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 | 4.70 | 4.78 | 0.10 | 2.14% | 4.67 | 4.82 | 193866 | 9207 | 5.04% |
| 2025-10-30 | 4.72 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 224696 | 10582 | 5.84% |
| 2025-10-29 | 4.86 | 4.71 | -0.14 | -2.89% | 4.68 | 4.86 | 253633 | 11998 | 6.59% |
| 2025-10-28 | 4.91 | 4.85 | -0.05 | -1.02% | 4.81 | 4.92 | 277883 | 13475 | 7.22% |
| 2025-10-27 | 4.86 | 4.90 | 0.07 | 1.45% | 4.72 | 4.92 | 393247 | 19028 | 10.22% |
| 2025-10-24 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.94 | 426466 | 20721 | 11.08% |
| 2025-10-23 | 4.96 | 4.89 | -0.02 | -0.41% | 4.81 | 5.07 | 649818 | 31964 | 16.89% |
| 2025-10-22 | 5.20 | 4.91 | -0.17 | -3.35% | 4.91 | 5.34 | 1116584 | 57330 | 29.02% |
| 2025-10-21 | 4.26 | 5.08 | 0.85 | 20.09% | 4.26 | 5.08 | 756472 | 36789 | 19.66% |
| 2025-10-20 | 4.21 | 4.23 | 0.05 | 1.20% | 4.19 | 4.27 | 92232 | 3896 | 2.40% |
| 2025-10-17 | 4.28 | 4.18 | -0.09 | -2.11% | 4.18 | 4.31 | 100111 | 4244 | 2.60% |
| 2025-10-16 | 4.36 | 4.27 | -0.11 | -2.51% | 4.26 | 4.41 | 106322 | 4580 | 2.76% |
| 2025-10-15 | 4.35 | 4.38 | 0.02 | 0.46% | 4.34 | 4.46 | 93550 | 4116 | 2.43% |
| 2025-10-14 | 4.47 | 4.36 | -0.09 | -2.02% | 4.34 | 4.51 | 108963 | 4809 | 2.83% |
| 2025-10-13 | 4.31 | 4.45 | 0.01 | 0.23% | 4.21 | 4.46 | 100683 | 4405 | 2.62% |
| 2025-10-10 | 4.46 | 4.44 | -0.04 | -0.89% | 4.42 | 4.52 | 84806 | 3782 | 2.20% |
| 2025-10-09 | 4.48 | 4.48 | 0.00 | 0.00% | 4.42 | 4.52 | 82883 | 3713 | 2.15% |
| 2025-09-30 | 4.43 | 4.48 | 0.04 | 0.90% | 4.43 | 4.51 | 68083 | 3046 | 1.77% |
| 2025-09-29 | 4.42 | 4.44 | 0.01 | 0.23% | 4.29 | 4.47 | 90464 | 3991 | 2.35% |
| 2025-09-26 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.47 | 72437 | 3210 | 1.88% |
| 2025-09-25 | 4.44 | 4.43 | -0.03 | -0.67% | 4.39 | 4.52 | 77578 | 3463 | 2.02% |
| 2025-09-24 | 4.32 | 4.46 | 0.10 | 2.29% | 4.30 | 4.47 | 98108 | 4338 | 2.55% |
| 2025-09-23 | 4.43 | 4.36 | -0.08 | -1.80% | 4.22 | 4.45 | 136159 | 5872 | 3.54% |
| 2025-09-22 | 4.45 | 4.44 | -0.03 | -0.67% | 4.39 | 4.49 | 72376 | 3207 | 1.88% |
| 2025-09-19 | 4.55 | 4.47 | -0.06 | -1.32% | 4.43 | 4.62 | 85182 | 3831 | 2.21% |
| 2025-09-18 | 4.67 | 4.53 | -0.14 | -3.00% | 4.50 | 4.70 | 95280 | 4401 | 2.48% |
| 2025-09-17 | 4.71 | 4.67 | -0.01 | -0.21% | 4.63 | 4.71 | 78815 | 3676 | 2.05% |
| 2025-09-16 | 4.61 | 4.68 | 0.07 | 1.52% | 4.55 | 4.71 | 79731 | 3701 | 2.07% |
| 2025-09-15 | 4.60 | 4.61 | -0.02 | -0.43% | 4.54 | 4.64 | 97793 | 4489 | 2.54% |
| 2025-09-12 | 4.55 | 4.63 | 0.09 | 1.98% | 4.54 | 4.68 | 110088 | 5072 | 2.86% |
| 2025-09-11 | 4.53 | 4.54 | 0.03 | 0.67% | 4.44 | 4.55 | 109459 | 4936 | 2.84% |
| 2025-09-10 | 4.48 | 4.51 | 0.05 | 1.12% | 4.45 | 4.54 | 97076 | 4373 | 2.52% |
| 2025-09-09 | 4.52 | 4.46 | -0.07 | -1.55% | 4.43 | 4.53 | 96897 | 4333 | 2.52% |
