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 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 186567 | 8970 | 1.51% |
| 2025-10-30 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.88 | 217471 | 10501 | 1.76% |
| 2025-10-29 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 158429 | 7639 | 1.29% |
| 2025-10-28 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 224542 | 10880 | 1.82% |
| 2025-10-27 | 4.82 | 4.83 | 0.02 | 0.42% | 4.81 | 4.85 | 141145 | 6808 | 1.15% |
| 2025-10-24 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.84 | 114927 | 5535 | 0.93% |
| 2025-10-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.83 | 148797 | 7137 | 1.21% |
| 2025-10-22 | 4.83 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 137552 | 6636 | 1.12% |
| 2025-10-21 | 4.78 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 181775 | 8745 | 1.48% |
| 2025-10-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.75 | 4.78 | 109743 | 5230 | 0.89% |
| 2025-10-17 | 4.84 | 4.75 | -0.10 | -2.06% | 4.75 | 4.84 | 237298 | 11354 | 1.93% |
| 2025-10-16 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.94 | 187569 | 9141 | 1.52% |
| 2025-10-15 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.90 | 200196 | 9734 | 1.62% |
| 2025-10-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 207287 | 10096 | 1.68% |
| 2025-10-13 | 4.81 | 4.86 | -0.07 | -1.42% | 4.75 | 4.86 | 192715 | 9291 | 1.56% |
| 2025-10-10 | 4.89 | 4.93 | 0.04 | 0.82% | 4.86 | 4.97 | 256899 | 12613 | 2.08% |
| 2025-10-09 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.90 | 240418 | 11722 | 1.95% |
| 2025-09-30 | 4.86 | 4.85 | -0.03 | -0.61% | 4.84 | 4.88 | 160792 | 7806 | 1.30% |
| 2025-09-29 | 4.95 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 194464 | 9493 | 1.58% |
| 2025-09-26 | 4.88 | 4.90 | -0.01 | -0.20% | 4.85 | 4.91 | 143681 | 7020 | 1.17% |
| 2025-09-25 | 4.98 | 4.91 | -0.08 | -1.60% | 4.88 | 4.98 | 267753 | 13149 | 2.17% |
| 2025-09-24 | 5.04 | 4.99 | -0.01 | -0.20% | 4.95 | 5.07 | 358443 | 17903 | 2.91% |
| 2025-09-23 | 4.95 | 5.00 | -0.01 | -0.20% | 4.89 | 5.03 | 371848 | 18456 | 3.02% |
| 2025-09-22 | 4.84 | 5.01 | 0.20 | 4.16% | 4.83 | 5.08 | 572292 | 28451 | 4.64% |
| 2025-09-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.79 | 4.86 | 226210 | 10885 | 1.84% |
| 2025-09-18 | 4.96 | 4.87 | -0.08 | -1.62% | 4.84 | 4.96 | 379002 | 18487 | 3.08% |
| 2025-09-17 | 5.00 | 4.95 | 0.00 | 0.00% | 4.95 | 5.08 | 370817 | 18495 | 3.01% |
| 2025-09-16 | 4.86 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 377429 | 18513 | 3.06% |
| 2025-09-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.85 | 4.91 | 210781 | 10264 | 1.71% |
| 2025-09-12 | 4.92 | 4.89 | -0.01 | -0.20% | 4.88 | 4.93 | 277046 | 13597 | 2.25% |
| 2025-09-11 | 4.85 | 4.90 | 0.04 | 0.82% | 4.80 | 4.90 | 284989 | 13827 | 2.31% |
| 2025-09-10 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 187950 | 9131 | 1.53% |
