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 | 4.73 | 4.66 | -0.05 | -1.06% | 4.62 | 4.75 | 332064 | 15514 | 2.97% |
| 2025-10-30 | 4.74 | 4.71 | -0.05 | -1.05% | 4.70 | 4.78 | 188405 | 8919 | 1.69% |
| 2025-10-29 | 4.80 | 4.76 | -0.03 | -0.63% | 4.70 | 4.80 | 146184 | 6929 | 1.31% |
| 2025-10-28 | 4.78 | 4.79 | 0.01 | 0.21% | 4.76 | 4.84 | 159356 | 7651 | 1.43% |
| 2025-10-27 | 4.77 | 4.78 | 0.03 | 0.63% | 4.74 | 4.81 | 171732 | 8212 | 1.54% |
| 2025-10-24 | 4.83 | 4.75 | -0.10 | -2.06% | 4.75 | 4.83 | 225082 | 10771 | 2.01% |
| 2025-10-23 | 4.82 | 4.85 | 0.05 | 1.04% | 4.79 | 4.89 | 234960 | 11357 | 2.10% |
| 2025-10-22 | 4.82 | 4.80 | -0.03 | -0.62% | 4.78 | 4.86 | 229007 | 11023 | 2.05% |
| 2025-10-21 | 4.73 | 4.83 | 0.09 | 1.90% | 4.70 | 4.84 | 405322 | 19402 | 3.63% |
| 2025-10-20 | 4.64 | 4.74 | 0.10 | 2.16% | 4.59 | 4.75 | 347282 | 16260 | 3.11% |
| 2025-10-17 | 4.67 | 4.64 | -0.02 | -0.43% | 4.62 | 4.69 | 163498 | 7602 | 1.46% |
| 2025-10-16 | 4.68 | 4.66 | -0.04 | -0.85% | 4.64 | 4.70 | 133317 | 6214 | 1.19% |
| 2025-10-15 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.70 | 197625 | 9234 | 1.77% |
| 2025-10-14 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.67 | 190885 | 8862 | 1.71% |
| 2025-10-13 | 4.54 | 4.61 | -0.02 | -0.43% | 4.49 | 4.61 | 196553 | 8930 | 1.76% |
| 2025-10-10 | 4.53 | 4.63 | 0.10 | 2.21% | 4.50 | 4.64 | 209145 | 9607 | 1.87% |
| 2025-10-09 | 4.45 | 4.53 | 0.08 | 1.80% | 4.45 | 4.53 | 166704 | 7488 | 1.49% |
| 2025-09-30 | 4.45 | 4.45 | -0.01 | -0.22% | 4.43 | 4.47 | 114239 | 5082 | 1.02% |
| 2025-09-29 | 4.46 | 4.46 | 0.00 | 0.00% | 4.39 | 4.48 | 110807 | 4925 | 0.99% |
| 2025-09-26 | 4.43 | 4.46 | 0.02 | 0.45% | 4.40 | 4.49 | 107074 | 4768 | 0.96% |
| 2025-09-25 | 4.49 | 4.44 | -0.06 | -1.33% | 4.41 | 4.49 | 126225 | 5610 | 1.13% |
| 2025-09-24 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.52 | 105614 | 4735 | 0.94% |
| 2025-09-23 | 4.52 | 4.47 | -0.05 | -1.11% | 4.39 | 4.53 | 150596 | 6687 | 1.35% |
| 2025-09-22 | 4.57 | 4.52 | -0.04 | -0.88% | 4.48 | 4.59 | 167691 | 7563 | 1.50% |
| 2025-09-19 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.65 | 182051 | 8343 | 1.63% |
| 2025-09-18 | 4.74 | 4.63 | -0.12 | -2.53% | 4.60 | 4.75 | 188198 | 8811 | 1.68% |
| 2025-09-17 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.76 | 206223 | 9741 | 1.85% |
| 2025-09-16 | 4.70 | 4.71 | 0.01 | 0.21% | 4.65 | 4.72 | 171432 | 8029 | 1.53% |
| 2025-09-15 | 4.72 | 4.70 | -0.02 | -0.42% | 4.67 | 4.73 | 116095 | 5445 | 1.04% |
| 2025-09-12 | 4.71 | 4.72 | 0.02 | 0.43% | 4.70 | 4.76 | 187432 | 8868 | 1.68% |
| 2025-09-11 | 4.65 | 4.70 | 0.06 | 1.29% | 4.62 | 4.70 | 176332 | 8217 | 1.58% |
| 2025-09-10 | 4.68 | 4.64 | -0.03 | -0.64% | 4.60 | 4.69 | 122303 | 5666 | 1.09% |
