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 | 4.57 | 4.63 | 0.07 | 1.54% | 4.56 | 4.65 | 85824 | 3965 | 1.73% |
| 2025-10-30 | 4.63 | 4.56 | -0.06 | -1.30% | 4.56 | 4.63 | 74848 | 3440 | 1.51% |
| 2025-10-29 | 4.65 | 4.62 | -0.04 | -0.86% | 4.53 | 4.67 | 127525 | 5864 | 2.57% |
| 2025-10-28 | 4.68 | 4.66 | -0.01 | -0.21% | 4.62 | 4.72 | 93950 | 4382 | 1.89% |
| 2025-10-27 | 4.72 | 4.67 | -0.03 | -0.64% | 4.61 | 4.74 | 102532 | 4784 | 2.06% |
| 2025-10-24 | 4.72 | 4.70 | -0.04 | -0.84% | 4.66 | 4.75 | 91006 | 4269 | 1.83% |
| 2025-10-23 | 4.74 | 4.74 | 0.03 | 0.64% | 4.66 | 4.74 | 103419 | 4859 | 2.08% |
| 2025-10-22 | 4.69 | 4.71 | 0.02 | 0.43% | 4.68 | 4.74 | 125834 | 5931 | 2.53% |
| 2025-10-21 | 4.60 | 4.69 | 0.11 | 2.40% | 4.55 | 4.69 | 147699 | 6857 | 2.97% |
| 2025-10-20 | 4.64 | 4.58 | 0.01 | 0.22% | 4.54 | 4.66 | 110264 | 5055 | 2.22% |
| 2025-10-17 | 4.57 | 4.57 | -0.02 | -0.44% | 4.54 | 4.66 | 142645 | 6548 | 2.87% |
| 2025-10-16 | 4.59 | 4.59 | 0.01 | 0.22% | 4.54 | 4.68 | 132156 | 6058 | 2.66% |
| 2025-10-15 | 4.54 | 4.58 | 0.05 | 1.10% | 4.48 | 4.60 | 143419 | 6547 | 2.88% |
| 2025-10-14 | 4.44 | 4.53 | 0.11 | 2.49% | 4.44 | 4.69 | 236265 | 10752 | 4.75% |
| 2025-10-13 | 4.22 | 4.42 | 0.02 | 0.45% | 4.21 | 4.44 | 167392 | 7299 | 3.37% |
| 2025-10-10 | 4.29 | 4.40 | 0.10 | 2.33% | 4.26 | 4.43 | 125839 | 5507 | 2.53% |
| 2025-10-09 | 4.36 | 4.30 | -0.04 | -0.92% | 4.26 | 4.39 | 122157 | 5260 | 2.46% |
| 2025-09-30 | 4.41 | 4.34 | -0.05 | -1.14% | 4.33 | 4.43 | 91786 | 3998 | 1.85% |
| 2025-09-29 | 4.33 | 4.39 | 0.08 | 1.86% | 4.24 | 4.40 | 90421 | 3927 | 1.82% |
| 2025-09-26 | 4.26 | 4.31 | 0.04 | 0.94% | 4.22 | 4.40 | 109800 | 4757 | 2.21% |
| 2025-09-25 | 4.37 | 4.27 | -0.08 | -1.84% | 4.26 | 4.39 | 111776 | 4818 | 2.25% |
| 2025-09-24 | 4.29 | 4.35 | 0.07 | 1.64% | 4.18 | 4.37 | 137224 | 5927 | 2.76% |
| 2025-09-23 | 4.48 | 4.28 | -0.12 | -2.73% | 4.15 | 4.48 | 210759 | 8950 | 4.24% |
| 2025-09-22 | 4.46 | 4.40 | -0.07 | -1.57% | 4.35 | 4.49 | 158680 | 6991 | 3.19% |
| 2025-09-19 | 4.61 | 4.47 | -0.19 | -4.08% | 4.40 | 4.77 | 291253 | 13111 | 5.86% |
| 2025-09-18 | 4.61 | 4.66 | 0.10 | 2.19% | 4.55 | 4.91 | 411100 | 19354 | 8.27% |
| 2025-09-17 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.63 | 95008 | 4352 | 1.91% |
| 2025-09-16 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.62 | 164229 | 7500 | 3.30% |
| 2025-09-15 | 4.49 | 4.49 | 0.00 | 0.00% | 4.43 | 4.53 | 69482 | 3106 | 1.40% |
| 2025-09-12 | 4.55 | 4.49 | -0.04 | -0.88% | 4.47 | 4.55 | 63940 | 2879 | 1.29% |
| 2025-09-11 | 4.52 | 4.53 | 0.01 | 0.22% | 4.42 | 4.54 | 96894 | 4334 | 1.95% |
| 2025-09-10 | 4.49 | 4.52 | 0.04 | 0.89% | 4.46 | 4.53 | 83035 | 3739 | 1.67% |
| 2025-09-09 | 4.49 | 4.48 | -0.01 | -0.22% | 4.45 | 4.51 | 87766 | 3932 | 1.77% |
