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 | 4.62 | 4.71 | 0.10 | 2.17% | 4.62 | 4.79 | 499288 | 23592 | 3.62% |
| 2025-10-30 | 4.69 | 4.61 | -0.07 | -1.50% | 4.60 | 4.69 | 295427 | 13683 | 2.14% |
| 2025-10-29 | 4.65 | 4.68 | 0.03 | 0.65% | 4.58 | 4.68 | 338900 | 15726 | 2.46% |
| 2025-10-28 | 4.70 | 4.65 | -0.08 | -1.69% | 4.64 | 4.71 | 431507 | 20136 | 3.13% |
| 2025-10-27 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 451647 | 21372 | 3.28% |
| 2025-10-24 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.84 | 574761 | 27154 | 4.17% |
| 2025-10-23 | 4.88 | 4.84 | -0.08 | -1.63% | 4.68 | 4.89 | 709950 | 33770 | 5.15% |
| 2025-10-22 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 5.05 | 983424 | 48614 | 7.13% |
| 2025-10-21 | 4.70 | 4.89 | 0.20 | 4.26% | 4.68 | 5.07 | 1013440 | 49330 | 7.35% |
| 2025-10-20 | 4.70 | 4.69 | 0.02 | 0.43% | 4.60 | 4.72 | 364016 | 16897 | 2.64% |
| 2025-10-17 | 4.76 | 4.67 | -0.07 | -1.48% | 4.66 | 4.77 | 454033 | 21399 | 3.29% |
| 2025-10-16 | 4.90 | 4.74 | -0.18 | -3.66% | 4.71 | 4.91 | 662195 | 31619 | 4.80% |
| 2025-10-15 | 4.81 | 4.92 | 0.13 | 2.71% | 4.81 | 4.99 | 834307 | 40928 | 6.05% |
| 2025-10-14 | 4.77 | 4.79 | 0.00 | 0.00% | 4.77 | 4.93 | 722255 | 34987 | 5.24% |
| 2025-10-13 | 4.68 | 4.79 | -0.04 | -0.83% | 4.67 | 4.84 | 731158 | 34867 | 5.30% |
| 2025-10-10 | 4.66 | 4.83 | 0.15 | 3.21% | 4.63 | 4.88 | 1159652 | 55844 | 8.41% |
| 2025-10-09 | 4.52 | 4.68 | 0.25 | 5.64% | 4.51 | 4.78 | 1267320 | 59461 | 9.19% |
| 2025-09-30 | 4.35 | 4.43 | 0.11 | 2.55% | 4.31 | 4.45 | 495589 | 21812 | 3.59% |
| 2025-09-29 | 4.30 | 4.32 | 0.07 | 1.65% | 4.21 | 4.37 | 394054 | 16951 | 2.86% |
| 2025-09-26 | 4.35 | 4.25 | -0.11 | -2.52% | 4.25 | 4.35 | 393760 | 16909 | 2.86% |
| 2025-09-25 | 4.45 | 4.36 | -0.07 | -1.58% | 4.33 | 4.52 | 450035 | 19755 | 3.26% |
| 2025-09-24 | 4.58 | 4.43 | -0.10 | -2.21% | 4.29 | 4.63 | 847055 | 37233 | 6.14% |
| 2025-09-23 | 4.60 | 4.53 | -0.07 | -1.52% | 4.34 | 4.61 | 706652 | 31654 | 5.13% |
| 2025-09-22 | 4.79 | 4.60 | -0.19 | -3.97% | 4.55 | 4.81 | 771651 | 35604 | 5.60% |
| 2025-09-19 | 4.52 | 4.79 | 0.29 | 6.44% | 4.49 | 4.89 | 1313764 | 62566 | 9.53% |
| 2025-09-18 | 4.63 | 4.50 | -0.13 | -2.81% | 4.47 | 4.65 | 495692 | 22572 | 3.60% |
| 2025-09-17 | 4.65 | 4.63 | -0.04 | -0.86% | 4.57 | 4.65 | 381918 | 17575 | 2.77% |
| 2025-09-16 | 4.75 | 4.67 | -0.08 | -1.68% | 4.62 | 4.75 | 450181 | 20998 | 3.27% |
| 2025-09-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.62 | 4.77 | 523753 | 24609 | 3.80% |
| 2025-09-12 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.80 | 682335 | 32258 | 4.95% |
| 2025-09-11 | 4.63 | 4.66 | 0.01 | 0.22% | 4.54 | 4.67 | 463829 | 21331 | 3.36% |
| 2025-09-10 | 4.62 | 4.65 | 0.02 | 0.43% | 4.53 | 4.78 | 591301 | 27380 | 4.29% |
| 2025-09-09 | 4.70 | 4.63 | -0.09 | -1.91% | 4.57 | 4.71 | 624190 | 28925 | 4.53% |
