96% |
| 2025-09-15 | 4.48 | 4.53 | 0.06 | 1.34% | 4.48 | 4.58 | 602082 | 27314 | 1.81% |
| 2025-09-12 | 4.46 | 4.47 | 0.01 | 0.22% | 4.44 | 4.49 | 525926 | 23472 | 1.58% |
| 2025-09-11 | 4.37 | 4.46 | 0.09 | 2.06% | 4.34 | 4.46 | 481445 | 21201 | 1.45% |
| 2025-09-10 | 4.39 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 242866 | 10636 | 0.73% |
| 2025-09-09 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 347417 | 15302 | 1.05% |
| 2025-09-08 | 4.43 | 4.42 | 0.00 | 0.00% | 4.38 | 4.44 | 528294 | 23294 | 1.59% |
| 2025-09-05 | 4.41 | 4.42 | 0.03 | 0.68% | 4.36 | 4.43 | 375546 | 16516 | 1.13% |
| 2025-09-04 | 4.39 | 4.39 | 0.01 | 0.23% | 4.34 | 4.44 | 469220 | 20606 | 1.41% |
| 2025-09-03 | 4.50 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 462476 | 20500 | 1.39% |
| 2025-09-02 | 4.55 | 4.49 | -0.06 | -1.32% | 4.45 | 4.55 | 575761 | 25839 | 1.73% |
| 2025-09-01 | 4.65 | 4.55 | -0.10 | -2.15% | 4.52 | 4.66 | 786072 | 35856 | 2.37% |
| 2025-08-29 | 4.68 | 4.65 | -0.02 | -0.43% | 4.64 | 4.71 | 476517 | 22236 | 1.43% |
| 2025-08-28 | 4.62 | 4.67 | 0.02 | 0.43% | 4.51 | 4.67 | 634636 | 29247 | 1.91% |
| 2025-08-27 | 4.80 | 4.65 | -0.14 | -2.92% | 4.65 | 4.82 | 707586 | 33544 | 2.13% |
| 2025-08-26 | 4.82 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 577687 | 27636 | 1.74% |
| 2025-08-25 | 4.74 | 4.82 | 0.08 | 1.69% | 4.72 | 4.86 | 953162 | 45850 | 2.87% |
| 2025-08-22 | 4.72 | 4.74 | 0.02 | 0.42% | 4.66 | 4.74 | 514299 | 24194 | 1.55% |
| 2025-08-21 | 4.74 | 4.72 | -0.03 | -0.63% | 4.70 | 4.76 | 461398 | 21800 | 1.39% |
| 2025-08-20 | 4.70 | 4.75 | 0.04 | 0.85% | 4.67 | 4.75 | 526138 | 24802 | 1.58% |
| 2025-08-19 | 4.77 | 4.71 | -0.03 | -0.63% | 4.70 | 4.79 | 685236 | 32410 | 2.06% |
| 2025-08-18 | 4.66 | 4.74 | 0.11 | 2.38% | 4.65 | 4.77 | 1002958 | 47412 | 3.02% |
| 2025-08-15 | 4.59 | 4.63 | 0.02 | 0.43% | 4.58 | 4.70 | 741572 | 34465 | 2.23% |
| 2025-08-14 | 4.68 | 4.61 | -0.06 | -1.28% | 4.60 | 4.69 | 547643 | 25421 | 1.65% |
| 2025-08-13 | 4.68 | 4.67 | 0.00 | 0.00% | 4.66 | 4.69 | 406948 | 19007 | 1.23% |
| 2025-08-12 | 4.69 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 346078 | 16201 | 1.04% |
| 2025-08-11 | 4.67 | 4.68 | 0.00 | 0.00% | 4.65 | 4.70 | 414266 | 19387 | 1.25% |
| 2025-08-08 | 4.63 | 4.68 | 0.05 | 1.08% | 4.61 | 4.70 | 537232 | 25119 | 1.62% |
| 2025-08-07 | 4.70 | 4.63 | -0.06 | -1.28% | 4.60 | 4.72 | 481670 | 22313 | 1.45% |
| 2025-08-06 | 4.58 | 4.69 | 0.10 | 2.18% | 4.56 | 4.69 | 633160 | 29448 | 1.91% |
| 2025-08-05 | 4.58 | 4.59 | 0.01 | 0.22% | 4.55 | 4.61 | 392338 | 17969 | 1.18% |
| 2025-08-04 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 336869 | 15264 | 1.01% |
| 2025-08-01 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.58 | 299923 | 13601 | 0.90% |
| 2025-07-31 | 4.58 | 4.56 | -0.03 | -0.65% | 4.54 | 4.60 | 381084 | 17408 | 1.15% |
| 2025-07-30 | 4.61 | 4.59 | -0.04 | -0.86% | 4.57 | 4.66 | 414872 | 19171 | 1.25% |
| 2025-07-29 | 4.64 | 4.63 | -0.02 | -0.43% | 4.57 | 4.64 | 420076 | 19323 | 1.26% |
| 2025-07-28 | 4.64 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 435809 | 20249 | 1.31% |
| 2025-07-25 | 4.76 | 4.66 | -0.09 | -1.89% | 4.65 | 4.76 | 647291 | 30278 | 1.95% |
| 2025-07-24 | 4.74 | 4.75 | 0.00 | 0.00% | 4.71 | 4.81 | 908620 | 43157 | 2.74% |