| 2025-09-09 | 4.72 | 4.67 | -0.04 | -0.85% | 4.64 | 4.73 | 151529 | 7092 | 1.36% |
| 2025-09-08 | 4.62 | 4.71 | 0.11 | 2.39% | 4.61 | 4.74 | 275721 | 12972 | 2.47% |
| 2025-09-05 | 4.57 | 4.60 | 0.03 | 0.66% | 4.51 | 4.61 | 122332 | 5586 | 1.09% |
| 2025-09-04 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.60 | 143596 | 6557 | 1.28% |
| 2025-09-03 | 4.63 | 4.55 | -0.09 | -1.94% | 4.52 | 4.69 | 205102 | 9431 | 1.84% |
| 2025-09-02 | 4.63 | 4.64 | 0.00 | 0.00% | 4.56 | 4.65 | 179868 | 8294 | 1.61% |
| 2025-09-01 | 4.61 | 4.64 | 0.05 | 1.09% | 4.55 | 4.67 | 186995 | 8647 | 1.67% |
| 2025-08-29 | 4.60 | 4.59 | -0.02 | -0.43% | 4.58 | 4.64 | 146513 | 6745 | 1.31% |
| 2025-08-28 | 4.68 | 4.61 | -0.07 | -1.50% | 4.49 | 4.70 | 272183 | 12514 | 2.44% |
| 2025-08-27 | 4.76 | 4.68 | -0.08 | -1.68% | 4.68 | 4.81 | 245170 | 11663 | 2.19% |
| 2025-08-26 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 203661 | 9691 | 1.82% |
| 2025-08-25 | 4.74 | 4.74 | 0.00 | 0.00% | 4.72 | 4.77 | 231612 | 10986 | 2.07% |
| 2025-08-22 | 4.74 | 4.74 | 0.01 | 0.21% | 4.68 | 4.75 | 200876 | 9458 | 1.80% |
| 2025-08-21 | 4.68 | 4.73 | 0.05 | 1.07% | 4.66 | 4.73 | 198295 | 9343 | 1.77% |
| 2025-08-20 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.68 | 142692 | 6644 | 1.28% |
| 2025-08-19 | 4.65 | 4.65 | -0.01 | -0.21% | 4.63 | 4.68 | 154489 | 7183 | 1.38% |
| 2025-08-18 | 4.64 | 4.66 | 0.02 | 0.43% | 4.63 | 4.67 | 158698 | 7381 | 1.42% |
| 2025-08-15 | 4.61 | 4.64 | 0.03 | 0.65% | 4.59 | 4.65 | 146745 | 6786 | 1.31% |
| 2025-08-14 | 4.70 | 4.61 | -0.09 | -1.91% | 4.61 | 4.71 | 171902 | 7997 | 1.54% |
| 2025-08-13 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 140638 | 6605 | 1.26% |
| 2025-08-12 | 4.75 | 4.72 | -0.03 | -0.63% | 4.70 | 4.75 | 142655 | 6737 | 1.28% |
| 2025-08-11 | 4.77 | 4.75 | 0.01 | 0.21% | 4.73 | 4.79 | 189526 | 9011 | 1.70% |
| 2025-08-08 | 4.72 | 4.74 | 0.03 | 0.64% | 4.68 | 4.76 | 186533 | 8835 | 1.67% |
| 2025-08-07 | 4.71 | 4.71 | 0.03 | 0.64% | 4.68 | 4.75 | 156685 | 7384 | 1.40% |
| 2025-08-06 | 4.70 | 4.68 | -0.03 | -0.64% | 4.66 | 4.72 | 132709 | 6204 | 1.19% |
| 2025-08-05 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.71 | 123048 | 5779 | 1.10% |
| 2025-08-04 | 4.65 | 4.69 | 0.01 | 0.21% | 4.61 | 4.69 | 122724 | 5724 | 1.10% |
| 2025-08-01 | 4.64 | 4.68 | 0.03 | 0.65% | 4.63 | 4.70 | 113190 | 5289 | 1.01% |
| 2025-07-31 | 4.73 | 4.65 | -0.10 | -2.11% | 4.63 | 4.74 | 192037 | 8986 | 1.72% |
| 2025-07-30 | 4.77 | 4.75 | -0.01 | -0.21% | 4.71 | 4.80 | 167918 | 7993 | 1.50% |
| 2025-07-29 | 4.82 | 4.76 | -0.08 | -1.65% | 4.71 | 4.84 | 278273 | 13231 | 2.49% |
| 2025-07-28 | 4.87 | 4.84 | -0.02 | -0.41% | 4.81 | 4.91 | 250146 | 12126 | 2.24% |
| 2025-07-25 | 4.83 | 4.86 | 0.10 | 2.10% | 4.83 | 5.04 | 686523 | 33848 | 6.14% |