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 | 4.76 | 4.80 | -0.01 | -0.21% | 4.75 | 4.85 | 123625 | 5930 | 1.08% |
| 2025-10-30 | 4.76 | 4.81 | 0.06 | 1.26% | 4.74 | 4.87 | 186949 | 8995 | 1.64% |
| 2025-10-29 | 4.73 | 4.75 | -0.02 | -0.42% | 4.71 | 4.79 | 83762 | 3977 | 0.73% |
| 2025-10-28 | 4.75 | 4.77 | 0.03 | 0.63% | 4.72 | 4.79 | 80535 | 3829 | 0.71% |
| 2025-10-27 | 4.80 | 4.74 | -0.04 | -0.84% | 4.71 | 4.81 | 104839 | 4977 | 0.92% |
| 2025-10-24 | 4.78 | 4.78 | 0.01 | 0.21% | 4.70 | 4.78 | 106502 | 5057 | 0.93% |
| 2025-10-23 | 4.72 | 4.77 | 0.04 | 0.85% | 4.63 | 4.77 | 114297 | 5372 | 1.00% |
| 2025-10-22 | 4.75 | 4.73 | -0.04 | -0.84% | 4.70 | 4.77 | 94879 | 4501 | 0.83% |
| 2025-10-21 | 4.74 | 4.77 | 0.03 | 0.63% | 4.71 | 4.79 | 97722 | 4655 | 0.86% |
| 2025-10-20 | 4.67 | 4.74 | 0.09 | 1.94% | 4.65 | 4.75 | 90901 | 4285 | 0.80% |
| 2025-10-17 | 4.82 | 4.65 | -0.16 | -3.33% | 4.63 | 4.82 | 152778 | 7190 | 1.34% |
| 2025-10-16 | 4.86 | 4.81 | -0.04 | -0.82% | 4.75 | 4.88 | 120995 | 5835 | 1.06% |
| 2025-10-15 | 4.74 | 4.85 | 0.11 | 2.32% | 4.72 | 4.85 | 173252 | 8311 | 1.52% |
| 2025-10-14 | 4.69 | 4.74 | 0.07 | 1.50% | 4.69 | 4.84 | 162544 | 7724 | 1.42% |
| 2025-10-13 | 4.58 | 4.67 | -0.02 | -0.43% | 4.51 | 4.69 | 116740 | 5390 | 1.02% |
| 2025-10-10 | 4.61 | 4.69 | 0.07 | 1.52% | 4.59 | 4.70 | 117661 | 5486 | 1.03% |
| 2025-10-09 | 4.60 | 4.62 | 0.04 | 0.87% | 4.57 | 4.64 | 77890 | 3594 | 0.68% |
| 2025-09-30 | 4.63 | 4.58 | -0.06 | -1.29% | 4.58 | 4.63 | 68471 | 3148 | 0.60% |
| 2025-09-29 | 4.57 | 4.64 | 0.05 | 1.09% | 4.51 | 4.66 | 107633 | 4960 | 0.94% |
| 2025-09-26 | 4.54 | 4.59 | 0.03 | 0.66% | 4.52 | 4.64 | 101038 | 4640 | 0.88% |
| 2025-09-25 | 4.58 | 4.56 | -0.01 | -0.22% | 4.53 | 4.62 | 101253 | 4629 | 0.89% |
| 2025-09-24 | 4.58 | 4.57 | -0.03 | -0.65% | 4.52 | 4.61 | 126842 | 5784 | 1.11% |
| 2025-09-23 | 4.69 | 4.60 | -0.11 | -2.34% | 4.50 | 4.71 | 141413 | 6464 | 1.24% |
| 2025-09-22 | 4.70 | 4.71 | -0.01 | -0.21% | 4.67 | 4.74 | 93429 | 4387 | 0.82% |
| 2025-09-19 | 4.78 | 4.72 | -0.04 | -0.84% | 4.70 | 4.82 | 136385 | 6467 | 1.19% |
| 2025-09-18 | 4.85 | 4.76 | -0.09 | -1.86% | 4.73 | 4.86 | 161339 | 7755 | 1.41% |
| 2025-09-17 | 4.91 | 4.85 | -0.03 | -0.61% | 4.84 | 4.92 | 101681 | 4956 | 0.89% |
| 2025-09-16 | 4.87 | 4.88 | 0.03 | 0.62% | 4.80 | 4.89 | 108914 | 5280 | 0.95% |
| 2025-09-15 | 4.90 | 4.85 | -0.04 | -0.82% | 4.84 | 4.90 | 89600 | 4354 | 0.78% |
| 2025-09-12 | 4.93 | 4.89 | -0.03 | -0.61% | 4.87 | 4.93 | 106258 | 5200 | 0.93% |
| 2025-09-11 | 4.85 | 4.92 | 0.05 | 1.03% | 4.82 | 4.92 | 121845 | 5942 | 1.07% |
| 2025-09-10 | 4.92 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 91319 | 4453 | 0.80% |
| 2025-09-09 | 4.93 | 4.90 | -0.05 | -1.01% | 4.87 | 4.99 | 183362 | 9018 | 1.61% |
