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 | 4.62 | 4.56 | -0.05 | -1.08% | 4.55 | 4.64 | 582588 | 26689 | 1.69% |
| 2025-10-30 | 4.67 | 4.61 | -0.06 | -1.28% | 4.60 | 4.67 | 586077 | 27129 | 1.70% |
| 2025-10-29 | 4.59 | 4.67 | 0.08 | 1.74% | 4.59 | 4.68 | 730198 | 33932 | 2.12% |
| 2025-10-28 | 4.61 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 335630 | 15457 | 0.97% |
| 2025-10-27 | 4.65 | 4.62 | 0.02 | 0.43% | 4.59 | 4.65 | 602235 | 27823 | 1.75% |
| 2025-10-24 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.62 | 473865 | 21728 | 1.37% |
| 2025-10-23 | 4.52 | 4.61 | 0.06 | 1.32% | 4.47 | 4.61 | 638345 | 28950 | 1.85% |
| 2025-10-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.52 | 4.65 | 718068 | 33016 | 2.08% |
| 2025-10-21 | 4.49 | 4.54 | 0.06 | 1.34% | 4.48 | 4.59 | 585428 | 26617 | 1.70% |
| 2025-10-20 | 4.50 | 4.48 | 0.02 | 0.45% | 4.45 | 4.52 | 326313 | 14635 | 0.95% |
| 2025-10-17 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 513866 | 23206 | 1.49% |
| 2025-10-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.52 | 4.59 | 468193 | 21302 | 1.36% |
| 2025-10-15 | 4.56 | 4.59 | 0.04 | 0.88% | 4.52 | 4.60 | 490880 | 22391 | 1.42% |
| 2025-10-14 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 475334 | 21787 | 1.38% |
| 2025-10-13 | 4.51 | 4.58 | -0.04 | -0.87% | 4.49 | 4.59 | 538412 | 24467 | 1.56% |
| 2025-10-10 | 4.59 | 4.62 | 0.00 | 0.00% | 4.59 | 4.68 | 547943 | 25391 | 1.59% |
| 2025-10-09 | 4.56 | 4.62 | 0.04 | 0.87% | 4.53 | 4.64 | 597497 | 27418 | 1.73% |
| 2025-09-30 | 4.58 | 4.58 | -0.03 | -0.65% | 4.55 | 4.64 | 577848 | 26499 | 1.68% |
| 2025-09-29 | 4.42 | 4.61 | 0.18 | 4.06% | 4.40 | 4.68 | 1053323 | 48059 | 3.06% |
| 2025-09-26 | 4.44 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 337078 | 15007 | 0.98% |
| 2025-09-25 | 4.47 | 4.45 | -0.03 | -0.67% | 4.44 | 4.50 | 350999 | 15675 | 1.02% |
| 2025-09-24 | 4.41 | 4.48 | 0.06 | 1.36% | 4.39 | 4.53 | 532847 | 23724 | 1.55% |
| 2025-09-23 | 4.50 | 4.42 | -0.11 | -2.43% | 4.36 | 4.51 | 635078 | 27982 | 1.84% |
| 2025-09-22 | 4.50 | 4.53 | 0.03 | 0.67% | 4.43 | 4.53 | 458146 | 20529 | 1.33% |
| 2025-09-19 | 4.60 | 4.50 | -0.10 | -2.17% | 4.49 | 4.61 | 709324 | 32125 | 2.06% |
| 2025-09-18 | 4.78 | 4.60 | -0.21 | -4.37% | 4.55 | 4.78 | 1246187 | 58125 | 3.61% |
| 2025-09-17 | 4.77 | 4.81 | 0.03 | 0.63% | 4.74 | 4.83 | 933542 | 44700 | 2.71% |
| 2025-09-16 | 4.72 | 4.78 | 0.07 | 1.49% | 4.70 | 4.80 | 910249 | 43289 | 2.64% |
| 2025-09-15 | 4.72 | 4.71 | -0.01 | -0.21% | 4.70 | 4.78 | 575053 | 27204 | 1.67% |
| 2025-09-12 | 4.76 | 4.72 | -0.03 | -0.63% | 4.71 | 4.81 | 1181162 | 56166 | 3.43% |
| 2025-09-11 | 4.52 | 4.75 | 0.22 | 4.86% | 4.52 | 4.80 | 1663872 | 77877 | 4.83% |
| 2025-09-10 | 4.53 | 4.53 | -0.01 | -0.22% | 4.51 | 4.56 | 355890 | 16138 | 1.03% |
| 2025-09-09 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.57 | 428239 | 19442 | 1.24% |