| 2025-09-08 | 4.44 | 4.49 | 0.06 | 1.35% | 4.43 | 4.50 | 98111 | 4384 | 1.97% |
| 2025-09-05 | 4.38 | 4.43 | 0.06 | 1.37% | 4.30 | 4.44 | 101895 | 4466 | 2.05% |
| 2025-09-04 | 4.29 | 4.37 | 0.09 | 2.10% | 4.25 | 4.42 | 127944 | 5588 | 2.57% |
| 2025-09-03 | 4.43 | 4.28 | -0.14 | -3.17% | 4.26 | 4.47 | 107752 | 4700 | 2.17% |
| 2025-09-02 | 4.47 | 4.42 | -0.04 | -0.90% | 4.33 | 4.48 | 127821 | 5609 | 2.57% |
| 2025-09-01 | 4.34 | 4.46 | 0.12 | 2.76% | 4.33 | 4.52 | 163255 | 7235 | 3.28% |
| 2025-08-29 | 4.38 | 4.34 | -0.06 | -1.36% | 4.33 | 4.45 | 140393 | 6150 | 2.82% |
| 2025-08-28 | 4.45 | 4.40 | -0.06 | -1.35% | 4.21 | 4.54 | 215670 | 9418 | 4.34% |
| 2025-08-27 | 4.64 | 4.46 | -0.19 | -4.09% | 4.45 | 4.68 | 153065 | 6991 | 3.08% |
| 2025-08-26 | 4.61 | 4.65 | 0.05 | 1.09% | 4.57 | 4.67 | 110708 | 5135 | 2.23% |
| 2025-08-25 | 4.60 | 4.60 | 0.00 | 0.00% | 4.56 | 4.66 | 130684 | 6031 | 2.63% |
| 2025-08-22 | 4.64 | 4.60 | -0.02 | -0.43% | 4.52 | 4.65 | 121829 | 5567 | 2.45% |
| 2025-08-21 | 4.62 | 4.62 | 0.02 | 0.43% | 4.59 | 4.67 | 111174 | 5137 | 2.24% |
| 2025-08-20 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.60 | 101640 | 4644 | 2.04% |
| 2025-08-19 | 4.45 | 4.58 | 0.14 | 3.15% | 4.42 | 4.58 | 151039 | 6830 | 3.04% |
| 2025-08-18 | 4.41 | 4.44 | 0.06 | 1.37% | 4.41 | 4.50 | 138816 | 6183 | 2.79% |
| 2025-08-15 | 4.41 | 4.38 | -0.03 | -0.68% | 4.36 | 4.47 | 130801 | 5765 | 2.63% |
| 2025-08-14 | 4.55 | 4.41 | -0.13 | -2.86% | 4.40 | 4.56 | 108560 | 4862 | 2.18% |
| 2025-08-13 | 4.66 | 4.54 | -0.07 | -1.52% | 4.52 | 4.66 | 103529 | 4726 | 2.08% |
| 2025-08-12 | 4.67 | 4.61 | -0.04 | -0.86% | 4.60 | 4.67 | 75095 | 3471 | 1.51% |
| 2025-08-11 | 4.59 | 4.65 | 0.05 | 1.09% | 4.57 | 4.66 | 116187 | 5367 | 2.34% |
| 2025-08-08 | 4.57 | 4.60 | 0.08 | 1.77% | 4.50 | 4.61 | 112990 | 5154 | 2.27% |
| 2025-08-07 | 4.58 | 4.52 | -0.03 | -0.66% | 4.50 | 4.59 | 83945 | 3805 | 1.69% |
| 2025-08-06 | 4.60 | 4.55 | -0.03 | -0.66% | 4.53 | 4.62 | 96008 | 4374 | 1.93% |
| 2025-08-05 | 4.54 | 4.58 | 0.05 | 1.10% | 4.53 | 4.60 | 106862 | 4877 | 2.15% |
| 2025-08-04 | 4.50 | 4.53 | 0.00 | 0.00% | 4.46 | 4.54 | 82990 | 3743 | 1.67% |
| 2025-08-01 | 4.45 | 4.53 | 0.11 | 2.49% | 4.42 | 4.54 | 143800 | 6464 | 2.89% |
| 2025-07-31 | 4.46 | 4.42 | -0.09 | -2.00% | 4.40 | 4.55 | 150148 | 6696 | 3.02% |
| 2025-07-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.47 | 4.69 | 179768 | 8167 | 3.62% |
| 2025-07-29 | 4.53 | 4.52 | 0.00 | 0.00% | 4.45 | 4.58 | 108063 | 4858 | 2.17% |
| 2025-07-28 | 4.55 | 4.52 | 0.00 | 0.00% | 4.49 | 4.55 | 92459 | 4177 | 1.86% |
| 2025-07-25 | 4.57 | 4.52 | -0.02 | -0.44% | 4.48 | 4.58 | 121417 | 5490 | 2.44% |
| 2025-07-24 | 4.52 | 4.54 | 0.01 | 0.22% | 4.49 | 4.59 | 143945 | 6534 | 2.90% |