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 | 4.73 | 4.88 | 0.19 | 4.05% | 4.71 | 4.92 | 137251 | 6669 | 2.34% |
| 2025-10-30 | 4.66 | 4.69 | 0.07 | 1.52% | 4.66 | 4.79 | 121936 | 5765 | 2.08% |
| 2025-10-29 | 4.68 | 4.62 | -0.19 | -3.95% | 4.58 | 4.68 | 160863 | 7449 | 2.74% |
| 2025-10-28 | 4.79 | 4.81 | -0.23 | -4.56% | 4.79 | 5.04 | 299833 | 14512 | 5.11% |
| 2025-10-27 | 5.04 | 5.04 | -0.26 | -4.91% | 5.04 | 5.04 | 41131 | 2073 | 0.70% |
| 2025-10-24 | 5.64 | 5.30 | -0.28 | -5.02% | 5.30 | 5.84 | 200896 | 11265 | 3.42% |
| 2025-10-23 | 5.56 | 5.58 | 0.13 | 2.39% | 5.40 | 5.65 | 146264 | 8083 | 2.49% |
| 2025-10-22 | 5.26 | 5.45 | 0.26 | 5.01% | 5.25 | 5.45 | 97142 | 5264 | 1.65% |
| 2025-10-21 | 5.19 | 5.19 | -0.02 | -0.38% | 5.06 | 5.30 | 213348 | 11007 | 3.63% |
| 2025-10-20 | 5.02 | 5.21 | 0.25 | 5.04% | 5.00 | 5.21 | 147501 | 7624 | 2.51% |
| 2025-10-17 | 4.98 | 4.96 | 0.08 | 1.64% | 4.92 | 5.12 | 148565 | 7469 | 2.53% |
| 2025-10-16 | 4.67 | 4.88 | 0.23 | 4.95% | 4.65 | 4.88 | 89577 | 4338 | 1.53% |
| 2025-10-15 | 4.66 | 4.65 | 0.00 | 0.00% | 4.60 | 4.68 | 29089 | 1345 | 0.50% |
| 2025-10-14 | 4.62 | 4.65 | 0.05 | 1.09% | 4.60 | 4.75 | 50065 | 2335 | 0.85% |
| 2025-10-13 | 4.74 | 4.60 | -0.22 | -4.56% | 4.58 | 4.74 | 100059 | 4642 | 1.70% |
| 2025-10-10 | 4.75 | 4.82 | 0.07 | 1.47% | 4.72 | 4.88 | 68165 | 3258 | 1.16% |
| 2025-10-09 | 4.97 | 4.75 | -0.16 | -3.26% | 4.70 | 5.02 | 72743 | 3540 | 1.24% |
| 2025-09-30 | 4.93 | 4.91 | 0.00 | 0.00% | 4.90 | 5.01 | 45971 | 2278 | 0.78% |
| 2025-09-29 | 4.93 | 4.91 | 0.00 | 0.00% | 4.87 | 4.97 | 49847 | 2453 | 0.85% |
| 2025-09-26 | 5.08 | 4.91 | -0.14 | -2.77% | 4.86 | 5.08 | 82733 | 4095 | 1.41% |
| 2025-09-25 | 5.17 | 5.05 | -0.14 | -2.70% | 5.04 | 5.17 | 66963 | 3412 | 1.14% |
| 2025-09-24 | 5.04 | 5.19 | 0.12 | 2.37% | 5.04 | 5.22 | 83232 | 4289 | 1.42% |
| 2025-09-23 | 5.00 | 5.07 | 0.05 | 1.00% | 4.92 | 5.09 | 74044 | 3707 | 1.26% |
| 2025-09-22 | 4.95 | 5.02 | 0.01 | 0.20% | 4.82 | 5.04 | 70091 | 3479 | 1.19% |
| 2025-09-19 | 5.09 | 5.01 | -0.07 | -1.38% | 4.97 | 5.09 | 53377 | 2670 | 0.91% |
| 2025-09-18 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.27 | 105837 | 5440 | 1.80% |
| 2025-09-17 | 5.20 | 5.05 | -0.15 | -2.88% | 5.05 | 5.24 | 96864 | 4958 | 1.65% |
| 2025-09-16 | 5.09 | 5.20 | 0.16 | 3.17% | 4.92 | 5.22 | 130321 | 6590 | 2.22% |
| 2025-09-15 | 4.98 | 5.04 | 0.14 | 2.86% | 4.89 | 5.11 | 91028 | 4582 | 1.55% |
| 2025-09-12 | 4.90 | 4.90 | 0.00 | 0.00% | 4.85 | 4.96 | 77123 | 3778 | 1.31% |
| 2025-09-11 | 4.79 | 4.90 | 0.12 | 2.51% | 4.71 | 4.94 | 107008 | 5178 | 1.82% |
| 2025-09-10 | 4.72 | 4.78 | -0.06 | -1.24% | 4.69 | 4.79 | 90839 | 4303 | 1.55% |
| 2025-09-09 | 4.89 | 4.84 | -0.06 | -1.22% | 4.82 | 4.96 | 69936 | 3399 | 1.19% |
