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 | 4.89 | 4.89 | -0.02 | -0.41% | 4.83 | 4.91 | 127583 | 6216 | 2.19% |
| 2025-10-30 | 4.90 | 4.91 | 0.01 | 0.20% | 4.87 | 4.95 | 103603 | 5090 | 1.78% |
| 2025-10-29 | 4.91 | 4.90 | -0.04 | -0.81% | 4.82 | 4.96 | 98015 | 4787 | 1.69% |
| 2025-10-28 | 4.91 | 4.94 | 0.02 | 0.41% | 4.89 | 4.97 | 78708 | 3882 | 1.35% |
| 2025-10-27 | 4.98 | 4.92 | -0.04 | -0.81% | 4.89 | 4.99 | 140057 | 6911 | 2.41% |
| 2025-10-24 | 4.96 | 4.96 | -0.01 | -0.20% | 4.93 | 5.02 | 157720 | 7852 | 2.71% |
| 2025-10-23 | 4.89 | 4.97 | 0.06 | 1.22% | 4.89 | 4.99 | 146306 | 7239 | 2.52% |
| 2025-10-22 | 4.90 | 4.91 | 0.00 | 0.00% | 4.88 | 4.95 | 108424 | 5330 | 1.86% |
| 2025-10-21 | 4.82 | 4.91 | 0.08 | 1.66% | 4.80 | 4.91 | 135303 | 6591 | 2.33% |
| 2025-10-20 | 4.73 | 4.83 | 0.08 | 1.68% | 4.73 | 4.83 | 91914 | 4398 | 1.58% |
| 2025-10-17 | 4.80 | 4.75 | -0.07 | -1.45% | 4.75 | 4.84 | 112436 | 5388 | 1.93% |
| 2025-10-16 | 4.86 | 4.82 | -0.04 | -0.82% | 4.80 | 4.91 | 127776 | 6186 | 2.20% |
| 2025-10-15 | 4.92 | 4.86 | -0.07 | -1.42% | 4.84 | 4.94 | 195498 | 9548 | 3.36% |
| 2025-10-14 | 4.80 | 4.93 | 0.03 | 0.61% | 4.80 | 4.98 | 310680 | 15243 | 5.34% |
| 2025-10-13 | 5.02 | 4.90 | 0.09 | 1.87% | 4.86 | 5.11 | 420393 | 20886 | 7.23% |
| 2025-10-10 | 4.71 | 4.81 | 0.09 | 1.91% | 4.67 | 4.83 | 174339 | 8329 | 3.00% |
| 2025-10-09 | 4.64 | 4.72 | 0.11 | 2.39% | 4.60 | 4.74 | 139523 | 6543 | 2.40% |
| 2025-09-30 | 4.62 | 4.61 | -0.01 | -0.22% | 4.59 | 4.64 | 85185 | 3925 | 1.47% |
| 2025-09-29 | 4.56 | 4.62 | 0.06 | 1.32% | 4.47 | 4.65 | 117062 | 5361 | 2.01% |
| 2025-09-26 | 4.52 | 4.56 | 0.00 | 0.00% | 4.51 | 4.65 | 127297 | 5848 | 2.19% |
| 2025-09-25 | 4.64 | 4.56 | -0.09 | -1.94% | 4.53 | 4.67 | 123990 | 5681 | 2.13% |
| 2025-09-24 | 4.60 | 4.65 | 0.07 | 1.53% | 4.56 | 4.66 | 137271 | 6355 | 2.36% |
| 2025-09-23 | 4.68 | 4.58 | -0.11 | -2.35% | 4.48 | 4.68 | 206384 | 9393 | 3.55% |
| 2025-09-22 | 4.90 | 4.69 | -0.20 | -4.09% | 4.66 | 4.91 | 302577 | 14323 | 5.20% |
| 2025-09-19 | 4.83 | 4.89 | 0.09 | 1.88% | 4.83 | 5.12 | 481308 | 24008 | 8.28% |
| 2025-09-18 | 4.78 | 4.80 | 0.01 | 0.21% | 4.72 | 4.88 | 185554 | 8883 | 3.19% |
| 2025-09-17 | 4.87 | 4.79 | -0.08 | -1.64% | 4.76 | 4.87 | 135696 | 6503 | 2.33% |
| 2025-09-16 | 4.83 | 4.87 | 0.04 | 0.83% | 4.79 | 4.87 | 129139 | 6247 | 2.22% |
| 2025-09-15 | 4.84 | 4.83 | 0.04 | 0.84% | 4.78 | 4.88 | 132851 | 6396 | 2.29% |
| 2025-09-12 | 4.82 | 4.79 | -0.03 | -0.62% | 4.78 | 4.84 | 104415 | 5020 | 1.80% |
| 2025-09-11 | 4.81 | 4.82 | 0.01 | 0.21% | 4.77 | 4.83 | 99354 | 4764 | 1.71% |
| 2025-09-10 | 4.77 | 4.81 | 0.04 | 0.84% | 4.74 | 4.82 | 89952 | 4307 | 1.55% |
| 2025-09-09 | 4.82 | 4.77 | -0.05 | -1.04% | 4.74 | 4.82 | 91448 | 4369 | 1.57% |
