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 | 4.72 | 4.68 | 0.00 | 0.00% | 4.66 | 4.78 | 298533 | 14039 | 1.19% |
| 2025-10-30 | 4.75 | 4.68 | -0.05 | -1.06% | 4.68 | 4.79 | 266470 | 12559 | 1.06% |
| 2025-10-29 | 4.73 | 4.73 | -0.03 | -0.63% | 4.69 | 4.76 | 252679 | 11928 | 1.01% |
| 2025-10-28 | 4.80 | 4.76 | -0.01 | -0.21% | 4.74 | 4.80 | 207593 | 9894 | 0.83% |
| 2025-10-27 | 4.78 | 4.77 | -0.01 | -0.21% | 4.74 | 4.81 | 239120 | 11405 | 0.95% |
| 2025-10-24 | 4.87 | 4.78 | -0.07 | -1.44% | 4.75 | 4.87 | 321972 | 15414 | 1.29% |
| 2025-10-23 | 4.92 | 4.85 | -0.01 | -0.21% | 4.77 | 4.93 | 324065 | 15633 | 1.29% |
| 2025-10-22 | 4.74 | 4.86 | 0.11 | 2.32% | 4.72 | 4.93 | 438309 | 21264 | 1.75% |
| 2025-10-21 | 4.62 | 4.75 | 0.13 | 2.81% | 4.61 | 4.77 | 288806 | 13624 | 1.15% |
| 2025-10-20 | 4.65 | 4.62 | -0.02 | -0.43% | 4.60 | 4.67 | 198008 | 9173 | 0.79% |
| 2025-10-17 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.75 | 234179 | 10960 | 0.94% |
| 2025-10-16 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.79 | 252731 | 11931 | 1.01% |
| 2025-10-15 | 4.74 | 4.74 | 0.00 | 0.00% | 4.70 | 4.82 | 219958 | 10467 | 0.88% |
| 2025-10-14 | 4.78 | 4.74 | -0.03 | -0.63% | 4.72 | 4.84 | 274854 | 13175 | 1.10% |
| 2025-10-13 | 4.75 | 4.77 | -0.08 | -1.65% | 4.70 | 4.78 | 301876 | 14334 | 1.21% |
| 2025-10-10 | 4.77 | 4.85 | 0.09 | 1.89% | 4.72 | 4.86 | 323081 | 15551 | 1.29% |
| 2025-10-09 | 4.74 | 4.76 | 0.00 | 0.00% | 4.62 | 4.78 | 441199 | 20768 | 1.76% |
| 2025-09-30 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.78 | 322107 | 15249 | 1.29% |
| 2025-09-29 | 4.69 | 4.70 | 0.01 | 0.21% | 4.56 | 4.72 | 314728 | 14603 | 1.26% |
| 2025-09-26 | 4.64 | 4.69 | 0.05 | 1.08% | 4.62 | 4.80 | 260358 | 12296 | 1.04% |
| 2025-09-25 | 4.71 | 4.64 | -0.09 | -1.90% | 4.63 | 4.74 | 234207 | 10928 | 0.94% |
| 2025-09-24 | 4.64 | 4.73 | 0.06 | 1.28% | 4.61 | 4.80 | 247179 | 11692 | 0.99% |
| 2025-09-23 | 4.78 | 4.67 | -0.13 | -2.71% | 4.53 | 4.79 | 347257 | 16073 | 1.39% |
| 2025-09-22 | 4.80 | 4.80 | -0.01 | -0.21% | 4.72 | 4.81 | 223910 | 10680 | 0.89% |
| 2025-09-19 | 4.83 | 4.81 | 0.01 | 0.21% | 4.70 | 4.86 | 291175 | 13904 | 1.16% |
| 2025-09-18 | 4.91 | 4.80 | -0.14 | -2.83% | 4.77 | 4.98 | 385203 | 18801 | 1.54% |
| 2025-09-17 | 4.91 | 4.94 | 0.01 | 0.20% | 4.83 | 4.95 | 281500 | 13773 | 1.12% |
| 2025-09-16 | 4.89 | 4.93 | 0.03 | 0.61% | 4.86 | 4.97 | 283623 | 13931 | 1.13% |
| 2025-09-15 | 4.92 | 4.90 | 0.00 | 0.00% | 4.77 | 4.95 | 315890 | 15316 | 1.26% |
| 2025-09-12 | 4.81 | 4.90 | 0.10 | 2.08% | 4.81 | 4.94 | 367845 | 17955 | 1.47% |
| 2025-09-11 | 4.76 | 4.80 | 0.03 | 0.63% | 4.69 | 4.81 | 248280 | 11813 | 0.99% |
| 2025-09-10 | 4.75 | 4.77 | 0.01 | 0.21% | 4.70 | 4.82 | 257232 | 12224 | 1.03% |
| 2025-09-09 | 4.65 | 4.76 | 0.13 | 2.81% | 4.61 | 4.77 | 401382 | 18948 | 1.60% |
