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 | 4.53 | 4.56 | 0.02 | 0.44% | 4.52 | 4.57 | 65322 | 2971 | 0.71% |
| 2025-10-30 | 4.56 | 4.54 | -0.02 | -0.44% | 4.53 | 4.59 | 64719 | 2946 | 0.71% |
| 2025-10-29 | 4.60 | 4.56 | -0.04 | -0.87% | 4.53 | 4.61 | 69990 | 3189 | 0.77% |
| 2025-10-28 | 4.59 | 4.60 | 0.02 | 0.44% | 4.57 | 4.62 | 65251 | 3000 | 0.71% |
| 2025-10-27 | 4.61 | 4.58 | -0.01 | -0.22% | 4.57 | 4.62 | 78548 | 3605 | 0.86% |
| 2025-10-24 | 4.64 | 4.59 | -0.06 | -1.29% | 4.59 | 4.66 | 99479 | 4591 | 1.09% |
| 2025-10-23 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.65 | 80247 | 3711 | 0.88% |
| 2025-10-22 | 4.60 | 4.62 | 0.02 | 0.43% | 4.59 | 4.63 | 67160 | 3097 | 0.73% |
| 2025-10-21 | 4.60 | 4.60 | 0.02 | 0.44% | 4.57 | 4.61 | 77704 | 3568 | 0.85% |
| 2025-10-20 | 4.57 | 4.58 | 0.02 | 0.44% | 4.55 | 4.59 | 65607 | 2999 | 0.72% |
| 2025-10-17 | 4.55 | 4.56 | 0.00 | 0.00% | 4.55 | 4.59 | 80303 | 3665 | 0.88% |
| 2025-10-16 | 4.55 | 4.56 | -0.01 | -0.22% | 4.54 | 4.58 | 52378 | 2388 | 0.57% |
| 2025-10-15 | 4.58 | 4.57 | -0.01 | -0.22% | 4.56 | 4.59 | 73881 | 3378 | 0.81% |
| 2025-10-14 | 4.55 | 4.58 | 0.04 | 0.88% | 4.54 | 4.59 | 97173 | 4432 | 1.06% |
| 2025-10-13 | 4.49 | 4.54 | 0.00 | 0.00% | 4.46 | 4.55 | 80714 | 3638 | 0.88% |
| 2025-10-10 | 4.52 | 4.54 | 0.01 | 0.22% | 4.51 | 4.56 | 53149 | 2415 | 0.58% |
| 2025-10-09 | 4.51 | 4.53 | 0.01 | 0.22% | 4.50 | 4.53 | 54681 | 2470 | 0.60% |
| 2025-09-30 | 4.54 | 4.52 | -0.03 | -0.66% | 4.51 | 4.55 | 51056 | 2310 | 0.56% |
| 2025-09-29 | 4.51 | 4.55 | 0.03 | 0.66% | 4.49 | 4.55 | 53782 | 2436 | 0.59% |
| 2025-09-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.53 | 42859 | 1934 | 0.47% |
| 2025-09-25 | 4.55 | 4.51 | -0.04 | -0.88% | 4.50 | 4.55 | 56900 | 2571 | 0.62% |
| 2025-09-24 | 4.53 | 4.55 | -0.01 | -0.22% | 4.53 | 4.57 | 61655 | 2803 | 0.67% |
| 2025-09-23 | 4.50 | 4.56 | 0.06 | 1.33% | 4.49 | 4.58 | 121653 | 5509 | 1.33% |
| 2025-09-22 | 4.52 | 4.50 | -0.03 | -0.66% | 4.50 | 4.53 | 79443 | 3580 | 0.87% |
| 2025-09-19 | 4.54 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 96890 | 4376 | 1.06% |
| 2025-09-18 | 4.61 | 4.54 | -0.07 | -1.52% | 4.52 | 4.62 | 125090 | 5724 | 1.37% |
| 2025-09-17 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.68 | 114549 | 5297 | 1.25% |
| 2025-09-16 | 4.59 | 4.67 | 0.10 | 2.19% | 4.58 | 4.67 | 154313 | 7157 | 1.69% |
| 2025-09-15 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 85334 | 3902 | 0.93% |
| 2025-09-12 | 4.59 | 4.60 | -0.01 | -0.22% | 4.59 | 4.64 | 101944 | 4706 | 1.12% |
| 2025-09-11 | 4.62 | 4.61 | 0.00 | 0.00% | 4.56 | 4.62 | 107701 | 4941 | 1.18% |
| 2025-09-10 | 4.58 | 4.61 | 0.03 | 0.66% | 4.57 | 4.62 | 129565 | 5963 | 1.42% |
| 2025-09-09 | 4.58 | 4.58 | -0.02 | -0.43% | 4.56 | 4.61 | 72818 | 3340 | 0.80% |