| 2025-09-08 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 439779 | 19988 | 1.28% |
| 2025-09-05 | 4.54 | 4.56 | 0.03 | 0.66% | 4.48 | 4.56 | 503944 | 22767 | 1.46% |
| 2025-09-04 | 4.50 | 4.53 | 0.03 | 0.67% | 4.47 | 4.57 | 689160 | 31154 | 2.00% |
| 2025-09-03 | 4.66 | 4.50 | -0.16 | -3.43% | 4.47 | 4.68 | 793290 | 36125 | 2.30% |
| 2025-09-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.55 | 4.69 | 1017796 | 47073 | 2.95% |
| 2025-09-01 | 4.67 | 4.63 | -0.03 | -0.64% | 4.59 | 4.69 | 623357 | 28825 | 1.81% |
| 2025-08-29 | 4.70 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 693515 | 32455 | 2.01% |
| 2025-08-28 | 4.61 | 4.69 | 0.07 | 1.52% | 4.55 | 4.69 | 1004349 | 46480 | 2.91% |
| 2025-08-27 | 4.75 | 4.62 | -0.13 | -2.74% | 4.62 | 4.81 | 1287072 | 60959 | 3.73% |
| 2025-08-26 | 4.78 | 4.75 | -0.06 | -1.25% | 4.73 | 4.81 | 873055 | 41612 | 2.53% |
| 2025-08-25 | 4.84 | 4.81 | 0.04 | 0.84% | 4.76 | 4.90 | 1947239 | 93857 | 5.65% |
| 2025-08-22 | 4.64 | 4.77 | 0.11 | 2.36% | 4.63 | 4.77 | 1322128 | 62312 | 3.84% |
| 2025-08-21 | 4.73 | 4.66 | -0.04 | -0.85% | 4.63 | 4.76 | 1001615 | 46943 | 2.91% |
| 2025-08-20 | 4.63 | 4.70 | 0.06 | 1.29% | 4.56 | 4.71 | 1105186 | 51251 | 3.21% |
| 2025-08-19 | 4.69 | 4.64 | -0.09 | -1.90% | 4.62 | 4.73 | 954248 | 44534 | 2.77% |
| 2025-08-18 | 4.68 | 4.73 | 0.07 | 1.50% | 4.61 | 4.82 | 1925076 | 90899 | 5.58% |
| 2025-08-15 | 4.46 | 4.66 | 0.19 | 4.25% | 4.46 | 4.72 | 2118467 | 98007 | 6.14% |
| 2025-08-14 | 4.55 | 4.47 | -0.08 | -1.76% | 4.46 | 4.60 | 974831 | 44134 | 2.83% |
| 2025-08-13 | 4.49 | 4.57 | 0.08 | 1.78% | 4.44 | 4.59 | 1247297 | 56537 | 3.62% |
| 2025-08-12 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.51 | 549429 | 24610 | 1.59% |
| 2025-08-11 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.48 | 533457 | 23763 | 1.55% |
| 2025-08-08 | 4.43 | 4.41 | -0.05 | -1.12% | 4.40 | 4.45 | 482897 | 21350 | 1.40% |
| 2025-08-07 | 4.45 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 612382 | 27280 | 1.78% |
| 2025-08-06 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.45 | 418791 | 18555 | 1.21% |
| 2025-08-05 | 4.41 | 4.43 | 0.04 | 0.91% | 4.39 | 4.46 | 549419 | 24297 | 1.59% |
| 2025-08-04 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.40 | 397062 | 17371 | 1.15% |
| 2025-08-01 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.44 | 518721 | 22787 | 1.50% |
| 2025-07-31 | 4.46 | 4.39 | -0.10 | -2.23% | 4.37 | 4.50 | 723245 | 32014 | 2.10% |
| 2025-07-30 | 4.55 | 4.49 | -0.07 | -1.54% | 4.44 | 4.56 | 810329 | 36510 | 2.35% |
| 2025-07-29 | 4.54 | 4.56 | 0.02 | 0.44% | 4.44 | 4.58 | 881343 | 39622 | 2.56% |
| 2025-07-28 | 4.56 | 4.54 | -0.02 | -0.44% | 4.50 | 4.63 | 895578 | 40857 | 2.60% |
| 2025-07-25 | 4.63 | 4.56 | -0.05 | -1.08% | 4.55 | 4.65 | 1131766 | 51961 | 3.28% |
| 2025-07-24 | 4.45 | 4.61 | 0.13 | 2.90% | 4.44 | 4.69 | 1880628 | 86491 | 5.46% |