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 | 4.83 | 4.85 | 0.04 | 0.83% | 4.80 | 4.88 | 132935 | 6431 | 1.65% |
| 2025-10-30 | 4.81 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 106918 | 5164 | 1.33% |
| 2025-10-29 | 4.84 | 4.83 | -0.01 | -0.21% | 4.76 | 4.88 | 126335 | 6058 | 1.57% |
| 2025-10-28 | 4.80 | 4.84 | 0.04 | 0.83% | 4.76 | 4.87 | 121638 | 5879 | 1.51% |
| 2025-10-27 | 4.83 | 4.80 | -0.02 | -0.41% | 4.73 | 4.86 | 174262 | 8356 | 2.16% |
| 2025-10-24 | 4.87 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 157730 | 7673 | 1.96% |
| 2025-10-23 | 4.73 | 4.87 | 0.12 | 2.53% | 4.71 | 4.89 | 162980 | 7815 | 2.02% |
| 2025-10-22 | 4.71 | 4.75 | -0.04 | -0.84% | 4.65 | 4.79 | 177375 | 8398 | 2.20% |
| 2025-10-21 | 4.60 | 4.79 | 0.21 | 4.59% | 4.57 | 4.80 | 226927 | 10711 | 2.81% |
| 2025-10-20 | 4.55 | 4.58 | 0.07 | 1.55% | 4.53 | 4.60 | 145603 | 6660 | 1.81% |
| 2025-10-17 | 4.53 | 4.51 | -0.06 | -1.31% | 4.50 | 4.61 | 133663 | 6068 | 1.66% |
| 2025-10-16 | 4.50 | 4.57 | 0.08 | 1.78% | 4.47 | 4.62 | 250370 | 11388 | 3.10% |
| 2025-10-15 | 4.44 | 4.49 | 0.04 | 0.90% | 4.44 | 4.52 | 79622 | 3566 | 0.99% |
| 2025-10-14 | 4.48 | 4.45 | -0.01 | -0.22% | 4.43 | 4.52 | 109862 | 4919 | 1.36% |
| 2025-10-13 | 4.42 | 4.46 | -0.04 | -0.89% | 4.30 | 4.47 | 132950 | 5884 | 1.65% |
| 2025-10-10 | 4.45 | 4.50 | 0.05 | 1.12% | 4.45 | 4.56 | 174921 | 7882 | 2.17% |
| 2025-10-09 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.52 | 130291 | 5802 | 1.62% |
| 2025-09-30 | 4.54 | 4.48 | -0.04 | -0.88% | 4.48 | 4.54 | 107057 | 4816 | 1.33% |
| 2025-09-29 | 4.60 | 4.52 | -0.06 | -1.31% | 4.42 | 4.61 | 163268 | 7347 | 2.02% |
| 2025-09-26 | 4.53 | 4.58 | 0.04 | 0.88% | 4.49 | 4.64 | 147473 | 6750 | 1.83% |
| 2025-09-25 | 4.62 | 4.54 | -0.09 | -1.94% | 4.52 | 4.66 | 168923 | 7739 | 2.09% |
| 2025-09-24 | 4.67 | 4.63 | -0.05 | -1.07% | 4.61 | 4.69 | 130055 | 6045 | 1.61% |
| 2025-09-23 | 4.77 | 4.68 | -0.08 | -1.68% | 4.56 | 4.77 | 205858 | 9545 | 2.55% |
| 2025-09-22 | 4.83 | 4.76 | -0.09 | -1.86% | 4.71 | 4.84 | 244650 | 11642 | 3.03% |
| 2025-09-19 | 4.93 | 4.85 | -0.17 | -3.39% | 4.78 | 5.06 | 447206 | 21734 | 5.55% |
| 2025-09-18 | 4.95 | 5.02 | 0.11 | 2.24% | 4.91 | 5.40 | 665101 | 34202 | 8.25% |
| 2025-09-17 | 4.90 | 4.91 | 0.02 | 0.41% | 4.84 | 4.94 | 131688 | 6452 | 1.63% |
| 2025-09-16 | 4.88 | 4.89 | 0.01 | 0.20% | 4.83 | 4.91 | 125140 | 6105 | 1.55% |
| 2025-09-15 | 4.83 | 4.88 | 0.06 | 1.24% | 4.76 | 4.88 | 147110 | 7099 | 1.82% |
| 2025-09-12 | 4.80 | 4.82 | 0.02 | 0.42% | 4.74 | 4.85 | 139926 | 6741 | 1.74% |
| 2025-09-11 | 4.78 | 4.80 | 0.01 | 0.21% | 4.73 | 4.81 | 163236 | 7797 | 2.02% |
| 2025-09-10 | 4.73 | 4.79 | 0.08 | 1.70% | 4.69 | 4.86 | 206791 | 9902 | 2.56% |
| 2025-09-09 | 4.74 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 107491 | 5052 | 1.33% |
