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 | 4.36 | 4.31 | 0.02 | 0.47% | 4.31 | 4.39 | 5003122 | 217633 | 2.76% |
| 2025-10-30 | 4.25 | 4.29 | 0.03 | 0.70% | 4.23 | 4.37 | 5808336 | 250257 | 3.21% |
| 2025-10-29 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.27 | 4278832 | 180762 | 2.36% |
| 2025-10-28 | 4.20 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 2138371 | 89835 | 1.18% |
| 2025-10-27 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.22 | 2965202 | 124610 | 1.64% |
| 2025-10-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.17 | 4.22 | 2260714 | 94624 | 1.25% |
| 2025-10-23 | 4.14 | 4.19 | 0.04 | 0.96% | 4.11 | 4.20 | 2869857 | 119359 | 1.59% |
| 2025-10-22 | 4.16 | 4.15 | -0.01 | -0.24% | 4.13 | 4.18 | 2167708 | 89963 | 1.20% |
| 2025-10-21 | 4.13 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 2345345 | 97306 | 1.30% |
| 2025-10-20 | 4.14 | 4.12 | 0.01 | 0.24% | 4.10 | 4.16 | 2154610 | 88824 | 1.19% |
| 2025-10-17 | 4.20 | 4.11 | -0.09 | -2.14% | 4.10 | 4.21 | 4102484 | 170023 | 2.27% |
| 2025-10-16 | 4.23 | 4.20 | -0.04 | -0.94% | 4.19 | 4.24 | 2903408 | 122185 | 1.60% |
| 2025-10-15 | 4.23 | 4.24 | 0.01 | 0.24% | 4.19 | 4.25 | 4282832 | 180742 | 2.37% |
| 2025-10-14 | 4.29 | 4.23 | -0.06 | -1.40% | 4.22 | 4.37 | 5946422 | 254742 | 3.29% |
| 2025-10-13 | 4.25 | 4.29 | -0.07 | -1.61% | 4.21 | 4.30 | 6076194 | 258161 | 3.36% |
| 2025-10-10 | 4.49 | 4.36 | -0.15 | -3.33% | 4.34 | 4.49 | 6147650 | 269833 | 3.40% |
| 2025-10-09 | 4.33 | 4.51 | 0.20 | 4.64% | 4.32 | 4.59 | 9288335 | 415994 | 5.13% |
| 2025-09-30 | 4.32 | 4.31 | -0.02 | -0.46% | 4.30 | 4.37 | 3636772 | 157300 | 2.01% |
| 2025-09-29 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 4569177 | 196059 | 2.52% |
| 2025-09-26 | 4.45 | 4.35 | -0.12 | -2.68% | 4.33 | 4.45 | 3845354 | 168104 | 2.12% |
| 2025-09-25 | 4.43 | 4.47 | 0.03 | 0.68% | 4.40 | 4.49 | 3846644 | 171443 | 2.13% |
| 2025-09-24 | 4.30 | 4.44 | 0.12 | 2.78% | 4.28 | 4.44 | 4927142 | 216263 | 2.72% |
| 2025-09-23 | 4.36 | 4.32 | -0.05 | -1.14% | 4.22 | 4.38 | 3943811 | 169240 | 2.18% |
| 2025-09-22 | 4.40 | 4.37 | -0.03 | -0.68% | 4.33 | 4.42 | 2890425 | 126085 | 1.60% |
| 2025-09-19 | 4.42 | 4.40 | -0.02 | -0.45% | 4.37 | 4.45 | 3437792 | 151755 | 1.90% |
| 2025-09-18 | 4.38 | 4.42 | 0.05 | 1.14% | 4.35 | 4.56 | 7593696 | 337485 | 4.20% |
| 2025-09-17 | 4.34 | 4.37 | 0.01 | 0.23% | 4.33 | 4.40 | 3395466 | 148407 | 1.88% |
| 2025-09-16 | 4.42 | 4.36 | -0.06 | -1.36% | 4.33 | 4.43 | 4510498 | 196441 | 2.49% |
| 2025-09-15 | 4.43 | 4.42 | 0.01 | 0.23% | 4.37 | 4.45 | 4136653 | 182523 | 2.29% |
| 2025-09-12 | 4.43 | 4.41 | -0.02 | -0.45% | 4.38 | 4.45 | 3910141 | 172629 | 2.16% |
| 2025-09-11 | 4.36 | 4.43 | 0.06 | 1.37% | 4.34 | 4.44 | 4057500 | 178778 | 2.24% |
| 2025-09-10 | 4.37 | 4.37 | -0.01 | -0.23% | 4.34 | 4.39 | 2926380 | 127794 | 1.62% |
| 2025-09-09 | 4.38 | 4.38 | -0.01 | -0.23% | 4.36 | 4.44 | 3590348 | 157790 | 1.98% |