| 2025-09-08 | 4.75 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 120867 | 5789 | 2.08% |
| 2025-09-05 | 4.76 | 4.75 | -0.01 | -0.21% | 4.65 | 4.78 | 124396 | 5869 | 2.14% |
| 2025-09-04 | 4.66 | 4.76 | 0.08 | 1.71% | 4.65 | 4.82 | 161476 | 7691 | 2.78% |
| 2025-09-03 | 4.85 | 4.68 | -0.17 | -3.51% | 4.65 | 4.87 | 177821 | 8424 | 3.06% |
| 2025-09-02 | 4.85 | 4.85 | -0.01 | -0.21% | 4.78 | 4.88 | 138842 | 6698 | 2.39% |
| 2025-09-01 | 4.82 | 4.86 | 0.03 | 0.62% | 4.73 | 4.90 | 166912 | 8073 | 2.87% |
| 2025-08-29 | 4.88 | 4.83 | -0.11 | -2.23% | 4.81 | 4.94 | 225136 | 10933 | 3.87% |
| 2025-08-28 | 4.96 | 4.94 | -0.03 | -0.60% | 4.80 | 5.02 | 218478 | 10713 | 3.76% |
| 2025-08-27 | 5.08 | 4.97 | -0.10 | -1.97% | 4.97 | 5.09 | 189101 | 9512 | 3.25% |
| 2025-08-26 | 5.02 | 5.07 | 0.03 | 0.60% | 5.00 | 5.14 | 209541 | 10632 | 3.60% |
| 2025-08-25 | 5.00 | 5.04 | 0.05 | 1.00% | 4.95 | 5.04 | 184478 | 9242 | 3.17% |
| 2025-08-22 | 5.03 | 4.99 | -0.05 | -0.99% | 4.92 | 5.04 | 173824 | 8624 | 2.99% |
| 2025-08-21 | 5.00 | 5.04 | 0.04 | 0.80% | 4.97 | 5.08 | 200153 | 10084 | 3.44% |
| 2025-08-20 | 4.95 | 5.00 | 0.06 | 1.21% | 4.91 | 5.00 | 159275 | 7896 | 2.74% |
| 2025-08-19 | 4.93 | 4.94 | 0.03 | 0.61% | 4.91 | 4.96 | 151533 | 7480 | 2.61% |
| 2025-08-18 | 4.90 | 4.91 | 0.03 | 0.61% | 4.89 | 4.97 | 158316 | 7808 | 2.72% |
| 2025-08-15 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.90 | 171411 | 8368 | 2.95% |
| 2025-08-14 | 5.04 | 4.87 | -0.17 | -3.37% | 4.86 | 5.05 | 228229 | 11248 | 3.93% |
| 2025-08-13 | 5.14 | 5.04 | -0.10 | -1.95% | 5.02 | 5.16 | 219284 | 11102 | 3.77% |
| 2025-08-12 | 5.13 | 5.14 | 0.00 | 0.00% | 5.10 | 5.22 | 211913 | 10906 | 3.65% |
| 2025-08-11 | 5.15 | 5.14 | -0.02 | -0.39% | 5.08 | 5.22 | 345902 | 17751 | 5.95% |
| 2025-08-08 | 4.93 | 5.16 | 0.21 | 4.24% | 4.91 | 5.26 | 489709 | 24965 | 8.42% |
| 2025-08-07 | 4.94 | 4.95 | 0.02 | 0.41% | 4.90 | 4.99 | 161041 | 7974 | 2.77% |
| 2025-08-06 | 4.90 | 4.93 | 0.02 | 0.41% | 4.88 | 4.94 | 137321 | 6750 | 2.36% |
| 2025-08-05 | 4.85 | 4.91 | 0.05 | 1.03% | 4.85 | 4.95 | 159761 | 7834 | 2.75% |
| 2025-08-04 | 4.81 | 4.86 | 0.04 | 0.83% | 4.75 | 4.87 | 172298 | 8321 | 2.96% |
| 2025-08-01 | 4.87 | 4.82 | -0.03 | -0.62% | 4.81 | 4.90 | 152936 | 7407 | 2.63% |
| 2025-07-31 | 4.99 | 4.85 | -0.16 | -3.19% | 4.84 | 5.01 | 221839 | 10877 | 3.82% |
| 2025-07-30 | 5.01 | 5.01 | 0.00 | 0.00% | 4.94 | 5.03 | 234738 | 11697 | 4.04% |
| 2025-07-29 | 5.17 | 5.01 | -0.16 | -3.09% | 4.94 | 5.19 | 241492 | 12113 | 4.15% |
| 2025-07-28 | 5.16 | 5.17 | 0.00 | 0.00% | 5.15 | 5.24 | 130990 | 6796 | 2.25% |
| 2025-07-25 | 5.25 | 5.17 | -0.07 | -1.34% | 5.16 | 5.26 | 126890 | 6600 | 2.18% |
| 2025-07-24 | 5.14 | 5.24 | 0.10 | 1.95% | 5.13 | 5.27 | 186686 | 9745 | 3.21% |