| 2025-09-08 | 4.46 | 4.53 | 0.06 | 1.34% | 4.44 | 4.54 | 98729 | 4432 | 2.57% |
| 2025-09-05 | 4.48 | 4.47 | 0.04 | 0.90% | 4.36 | 4.48 | 135828 | 6009 | 3.53% |
| 2025-09-04 | 4.47 | 4.43 | -0.01 | -0.23% | 4.39 | 4.55 | 133695 | 5993 | 3.47% |
| 2025-09-03 | 4.61 | 4.44 | -0.16 | -3.48% | 4.44 | 4.62 | 130298 | 5887 | 3.39% |
| 2025-09-02 | 4.78 | 4.60 | -0.15 | -3.16% | 4.51 | 4.78 | 178302 | 8180 | 4.63% |
| 2025-09-01 | 4.66 | 4.75 | 0.07 | 1.50% | 4.66 | 4.83 | 144872 | 6871 | 3.76% |
| 2025-08-29 | 4.91 | 4.68 | -0.15 | -3.11% | 4.66 | 4.91 | 164459 | 7768 | 4.27% |
| 2025-08-28 | 4.78 | 4.83 | 0.11 | 2.33% | 4.69 | 4.92 | 215326 | 10366 | 5.60% |
| 2025-08-27 | 4.98 | 4.72 | -0.23 | -4.65% | 4.72 | 4.99 | 152318 | 7382 | 3.96% |
| 2025-08-26 | 4.85 | 4.95 | 0.08 | 1.64% | 4.83 | 4.97 | 116354 | 5729 | 3.02% |
| 2025-08-25 | 4.90 | 4.87 | -0.02 | -0.41% | 4.82 | 4.94 | 138592 | 6760 | 3.60% |
| 2025-08-22 | 4.80 | 4.89 | 0.09 | 1.88% | 4.75 | 4.91 | 147945 | 7164 | 3.84% |
| 2025-08-21 | 4.85 | 4.80 | -0.02 | -0.41% | 4.77 | 4.86 | 81869 | 3946 | 2.13% |
| 2025-08-20 | 4.81 | 4.82 | 0.01 | 0.21% | 4.73 | 4.82 | 95269 | 4550 | 2.48% |
| 2025-08-19 | 4.75 | 4.81 | 0.06 | 1.26% | 4.70 | 4.87 | 131309 | 6313 | 3.41% |
| 2025-08-18 | 4.69 | 4.75 | 0.06 | 1.28% | 4.68 | 4.82 | 132726 | 6304 | 3.45% |
| 2025-08-15 | 4.64 | 4.69 | 0.06 | 1.30% | 4.63 | 4.71 | 80626 | 3775 | 2.10% |
| 2025-08-14 | 4.77 | 4.63 | -0.13 | -2.73% | 4.63 | 4.78 | 103794 | 4875 | 2.70% |
| 2025-08-13 | 4.81 | 4.76 | -0.04 | -0.83% | 4.75 | 4.83 | 112375 | 5372 | 2.92% |
| 2025-08-12 | 4.86 | 4.80 | -0.08 | -1.64% | 4.74 | 4.92 | 127829 | 6118 | 3.32% |
| 2025-08-11 | 4.76 | 4.88 | 0.14 | 2.95% | 4.75 | 4.90 | 146401 | 7076 | 3.80% |
| 2025-08-08 | 4.82 | 4.74 | -0.08 | -1.66% | 4.70 | 4.82 | 113422 | 5377 | 2.95% |
| 2025-08-07 | 4.83 | 4.82 | -0.02 | -0.41% | 4.78 | 4.86 | 94736 | 4563 | 2.46% |
| 2025-08-06 | 4.79 | 4.84 | 0.05 | 1.04% | 4.74 | 4.86 | 144707 | 6945 | 3.76% |
| 2025-08-05 | 4.78 | 4.79 | 0.03 | 0.63% | 4.74 | 4.85 | 141359 | 6765 | 3.67% |
| 2025-08-04 | 4.70 | 4.76 | 0.06 | 1.28% | 4.65 | 4.82 | 201874 | 9555 | 5.25% |
| 2025-08-01 | 4.51 | 4.70 | 0.21 | 4.68% | 4.48 | 4.74 | 269474 | 12511 | 7.00% |
| 2025-07-31 | 4.55 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 112478 | 5092 | 2.92% |
| 2025-07-30 | 4.59 | 4.58 | -0.03 | -0.65% | 4.54 | 4.62 | 93010 | 4255 | 2.42% |
| 2025-07-29 | 4.60 | 4.61 | 0.01 | 0.22% | 4.55 | 4.65 | 104532 | 4798 | 2.72% |
| 2025-07-28 | 4.58 | 4.60 | 0.03 | 0.66% | 4.54 | 4.61 | 104565 | 4783 | 2.72% |
| 2025-07-25 | 4.62 | 4.57 | -0.05 | -1.08% | 4.55 | 4.62 | 95679 | 4373 | 2.49% |
| 2025-07-24 | 4.58 | 4.62 | 0.04 | 0.87% | 4.51 | 4.64 | 136328 | 6242 | 3.54% |