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 | 4.67 | 4.74 | 0.07 | 1.50% | 4.67 | 4.74 | 95021 | 4478 | 1.07% |
| 2025-10-30 | 4.72 | 4.67 | -0.06 | -1.27% | 4.67 | 4.72 | 104458 | 4902 | 1.18% |
| 2025-10-29 | 4.75 | 4.73 | -0.02 | -0.42% | 4.69 | 4.75 | 89327 | 4209 | 1.01% |
| 2025-10-28 | 4.73 | 4.75 | 0.01 | 0.21% | 4.71 | 4.77 | 83272 | 3950 | 0.94% |
| 2025-10-27 | 4.73 | 4.74 | -0.01 | -0.21% | 4.72 | 4.77 | 75451 | 3577 | 0.85% |
| 2025-10-24 | 4.77 | 4.75 | -0.02 | -0.42% | 4.74 | 4.79 | 78791 | 3749 | 0.89% |
| 2025-10-23 | 4.76 | 4.77 | 0.01 | 0.21% | 4.72 | 4.77 | 79648 | 3779 | 0.90% |
| 2025-10-22 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.77 | 95155 | 4522 | 1.08% |
| 2025-10-21 | 4.66 | 4.74 | 0.08 | 1.72% | 4.65 | 4.74 | 93815 | 4415 | 1.06% |
| 2025-10-20 | 4.68 | 4.66 | 0.00 | 0.00% | 4.64 | 4.69 | 71591 | 3331 | 0.81% |
| 2025-10-17 | 4.70 | 4.66 | -0.05 | -1.06% | 4.65 | 4.73 | 86788 | 4070 | 0.98% |
| 2025-10-16 | 4.76 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 71303 | 3372 | 0.81% |
| 2025-10-15 | 4.74 | 4.77 | 0.05 | 1.06% | 4.70 | 4.77 | 103384 | 4901 | 1.17% |
| 2025-10-14 | 4.71 | 4.72 | 0.01 | 0.21% | 4.70 | 4.74 | 88018 | 4154 | 0.99% |
| 2025-10-13 | 4.65 | 4.71 | -0.05 | -1.05% | 4.60 | 4.73 | 100338 | 4697 | 1.13% |
| 2025-10-10 | 4.73 | 4.76 | 0.02 | 0.42% | 4.71 | 4.78 | 104703 | 4983 | 1.18% |
| 2025-10-09 | 4.74 | 4.74 | 0.02 | 0.42% | 4.70 | 4.74 | 90882 | 4288 | 1.03% |
| 2025-09-30 | 4.69 | 4.72 | 0.00 | 0.00% | 4.69 | 4.73 | 70951 | 3344 | 0.80% |
| 2025-09-29 | 4.74 | 4.72 | 0.01 | 0.21% | 4.65 | 4.74 | 84450 | 3964 | 0.95% |
| 2025-09-26 | 4.74 | 4.71 | -0.03 | -0.63% | 4.68 | 4.77 | 89584 | 4232 | 1.01% |
| 2025-09-25 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.79 | 97431 | 4623 | 1.10% |
| 2025-09-24 | 4.73 | 4.78 | 0.04 | 0.84% | 4.69 | 4.78 | 114468 | 5433 | 1.29% |
| 2025-09-23 | 4.86 | 4.74 | -0.12 | -2.47% | 4.68 | 4.89 | 222467 | 10558 | 2.51% |
| 2025-09-22 | 4.93 | 4.86 | -0.06 | -1.22% | 4.83 | 4.94 | 170768 | 8299 | 1.93% |
| 2025-09-19 | 5.00 | 4.92 | -0.09 | -1.80% | 4.89 | 5.01 | 285055 | 14031 | 3.22% |
| 2025-09-18 | 5.10 | 5.01 | -0.08 | -1.57% | 4.97 | 5.13 | 326824 | 16561 | 3.69% |
| 2025-09-17 | 5.12 | 5.09 | -0.03 | -0.59% | 5.05 | 5.14 | 260965 | 13270 | 2.95% |
| 2025-09-16 | 4.99 | 5.12 | 0.12 | 2.40% | 4.99 | 5.15 | 454118 | 23148 | 5.13% |
| 2025-09-15 | 5.03 | 5.00 | -0.02 | -0.40% | 4.98 | 5.05 | 151471 | 7576 | 1.71% |
| 2025-09-12 | 5.05 | 5.02 | -0.02 | -0.40% | 5.01 | 5.08 | 227521 | 11454 | 2.57% |
| 2025-09-11 | 5.06 | 5.04 | -0.02 | -0.40% | 4.95 | 5.06 | 278904 | 13938 | 3.15% |
| 2025-09-10 | 4.96 | 5.06 | 0.09 | 1.81% | 4.96 | 5.07 | 324769 | 16372 | 3.67% |
| 2025-09-09 | 5.00 | 4.97 | -0.02 | -0.40% | 4.95 | 5.01 | 187711 | 9349 | 2.12% |