| 2025-09-08 | 4.85 | 4.95 | 0.11 | 2.27% | 4.83 | 4.95 | 197940 | 9700 | 1.73% |
| 2025-09-05 | 4.79 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 147841 | 7122 | 1.29% |
| 2025-09-04 | 4.70 | 4.77 | 0.07 | 1.49% | 4.68 | 4.82 | 151196 | 7192 | 1.32% |
| 2025-09-03 | 4.77 | 4.70 | -0.09 | -1.88% | 4.69 | 4.83 | 102957 | 4881 | 0.90% |
| 2025-09-02 | 4.80 | 4.79 | -0.02 | -0.42% | 4.73 | 4.81 | 130700 | 6231 | 1.14% |
| 2025-09-01 | 4.85 | 4.81 | 0.00 | 0.00% | 4.76 | 4.85 | 159074 | 7649 | 1.39% |
| 2025-08-29 | 4.71 | 4.81 | 0.11 | 2.34% | 4.69 | 4.82 | 209914 | 10020 | 1.84% |
| 2025-08-28 | 4.74 | 4.70 | -0.02 | -0.42% | 4.55 | 4.78 | 154122 | 7182 | 1.35% |
| 2025-08-27 | 4.85 | 4.72 | -0.12 | -2.48% | 4.72 | 4.86 | 151913 | 7291 | 1.33% |
| 2025-08-26 | 4.81 | 4.84 | 0.03 | 0.62% | 4.77 | 4.86 | 159668 | 7716 | 1.40% |
| 2025-08-25 | 4.85 | 4.81 | -0.03 | -0.62% | 4.79 | 4.86 | 135127 | 6507 | 1.18% |
| 2025-08-22 | 4.84 | 4.84 | 0.01 | 0.21% | 4.78 | 4.84 | 100997 | 4859 | 0.88% |
| 2025-08-21 | 4.84 | 4.83 | -0.02 | -0.41% | 4.80 | 4.88 | 133516 | 6444 | 1.17% |
| 2025-08-20 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.86 | 134559 | 6494 | 1.18% |
| 2025-08-19 | 4.80 | 4.80 | 0.00 | 0.00% | 4.78 | 4.83 | 133023 | 6388 | 1.16% |
| 2025-08-18 | 4.79 | 4.80 | 0.03 | 0.63% | 4.75 | 4.84 | 159831 | 7670 | 1.40% |
| 2025-08-15 | 4.70 | 4.77 | 0.03 | 0.63% | 4.69 | 4.85 | 226043 | 10833 | 1.98% |
| 2025-08-14 | 4.70 | 4.74 | 0.05 | 1.07% | 4.67 | 4.91 | 288289 | 13814 | 2.52% |
| 2025-08-13 | 4.72 | 4.69 | -0.02 | -0.42% | 4.66 | 4.73 | 90497 | 4241 | 0.79% |
| 2025-08-12 | 4.77 | 4.71 | -0.05 | -1.05% | 4.70 | 4.78 | 92738 | 4378 | 0.81% |
| 2025-08-11 | 4.71 | 4.76 | 0.03 | 0.63% | 4.70 | 4.78 | 93038 | 4420 | 0.81% |
| 2025-08-08 | 4.71 | 4.73 | 0.03 | 0.64% | 4.68 | 4.73 | 86393 | 4070 | 0.76% |
| 2025-08-07 | 4.73 | 4.70 | -0.02 | -0.42% | 4.68 | 4.74 | 95044 | 4472 | 0.83% |
| 2025-08-06 | 4.71 | 4.72 | 0.01 | 0.21% | 4.68 | 4.73 | 73418 | 3453 | 0.64% |
| 2025-08-05 | 4.67 | 4.71 | 0.04 | 0.86% | 4.66 | 4.73 | 89976 | 4236 | 0.79% |
| 2025-08-04 | 4.64 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 82002 | 3812 | 0.72% |
| 2025-08-01 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.67 | 77817 | 3617 | 0.68% |
| 2025-07-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.61 | 4.74 | 118398 | 5527 | 1.04% |
| 2025-07-30 | 4.80 | 4.73 | -0.06 | -1.25% | 4.69 | 4.81 | 136463 | 6460 | 1.19% |
| 2025-07-29 | 4.80 | 4.79 | -0.03 | -0.62% | 4.74 | 4.82 | 135683 | 6469 | 1.19% |
| 2025-07-28 | 4.88 | 4.82 | -0.04 | -0.82% | 4.80 | 4.88 | 107758 | 5206 | 0.94% |
| 2025-07-25 | 4.94 | 4.86 | -0.08 | -1.62% | 4.85 | 4.95 | 159664 | 7797 | 1.40% |