| 2025-09-08 | 4.58 | 4.60 | 0.01 | 0.22% | 4.56 | 4.62 | 93352 | 4283 | 1.02% |
| 2025-09-05 | 4.61 | 4.59 | -0.03 | -0.65% | 4.53 | 4.61 | 111247 | 5075 | 1.22% |
| 2025-09-04 | 4.51 | 4.62 | 0.09 | 1.99% | 4.50 | 4.63 | 148752 | 6825 | 1.63% |
| 2025-09-03 | 4.55 | 4.53 | -0.04 | -0.88% | 4.51 | 4.57 | 76939 | 3487 | 0.84% |
| 2025-09-02 | 4.56 | 4.57 | 0.02 | 0.44% | 4.52 | 4.58 | 84951 | 3862 | 0.93% |
| 2025-09-01 | 4.55 | 4.55 | 0.02 | 0.44% | 4.51 | 4.58 | 79238 | 3602 | 0.87% |
| 2025-08-29 | 4.60 | 4.53 | -0.06 | -1.31% | 4.52 | 4.62 | 96172 | 4385 | 1.05% |
| 2025-08-28 | 4.63 | 4.59 | -0.04 | -0.86% | 4.49 | 4.67 | 165277 | 7565 | 1.81% |
| 2025-08-27 | 4.73 | 4.63 | -0.10 | -2.11% | 4.63 | 4.75 | 153328 | 7177 | 1.68% |
| 2025-08-26 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.75 | 130516 | 6166 | 1.43% |
| 2025-08-25 | 4.68 | 4.71 | 0.03 | 0.64% | 4.67 | 4.73 | 127237 | 5980 | 1.39% |
| 2025-08-22 | 4.69 | 4.68 | -0.02 | -0.43% | 4.64 | 4.71 | 108396 | 5060 | 1.19% |
| 2025-08-21 | 4.70 | 4.70 | 0.01 | 0.21% | 4.67 | 4.72 | 92724 | 4359 | 1.01% |
| 2025-08-20 | 4.63 | 4.69 | 0.05 | 1.08% | 4.61 | 4.69 | 104595 | 4877 | 1.14% |
| 2025-08-19 | 4.62 | 4.64 | 0.01 | 0.22% | 4.62 | 4.66 | 87859 | 4077 | 0.96% |
| 2025-08-18 | 4.64 | 4.63 | 0.00 | 0.00% | 4.61 | 4.67 | 102672 | 4767 | 1.12% |
| 2025-08-15 | 4.62 | 4.63 | 0.01 | 0.22% | 4.58 | 4.64 | 82915 | 3828 | 0.91% |
| 2025-08-14 | 4.71 | 4.62 | -0.09 | -1.91% | 4.62 | 4.71 | 120460 | 5618 | 1.32% |
| 2025-08-13 | 4.72 | 4.71 | 0.01 | 0.21% | 4.67 | 4.77 | 106463 | 5016 | 1.16% |
| 2025-08-12 | 4.72 | 4.70 | -0.02 | -0.42% | 4.69 | 4.76 | 73469 | 3468 | 0.80% |
| 2025-08-11 | 4.68 | 4.72 | 0.04 | 0.85% | 4.66 | 4.73 | 91292 | 4286 | 1.00% |
| 2025-08-08 | 4.67 | 4.68 | 0.01 | 0.21% | 4.65 | 4.70 | 66100 | 3089 | 0.72% |
| 2025-08-07 | 4.66 | 4.67 | 0.00 | 0.00% | 4.65 | 4.70 | 70758 | 3307 | 0.77% |
| 2025-08-06 | 4.69 | 4.67 | 0.00 | 0.00% | 4.62 | 4.69 | 67728 | 3150 | 0.74% |
| 2025-08-05 | 4.65 | 4.67 | 0.01 | 0.21% | 4.65 | 4.70 | 66691 | 3118 | 0.73% |
| 2025-08-04 | 4.66 | 4.66 | 0.00 | 0.00% | 4.60 | 4.66 | 45032 | 2085 | 0.49% |
| 2025-08-01 | 4.65 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 64563 | 3000 | 0.71% |
| 2025-07-31 | 4.69 | 4.64 | -0.08 | -1.69% | 4.61 | 4.70 | 101136 | 4699 | 1.11% |
| 2025-07-30 | 4.68 | 4.72 | 0.04 | 0.85% | 4.66 | 4.73 | 83551 | 3933 | 0.91% |
| 2025-07-29 | 4.72 | 4.68 | -0.04 | -0.85% | 4.66 | 4.74 | 61739 | 2890 | 0.68% |
| 2025-07-28 | 4.73 | 4.72 | -0.01 | -0.21% | 4.71 | 4.75 | 47274 | 2235 | 0.52% |
| 2025-07-25 | 4.76 | 4.73 | -0.02 | -0.42% | 4.72 | 4.78 | 63423 | 3008 | 0.69% |
| 2025-07-24 | 4.70 | 4.75 | 0.05 | 1.06% | 4.69 | 4.76 | 80954 | 3840 | 0.89% |