| 2025-09-09 | 4.92 | 4.87 | -0.06 | -1.22% | 4.85 | 4.92 | 246060 | 12009 | 2.00% |
| 2025-09-08 | 4.92 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 295956 | 14572 | 2.40% |
| 2025-09-05 | 4.87 | 4.94 | 0.07 | 1.44% | 4.77 | 4.95 | 357702 | 17369 | 2.90% |
| 2025-09-04 | 4.87 | 4.87 | -0.01 | -0.20% | 4.81 | 4.93 | 355610 | 17363 | 2.89% |
| 2025-09-03 | 5.03 | 4.88 | -0.18 | -3.56% | 4.86 | 5.05 | 539777 | 26661 | 4.38% |
| 2025-09-02 | 5.18 | 5.06 | -0.39 | -7.16% | 5.00 | 5.25 | 1062538 | 54093 | 8.62% |
| 2025-09-01 | 5.30 | 5.45 | 0.19 | 3.61% | 5.29 | 5.49 | 815018 | 44166 | 6.61% |
| 2025-08-29 | 5.35 | 5.26 | -0.12 | -2.23% | 5.25 | 5.37 | 485565 | 25697 | 3.94% |
| 2025-08-28 | 5.35 | 5.38 | -0.01 | -0.19% | 5.18 | 5.42 | 849253 | 45134 | 6.89% |
| 2025-08-27 | 5.56 | 5.39 | -0.18 | -3.23% | 5.36 | 5.66 | 1052741 | 58237 | 8.54% |
| 2025-08-26 | 5.65 | 5.57 | -0.13 | -2.28% | 5.47 | 5.68 | 1219930 | 67869 | 9.90% |
| 2025-08-25 | 5.55 | 5.70 | 0.17 | 3.07% | 5.50 | 6.02 | 2407051 | 136499 | 19.53% |
| 2025-08-22 | 5.07 | 5.53 | 0.50 | 9.94% | 5.07 | 5.53 | 1860343 | 100045 | 15.10% |
| 2025-08-21 | 5.02 | 5.03 | 0.01 | 0.20% | 5.01 | 5.07 | 294846 | 14870 | 2.39% |
| 2025-08-20 | 5.02 | 5.02 | 0.00 | 0.00% | 4.96 | 5.03 | 239998 | 11969 | 1.95% |
| 2025-08-19 | 4.97 | 5.02 | 0.04 | 0.80% | 4.96 | 5.04 | 276316 | 13814 | 2.24% |
| 2025-08-18 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 5.01 | 218274 | 10871 | 1.77% |
| 2025-08-15 | 4.93 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 158346 | 7843 | 1.29% |
| 2025-08-14 | 5.01 | 4.94 | -0.07 | -1.40% | 4.92 | 5.02 | 219951 | 10909 | 1.78% |
| 2025-08-13 | 5.03 | 5.01 | -0.02 | -0.40% | 4.99 | 5.04 | 161774 | 8091 | 1.31% |
| 2025-08-12 | 5.02 | 5.03 | -0.02 | -0.40% | 5.00 | 5.06 | 131565 | 6606 | 1.07% |
| 2025-08-11 | 4.99 | 5.05 | 0.07 | 1.41% | 4.95 | 5.05 | 253140 | 12684 | 2.05% |
| 2025-08-08 | 4.98 | 4.98 | 0.01 | 0.20% | 4.96 | 5.01 | 153430 | 7655 | 1.25% |
| 2025-08-07 | 5.01 | 4.97 | -0.04 | -0.80% | 4.96 | 5.02 | 125026 | 6225 | 1.01% |
| 2025-08-06 | 5.01 | 5.01 | 0.02 | 0.40% | 4.97 | 5.02 | 145540 | 7273 | 1.18% |
| 2025-08-05 | 4.96 | 4.99 | 0.03 | 0.60% | 4.95 | 4.99 | 118157 | 5878 | 0.96% |
| 2025-08-04 | 4.96 | 4.96 | -0.03 | -0.60% | 4.92 | 4.97 | 120242 | 5954 | 0.98% |
| 2025-08-01 | 4.98 | 4.99 | -0.01 | -0.20% | 4.97 | 5.01 | 99725 | 4969 | 0.81% |
| 2025-07-31 | 5.07 | 5.00 | -0.05 | -0.99% | 4.98 | 5.07 | 193606 | 9687 | 1.57% |
| 2025-07-30 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 170423 | 8591 | 1.38% |
| 2025-07-29 | 5.06 | 5.05 | -0.02 | -0.39% | 5.00 | 5.08 | 207627 | 10437 | 1.68% |
| 2025-07-28 | 5.10 | 5.07 | -0.03 | -0.59% | 5.05 | 5.10 | 198698 | 10072 | 1.61% |
| 2025-07-25 | 5.13 | 5.10 | -0.05 | -0.97% | 5.08 | 5.15 | 195262 | 9963 | 1.58% |
| 2025-07-24 | 5.10 | 5.15 | 0.04 | 0.78% | 5.08 | 5.16 | 262612 | 13427 | 2.13% |