| 2025-09-08 | 4.59 | 4.63 | 0.03 | 0.65% | 4.59 | 4.68 | 228625 | 10605 | 0.91% |
| 2025-09-05 | 4.64 | 4.60 | -0.04 | -0.86% | 4.54 | 4.64 | 246591 | 11300 | 0.98% |
| 2025-09-04 | 4.61 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 242666 | 11210 | 0.97% |
| 2025-09-03 | 4.75 | 4.60 | -0.13 | -2.75% | 4.58 | 4.77 | 294307 | 13683 | 1.18% |
| 2025-09-02 | 4.68 | 4.73 | 0.05 | 1.07% | 4.61 | 4.76 | 362280 | 16986 | 1.45% |
| 2025-09-01 | 4.76 | 4.68 | -0.01 | -0.21% | 4.65 | 4.77 | 365123 | 17111 | 1.46% |
| 2025-08-29 | 4.82 | 4.69 | -0.05 | -1.05% | 4.68 | 4.87 | 286047 | 13585 | 1.14% |
| 2025-08-28 | 4.69 | 4.74 | 0.06 | 1.28% | 4.63 | 4.80 | 222551 | 10499 | 0.89% |
| 2025-08-27 | 4.82 | 4.68 | -0.13 | -2.70% | 4.66 | 4.83 | 299337 | 14253 | 1.20% |
| 2025-08-26 | 4.84 | 4.81 | -0.08 | -1.64% | 4.77 | 4.84 | 287268 | 13813 | 1.15% |
| 2025-08-25 | 4.74 | 4.89 | 0.15 | 3.16% | 4.74 | 5.04 | 648426 | 31656 | 2.59% |
| 2025-08-22 | 4.70 | 4.74 | 0.06 | 1.28% | 4.66 | 4.74 | 229203 | 10773 | 0.92% |
| 2025-08-21 | 4.71 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 221998 | 10419 | 0.89% |
| 2025-08-20 | 4.68 | 4.72 | 0.03 | 0.64% | 4.66 | 4.74 | 258765 | 12159 | 1.03% |
| 2025-08-19 | 4.76 | 4.69 | -0.04 | -0.85% | 4.68 | 4.77 | 242858 | 11468 | 0.97% |
| 2025-08-18 | 4.70 | 4.73 | 0.05 | 1.07% | 4.63 | 4.85 | 446538 | 21073 | 1.78% |
| 2025-08-15 | 4.56 | 4.68 | 0.13 | 2.86% | 4.55 | 4.69 | 387754 | 18032 | 1.55% |
| 2025-08-14 | 4.61 | 4.55 | -0.06 | -1.30% | 4.53 | 4.69 | 315050 | 14528 | 1.26% |
| 2025-08-13 | 4.61 | 4.61 | 0.01 | 0.22% | 4.57 | 4.63 | 266246 | 12241 | 1.06% |
| 2025-08-12 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 290049 | 13335 | 1.16% |
| 2025-08-11 | 4.56 | 4.60 | 0.09 | 2.00% | 4.55 | 4.63 | 291371 | 13380 | 1.16% |
| 2025-08-08 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.57 | 303209 | 13693 | 1.21% |
| 2025-08-07 | 4.41 | 4.46 | 0.05 | 1.13% | 4.40 | 4.48 | 291165 | 12954 | 1.16% |
| 2025-08-06 | 4.42 | 4.41 | -0.01 | -0.23% | 4.37 | 4.47 | 276852 | 12210 | 1.09% |
| 2025-08-05 | 4.36 | 4.42 | 0.06 | 1.38% | 4.34 | 4.43 | 190409 | 8395 | 0.75% |
| 2025-08-04 | 4.37 | 4.36 | -0.01 | -0.23% | 4.31 | 4.38 | 191070 | 8303 | 0.76% |
| 2025-08-01 | 4.36 | 4.37 | 0.02 | 0.46% | 4.35 | 4.47 | 295242 | 12987 | 1.17% |
| 2025-07-31 | 4.51 | 4.35 | -0.17 | -3.76% | 4.33 | 4.52 | 491624 | 21612 | 1.94% |
| 2025-07-30 | 4.59 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 277694 | 12651 | 1.10% |
| 2025-07-29 | 4.53 | 4.61 | 0.07 | 1.54% | 4.49 | 4.61 | 294947 | 13461 | 1.17% |
| 2025-07-28 | 4.56 | 4.54 | -0.03 | -0.66% | 4.49 | 4.57 | 257804 | 11683 | 1.02% |
| 2025-07-25 | 4.55 | 4.57 | 0.02 | 0.44% | 4.50 | 4.60 | 261769 | 11949 | 1.03% |
| 2025-07-24 | 4.48 | 4.55 | 0.05 | 1.11% | 4.46 | 4.57 | 259548 | 11765 | 1.03% |