| 2025-09-08 | 5.00 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 181565 | 9082 | 2.05% |
| 2025-09-05 | 5.02 | 5.00 | 0.00 | 0.00% | 4.87 | 5.02 | 257073 | 12707 | 2.91% |
| 2025-09-04 | 4.86 | 5.00 | 0.13 | 2.67% | 4.84 | 5.03 | 356808 | 17676 | 4.03% |
| 2025-09-03 | 5.04 | 4.87 | -0.15 | -2.99% | 4.85 | 5.05 | 283153 | 13962 | 3.20% |
| 2025-09-02 | 4.95 | 5.02 | 0.06 | 1.21% | 4.91 | 5.02 | 298646 | 14859 | 3.38% |
| 2025-09-01 | 4.91 | 4.96 | 0.03 | 0.61% | 4.89 | 5.00 | 213633 | 10593 | 2.41% |
| 2025-08-29 | 4.95 | 4.93 | -0.03 | -0.60% | 4.91 | 5.01 | 198697 | 9837 | 2.25% |
| 2025-08-28 | 4.96 | 4.96 | -0.02 | -0.40% | 4.83 | 5.03 | 301239 | 14862 | 3.40% |
| 2025-08-27 | 5.08 | 4.98 | -0.16 | -3.11% | 4.97 | 5.12 | 424779 | 21451 | 4.80% |
| 2025-08-26 | 5.09 | 5.14 | 0.04 | 0.78% | 5.06 | 5.15 | 290230 | 14870 | 3.28% |
| 2025-08-25 | 5.10 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 298370 | 15188 | 3.37% |
| 2025-08-22 | 5.14 | 5.12 | -0.03 | -0.58% | 5.08 | 5.15 | 253181 | 12916 | 2.86% |
| 2025-08-21 | 5.14 | 5.15 | 0.01 | 0.19% | 5.09 | 5.19 | 423857 | 21787 | 4.79% |
| 2025-08-20 | 5.00 | 5.14 | 0.11 | 2.19% | 4.99 | 5.17 | 504525 | 25724 | 5.70% |
| 2025-08-19 | 4.96 | 5.03 | 0.07 | 1.41% | 4.94 | 5.03 | 292971 | 14655 | 3.31% |
| 2025-08-18 | 4.93 | 4.96 | 0.03 | 0.61% | 4.92 | 4.97 | 158617 | 7846 | 1.79% |
| 2025-08-15 | 4.90 | 4.93 | 0.02 | 0.41% | 4.90 | 4.94 | 142596 | 7015 | 1.61% |
| 2025-08-14 | 5.00 | 4.91 | -0.09 | -1.80% | 4.90 | 5.01 | 214306 | 10590 | 2.42% |
| 2025-08-13 | 5.04 | 5.00 | 0.00 | 0.00% | 4.98 | 5.07 | 214678 | 10761 | 2.43% |
| 2025-08-12 | 4.97 | 5.00 | 0.02 | 0.40% | 4.96 | 5.01 | 184329 | 9200 | 2.08% |
| 2025-08-11 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 4.98 | 123670 | 6143 | 1.40% |
| 2025-08-08 | 4.97 | 4.96 | 0.00 | 0.00% | 4.93 | 4.97 | 122767 | 6079 | 1.39% |
| 2025-08-07 | 4.94 | 4.96 | 0.00 | 0.00% | 4.94 | 4.98 | 118837 | 5899 | 1.34% |
| 2025-08-06 | 4.97 | 4.96 | -0.02 | -0.40% | 4.93 | 4.97 | 131419 | 6503 | 1.49% |
| 2025-08-05 | 4.98 | 4.98 | 0.00 | 0.00% | 4.96 | 5.01 | 143480 | 7145 | 1.62% |
| 2025-08-04 | 4.93 | 4.98 | 0.02 | 0.40% | 4.87 | 4.98 | 132721 | 6559 | 1.50% |
| 2025-08-01 | 4.93 | 4.96 | 0.00 | 0.00% | 4.93 | 4.98 | 124173 | 6152 | 1.40% |
| 2025-07-31 | 5.04 | 4.96 | -0.09 | -1.78% | 4.94 | 5.04 | 238258 | 11883 | 2.69% |
| 2025-07-30 | 5.05 | 5.05 | 0.00 | 0.00% | 4.98 | 5.07 | 293341 | 14755 | 3.32% |
| 2025-07-29 | 5.11 | 5.05 | 0.02 | 0.40% | 5.02 | 5.18 | 338359 | 17172 | 3.82% |
| 2025-07-28 | 5.06 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 196702 | 9890 | 2.22% |
| 2025-07-25 | 5.09 | 5.05 | -0.03 | -0.59% | 5.04 | 5.09 | 209419 | 10598 | 2.37% |
| 2025-07-24 | 4.97 | 5.08 | 0.10 | 2.01% | 4.97 | 5.09 | 316432 | 15990 | 3.58% |