| 2025-09-08 | 4.61 | 4.70 | 0.09 | 1.95% | 4.60 | 4.73 | 136581 | 6388 | 1.69% |
| 2025-09-05 | 4.56 | 4.61 | 0.07 | 1.54% | 4.47 | 4.62 | 108634 | 4954 | 1.35% |
| 2025-09-04 | 4.48 | 4.54 | 0.04 | 0.89% | 4.47 | 4.60 | 129960 | 5910 | 1.61% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.49 | 4.67 | 110288 | 5042 | 1.37% |
| 2025-09-02 | 4.69 | 4.66 | -0.02 | -0.43% | 4.55 | 4.69 | 165216 | 7620 | 2.05% |
| 2025-09-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.62 | 4.73 | 142808 | 6689 | 1.77% |
| 2025-08-29 | 4.63 | 4.66 | 0.04 | 0.87% | 4.60 | 4.76 | 166360 | 7780 | 2.06% |
| 2025-08-28 | 4.64 | 4.62 | 0.00 | 0.00% | 4.46 | 4.70 | 137276 | 6297 | 1.70% |
| 2025-08-27 | 4.76 | 4.62 | -0.14 | -2.94% | 4.61 | 4.78 | 127699 | 5999 | 1.58% |
| 2025-08-26 | 4.72 | 4.76 | 0.07 | 1.49% | 4.67 | 4.79 | 140499 | 6665 | 1.74% |
| 2025-08-25 | 4.73 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 119254 | 5615 | 1.48% |
| 2025-08-22 | 4.74 | 4.73 | 0.01 | 0.21% | 4.65 | 4.76 | 115195 | 5406 | 1.43% |
| 2025-08-21 | 4.67 | 4.72 | 0.05 | 1.07% | 4.65 | 4.77 | 151358 | 7136 | 1.88% |
| 2025-08-20 | 4.61 | 4.67 | 0.05 | 1.08% | 4.59 | 4.67 | 107890 | 5009 | 1.34% |
| 2025-08-19 | 4.59 | 4.62 | 0.05 | 1.09% | 4.55 | 4.63 | 91947 | 4228 | 1.14% |
| 2025-08-18 | 4.55 | 4.57 | 0.02 | 0.44% | 4.53 | 4.66 | 136078 | 6266 | 1.69% |
| 2025-08-15 | 4.56 | 4.55 | -0.01 | -0.22% | 4.53 | 4.61 | 126296 | 5749 | 1.57% |
| 2025-08-14 | 4.73 | 4.56 | -0.16 | -3.39% | 4.56 | 4.73 | 153522 | 7103 | 1.90% |
| 2025-08-13 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.75 | 71411 | 3370 | 0.89% |
| 2025-08-12 | 4.71 | 4.73 | 0.02 | 0.42% | 4.69 | 4.75 | 78498 | 3707 | 0.97% |
| 2025-08-11 | 4.67 | 4.71 | 0.04 | 0.86% | 4.66 | 4.72 | 69413 | 3260 | 0.86% |
| 2025-08-08 | 4.69 | 4.67 | -0.03 | -0.64% | 4.64 | 4.70 | 88203 | 4116 | 1.09% |
| 2025-08-07 | 4.72 | 4.70 | -0.03 | -0.63% | 4.68 | 4.74 | 80413 | 3781 | 1.00% |
| 2025-08-06 | 4.74 | 4.73 | 0.00 | 0.00% | 4.67 | 4.77 | 125100 | 5901 | 1.55% |
| 2025-08-05 | 4.69 | 4.73 | 0.06 | 1.28% | 4.67 | 4.77 | 117111 | 5538 | 1.45% |
| 2025-08-04 | 4.64 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 91607 | 4269 | 1.14% |
| 2025-08-01 | 4.60 | 4.67 | 0.02 | 0.43% | 4.60 | 4.68 | 129617 | 6025 | 1.61% |
| 2025-07-31 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.92 | 239779 | 11357 | 2.97% |
| 2025-07-30 | 4.74 | 4.73 | -0.01 | -0.21% | 4.68 | 4.75 | 83074 | 3922 | 1.03% |
| 2025-07-29 | 4.75 | 4.74 | -0.01 | -0.21% | 4.68 | 4.76 | 113902 | 5368 | 1.41% |
| 2025-07-28 | 4.79 | 4.75 | -0.03 | -0.63% | 4.73 | 4.81 | 123597 | 5885 | 1.53% |
| 2025-07-25 | 4.83 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 107171 | 5153 | 1.33% |
| 2025-07-24 | 4.77 | 4.83 | 0.06 | 1.26% | 4.76 | 4.83 | 158580 | 7595 | 1.97% |