| 2025-09-08 | 4.79 | 4.72 | -0.09 | -1.87% | 4.69 | 4.89 | 749124 | 35666 | 5.43% |
| 2025-09-05 | 4.71 | 4.81 | 0.11 | 2.34% | 4.63 | 4.86 | 794387 | 37876 | 5.76% |
| 2025-09-04 | 4.72 | 4.70 | -0.05 | -1.05% | 4.57 | 4.81 | 927414 | 43622 | 6.73% |
| 2025-09-03 | 4.62 | 4.75 | 0.14 | 3.04% | 4.55 | 4.87 | 1136253 | 53681 | 8.24% |
| 2025-09-02 | 4.65 | 4.61 | -0.03 | -0.65% | 4.53 | 4.68 | 552878 | 25386 | 4.01% |
| 2025-09-01 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.71 | 785437 | 36348 | 5.70% |
| 2025-08-29 | 4.64 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 509291 | 23337 | 3.69% |
| 2025-08-28 | 4.61 | 4.61 | 0.00 | 0.00% | 4.49 | 4.63 | 666949 | 30532 | 4.84% |
| 2025-08-27 | 4.75 | 4.61 | -0.13 | -2.74% | 4.60 | 4.77 | 834842 | 39063 | 6.05% |
| 2025-08-26 | 4.86 | 4.74 | -0.18 | -3.66% | 4.73 | 4.88 | 1150061 | 55144 | 8.34% |
| 2025-08-25 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 5.09 | 2367991 | 115282 | 17.17% |
| 2025-08-22 | 4.31 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 2006038 | 92023 | 14.55% |
| 2025-08-21 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.38 | 488778 | 21206 | 3.54% |
| 2025-08-20 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 490750 | 21366 | 3.56% |
| 2025-08-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.33 | 4.44 | 571476 | 24962 | 4.14% |
| 2025-08-18 | 4.39 | 4.40 | 0.04 | 0.92% | 4.37 | 4.45 | 811649 | 35791 | 5.89% |
| 2025-08-15 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.40 | 846490 | 36925 | 6.14% |
| 2025-08-14 | 4.47 | 4.28 | -0.22 | -4.89% | 4.27 | 4.50 | 1331227 | 58006 | 9.66% |
| 2025-08-13 | 4.65 | 4.50 | -0.10 | -2.17% | 4.48 | 4.75 | 1747849 | 79947 | 12.68% |
| 2025-08-12 | 4.62 | 4.60 | -0.25 | -5.15% | 4.55 | 4.80 | 2417715 | 112532 | 17.54% |
| 2025-08-11 | 4.85 | 4.85 | 0.44 | 9.98% | 4.61 | 4.85 | 3645898 | 174987 | 26.44% |
| 2025-08-08 | 4.02 | 4.41 | 0.40 | 9.98% | 4.00 | 4.41 | 1090310 | 46638 | 7.91% |
| 2025-08-07 | 4.05 | 4.01 | 0.01 | 0.25% | 4.01 | 4.09 | 395964 | 15982 | 2.87% |
| 2025-08-06 | 4.00 | 4.00 | 0.01 | 0.25% | 3.95 | 4.01 | 262393 | 10441 | 1.90% |
| 2025-08-05 | 4.02 | 3.99 | 0.00 | 0.00% | 3.98 | 4.04 | 295512 | 11827 | 2.14% |
| 2025-08-04 | 4.01 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 228958 | 9122 | 1.66% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 255002 | 10281 | 1.85% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.16 | 470077 | 19123 | 3.41% |
| 2025-07-30 | 4.22 | 4.16 | -0.08 | -1.89% | 4.13 | 4.24 | 455341 | 19045 | 3.30% |
| 2025-07-29 | 4.28 | 4.24 | -0.02 | -0.47% | 4.18 | 4.29 | 564590 | 23913 | 4.09% |
| 2025-07-28 | 4.30 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 448310 | 19080 | 3.25% |
| 2025-07-25 | 4.38 | 4.30 | -0.08 | -1.83% | 4.26 | 4.43 | 693350 | 29900 | 5.03% |