| 2025-09-08 | 4.95 | 4.90 | -0.02 | -0.41% | 4.78 | 5.07 | 131645 | 6460 | 2.24% |
| 2025-09-05 | 4.89 | 4.92 | -0.03 | -0.61% | 4.70 | 4.95 | 129303 | 6271 | 2.20% |
| 2025-09-04 | 5.02 | 4.95 | -0.26 | -4.99% | 4.95 | 5.10 | 130600 | 6489 | 2.22% |
| 2025-09-03 | 5.55 | 5.21 | -0.27 | -4.93% | 5.21 | 5.55 | 224358 | 11893 | 3.82% |
| 2025-09-02 | 5.40 | 5.48 | 0.26 | 4.98% | 5.33 | 5.48 | 242281 | 13196 | 4.13% |
| 2025-09-01 | 5.08 | 5.22 | 0.25 | 5.03% | 5.00 | 5.22 | 85432 | 4418 | 1.46% |
| 2025-08-29 | 4.75 | 4.97 | 0.24 | 5.07% | 4.75 | 4.97 | 206912 | 10185 | 3.52% |
| 2025-08-28 | 4.61 | 4.73 | 0.09 | 1.94% | 4.61 | 4.87 | 90598 | 4295 | 1.54% |
| 2025-08-27 | 4.60 | 4.64 | 0.03 | 0.65% | 4.57 | 4.83 | 149694 | 7090 | 2.55% |
| 2025-08-26 | 4.59 | 4.61 | 0.03 | 0.66% | 4.55 | 4.61 | 82565 | 3786 | 1.41% |
| 2025-08-25 | 4.59 | 4.58 | 0.03 | 0.66% | 4.53 | 4.63 | 75446 | 3455 | 1.29% |
| 2025-08-22 | 4.44 | 4.55 | 0.12 | 2.71% | 4.43 | 4.60 | 108242 | 4910 | 1.84% |
| 2025-08-21 | 4.58 | 4.43 | -0.17 | -3.70% | 4.40 | 4.59 | 101200 | 4519 | 1.72% |
| 2025-08-20 | 4.53 | 4.60 | 0.11 | 2.45% | 4.49 | 4.65 | 109757 | 5013 | 1.87% |
| 2025-08-19 | 4.63 | 4.49 | 0.08 | 1.81% | 4.47 | 4.63 | 172578 | 7878 | 2.94% |
| 2025-08-18 | 4.19 | 4.41 | 0.21 | 5.00% | 4.19 | 4.41 | 66580 | 2913 | 1.13% |
| 2025-08-15 | 4.11 | 4.20 | 0.09 | 2.19% | 4.09 | 4.21 | 83531 | 3467 | 1.42% |
| 2025-08-14 | 4.18 | 4.11 | -0.10 | -2.38% | 4.09 | 4.21 | 86545 | 3589 | 1.47% |
| 2025-08-13 | 4.28 | 4.21 | -0.08 | -1.86% | 4.16 | 4.28 | 91072 | 3827 | 1.55% |
| 2025-08-12 | 4.33 | 4.29 | -0.03 | -0.69% | 4.26 | 4.35 | 71181 | 3060 | 1.21% |
| 2025-08-11 | 4.31 | 4.32 | -0.02 | -0.46% | 4.28 | 4.37 | 82808 | 3571 | 1.41% |
| 2025-08-08 | 4.44 | 4.34 | -0.07 | -1.59% | 4.34 | 4.45 | 75836 | 3324 | 1.29% |
| 2025-08-07 | 4.59 | 4.41 | -0.16 | -3.50% | 4.37 | 4.60 | 127541 | 5725 | 2.17% |
| 2025-08-06 | 4.78 | 4.57 | -0.18 | -3.79% | 4.55 | 4.78 | 103405 | 4769 | 1.76% |
| 2025-08-05 | 4.66 | 4.75 | 0.16 | 3.49% | 4.61 | 4.80 | 147322 | 6926 | 2.51% |
| 2025-08-04 | 4.37 | 4.59 | 0.22 | 5.03% | 4.36 | 4.59 | 150087 | 6773 | 2.56% |
| 2025-08-01 | 4.23 | 4.37 | 0.14 | 3.31% | 4.21 | 4.37 | 89374 | 3860 | 1.52% |
| 2025-07-31 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 48166 | 2041 | 0.82% |
| 2025-07-30 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.33 | 85415 | 3651 | 1.45% |
| 2025-07-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.13 | 4.23 | 55440 | 2315 | 0.94% |
| 2025-07-28 | 4.12 | 4.14 | 0.02 | 0.49% | 3.98 | 4.16 | 82452 | 3358 | 1.40% |
| 2025-07-25 | 4.14 | 4.12 | -0.02 | -0.48% | 4.10 | 4.22 | 49022 | 2034 | 0.84% |
| 2025-07-24 | 4.13 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 36573 | 1510 | 0.62% |