| 2025-09-08 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 4404030 | 192861 | 2.43% |
| 2025-09-05 | 4.30 | 4.38 | 0.08 | 1.86% | 4.27 | 4.38 | 5049328 | 218832 | 2.79% |
| 2025-09-04 | 4.33 | 4.30 | -0.01 | -0.23% | 4.25 | 4.42 | 5541474 | 239618 | 3.06% |
| 2025-09-03 | 4.43 | 4.31 | -0.10 | -2.27% | 4.30 | 4.44 | 4763410 | 207623 | 2.63% |
| 2025-09-02 | 4.58 | 4.41 | -0.18 | -3.92% | 4.38 | 4.59 | 6999422 | 311352 | 3.87% |
| 2025-09-01 | 4.68 | 4.59 | -0.05 | -1.08% | 4.56 | 4.69 | 5021982 | 230886 | 2.78% |
| 2025-08-29 | 4.70 | 4.64 | -0.06 | -1.28% | 4.63 | 4.72 | 6138816 | 286850 | 3.39% |
| 2025-08-28 | 4.66 | 4.70 | 0.04 | 0.86% | 4.58 | 4.71 | 5086146 | 237446 | 2.81% |
| 2025-08-27 | 4.78 | 4.66 | -0.12 | -2.51% | 4.65 | 4.87 | 6745783 | 321941 | 3.73% |
| 2025-08-26 | 4.72 | 4.78 | 0.04 | 0.84% | 4.70 | 4.80 | 4013868 | 191091 | 2.22% |
| 2025-08-25 | 4.82 | 4.74 | -0.04 | -0.84% | 4.68 | 4.86 | 5758808 | 272860 | 3.18% |
| 2025-08-22 | 4.60 | 4.78 | 0.17 | 3.69% | 4.59 | 4.78 | 6322215 | 297502 | 3.49% |
| 2025-08-21 | 4.61 | 4.61 | 0.00 | 0.00% | 4.59 | 4.66 | 3272592 | 151208 | 1.81% |
| 2025-08-20 | 4.50 | 4.61 | 0.10 | 2.22% | 4.49 | 4.62 | 3840025 | 175598 | 2.12% |
| 2025-08-19 | 4.55 | 4.51 | -0.05 | -1.10% | 4.50 | 4.56 | 2308586 | 104506 | 1.28% |
| 2025-08-18 | 4.51 | 4.56 | 0.07 | 1.56% | 4.49 | 4.58 | 3241706 | 147356 | 1.79% |
| 2025-08-15 | 4.41 | 4.49 | 0.09 | 2.05% | 4.40 | 4.50 | 2840588 | 126855 | 1.57% |
| 2025-08-14 | 4.47 | 4.40 | -0.06 | -1.35% | 4.38 | 4.48 | 2420243 | 107264 | 1.34% |
| 2025-08-13 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.48 | 1860736 | 82939 | 1.03% |
| 2025-08-12 | 4.49 | 4.47 | -0.02 | -0.45% | 4.44 | 4.49 | 1652790 | 73714 | 0.91% |
| 2025-08-11 | 4.42 | 4.49 | 0.07 | 1.58% | 4.40 | 4.50 | 2407217 | 107366 | 1.33% |
| 2025-08-08 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.45 | 1860096 | 82329 | 1.03% |
| 2025-08-07 | 4.48 | 4.46 | -0.02 | -0.45% | 4.44 | 4.52 | 2005569 | 89566 | 1.11% |
| 2025-08-06 | 4.47 | 4.48 | 0.02 | 0.45% | 4.44 | 4.51 | 2505584 | 112136 | 1.38% |
| 2025-08-05 | 4.43 | 4.46 | 0.03 | 0.68% | 4.42 | 4.57 | 5131058 | 231412 | 2.84% |
| 2025-08-04 | 4.41 | 4.43 | 0.00 | 0.00% | 4.38 | 4.44 | 2145583 | 94588 | 1.19% |
| 2025-08-01 | 4.40 | 4.43 | 0.03 | 0.68% | 4.38 | 4.46 | 2873191 | 127050 | 1.59% |
| 2025-07-31 | 4.50 | 4.40 | -0.11 | -2.44% | 4.38 | 4.51 | 3596338 | 159181 | 1.99% |
| 2025-07-30 | 4.53 | 4.51 | -0.04 | -0.88% | 4.48 | 4.56 | 2061220 | 93183 | 1.14% |
| 2025-07-29 | 4.59 | 4.55 | -0.05 | -1.09% | 4.50 | 4.59 | 2962488 | 134202 | 1.64% |
| 2025-07-28 | 4.61 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 2278816 | 104782 | 1.26% |
| 2025-07-25 | 4.64 | 4.61 | -0.03 | -0.65% | 4.59 | 4.65 | 2081590 | 95962 | 1.15% |
| 2025-07-24 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 2587315 | 119603 | 1.43% |