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 | 4.09 | 4.08 | -0.07 | -1.69% | 4.07 | 4.12 | 501898 | 20532 | 2.04% |
| 2025-10-30 | 4.09 | 4.15 | 0.07 | 1.72% | 4.05 | 4.18 | 706125 | 29090 | 2.87% |
| 2025-10-29 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.09 | 332784 | 13528 | 1.35% |
| 2025-10-28 | 4.06 | 4.06 | -0.03 | -0.73% | 4.05 | 4.10 | 318500 | 12967 | 1.30% |
| 2025-10-27 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.13 | 388305 | 15914 | 1.58% |
| 2025-10-24 | 4.14 | 4.11 | -0.02 | -0.48% | 4.09 | 4.15 | 313103 | 12875 | 1.27% |
| 2025-10-23 | 4.08 | 4.13 | 0.04 | 0.98% | 4.04 | 4.14 | 408470 | 16715 | 1.66% |
| 2025-10-22 | 4.06 | 4.09 | 0.02 | 0.49% | 4.05 | 4.14 | 397983 | 16359 | 1.62% |
| 2025-10-21 | 4.05 | 4.07 | 0.01 | 0.25% | 4.03 | 4.09 | 349580 | 14226 | 1.42% |
| 2025-10-20 | 4.05 | 4.06 | 0.04 | 1.00% | 4.02 | 4.07 | 338063 | 13669 | 1.38% |
| 2025-10-17 | 4.11 | 4.02 | -0.10 | -2.43% | 4.01 | 4.14 | 582485 | 23705 | 2.37% |
| 2025-10-16 | 4.18 | 4.12 | -0.07 | -1.67% | 4.11 | 4.18 | 541609 | 22384 | 2.20% |
| 2025-10-15 | 4.18 | 4.19 | 0.03 | 0.72% | 4.13 | 4.20 | 461721 | 19246 | 1.88% |
| 2025-10-14 | 4.25 | 4.16 | -0.08 | -1.89% | 4.14 | 4.29 | 807375 | 33992 | 3.28% |
| 2025-10-13 | 4.14 | 4.24 | -0.06 | -1.40% | 4.10 | 4.25 | 769951 | 32204 | 3.13% |
| 2025-10-10 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.35 | 779966 | 33525 | 3.17% |
| 2025-10-09 | 4.22 | 4.27 | 0.05 | 1.18% | 4.18 | 4.29 | 775966 | 32884 | 3.16% |
| 2025-09-30 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.29 | 585815 | 24822 | 2.38% |
| 2025-09-29 | 4.29 | 4.24 | -0.08 | -1.85% | 4.18 | 4.31 | 958042 | 40501 | 3.90% |
| 2025-09-26 | 4.27 | 4.32 | 0.03 | 0.70% | 4.23 | 4.43 | 1248892 | 54368 | 5.08% |
| 2025-09-25 | 4.39 | 4.29 | -0.11 | -2.50% | 4.28 | 4.43 | 1161598 | 50377 | 4.73% |
| 2025-09-24 | 4.47 | 4.40 | -0.09 | -2.00% | 4.32 | 4.47 | 1509700 | 66033 | 6.14% |
| 2025-09-23 | 4.60 | 4.49 | -0.25 | -5.27% | 4.37 | 4.63 | 3099838 | 138844 | 12.61% |
| 2025-09-22 | 4.40 | 4.74 | 0.34 | 7.73% | 4.34 | 4.84 | 4351982 | 205762 | 17.71% |
| 2025-09-19 | 4.29 | 4.40 | 0.11 | 2.56% | 4.28 | 4.43 | 1354125 | 59132 | 5.51% |
| 2025-09-18 | 4.26 | 4.29 | 0.03 | 0.70% | 4.24 | 4.44 | 1360803 | 59105 | 5.54% |
| 2025-09-17 | 4.28 | 4.26 | -0.04 | -0.93% | 4.23 | 4.29 | 468219 | 19924 | 1.90% |
| 2025-09-16 | 4.22 | 4.30 | 0.08 | 1.90% | 4.18 | 4.30 | 778384 | 33062 | 3.17% |
| 2025-09-15 | 4.23 | 4.22 | -0.02 | -0.47% | 4.20 | 4.27 | 444921 | 18789 | 1.81% |
| 2025-09-12 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.28 | 582121 | 24744 | 2.37% |
| 2025-09-11 | 4.22 | 4.25 | 0.04 | 0.95% | 4.16 | 4.25 | 499452 | 21041 | 2.03% |
| 2025-09-10 | 4.25 | 4.21 | -0.03 | -0.71% | 4.20 | 4.28 | 422237 | 17856 | 1.72% |
| 2025-09-09 | 4.28 | 4.24 | -0.06 | -1.40% | 4.21 | 4.31 | 533661 | 22687 | 2.17% |
| 2025-09-08 | 4.23 | 4.30 | 0.04 | 0.94% | 4.22 | 4.35 | 661413 | 28225 | 2.69% |
| 2025-09-05 | 4.17 | 4.26 | 0.10 | 2.40% | 4.15 | 4.26 | 588596 | 24820 | 2.39% |
| 2025-09-04 | 4.22 | 4.16 | -0.02 | -0.48% | 4.09 | 4.26 | 751214 | 31450 | 3.06% |
| 2025-09-03 | 4.31 | 4.18 | -0.14 | -3.24% | 4.16 | 4.31 | 693667 | 29283 | 2.82% |
| 2025-09-02 | 4.36 | 4.32 | -0.04 | -0.92% | 4.24 | 4.37 | 776313 | 33317 | 3.16% |
| 2025-09-01 | 4.40 | 4.36 | -0.03 | -0.68% | 4.30 | 4.42 | 751348 | 32747 | 3.06% |
| 2025-08-29 | 4.34 | 4.39 | 0.01 | 0.23% | 4.31 | 4.42 | 949908 | 41601 | 3.86% |
| 2025-08-28 | 4.39 | 4.38 | -0.03 | -0.68% | 4.22 | 4.44 | 1448183 | 62817 | 5.89% |
| 2025-08-27 | 4.54 | 4.41 | -0.13 | -2.86% | 4.41 | 4.58 | 1079784 | 48728 | 4.39% |
| 2025-08-26 | 4.47 | 4.54 | 0.06 | 1.34% | 4.41 | 4.59 | 1266598 | 57330 | 5.15% |
| 2025-08-25 | 4.52 | 4.48 | -0.03 | -0.67% | 4.46 | 4.60 | 1417175 | 64099 | 5.77% |
| 2025-08-22 | 4.50 | 4.51 | -0.01 | -0.22% | 4.48 | 4.60 | 1226343 | 55409 | 4.99% |
| 2025-08-21 | 4.68 | 4.52 | -0.12 | -2.59% | 4.50 | 4.75 | 2734199 | 124994 | 11.12% |
| 2025-08-20 | 4.37 | 4.64 | 0.42 | 9.95% | 4.37 | 4.64 | 1309760 | 60152 | 5.33% |
| 2025-08-19 | 4.26 | 4.22 | -0.06 | -1.40% | 4.18 | 4.27 | 885342 | 37361 | 3.60% |
| 2025-08-18 | 4.20 | 4.28 | 0.09 | 2.15% | 4.17 | 4.30 | 1240420 | 52749 | 5.05% |
| 2025-08-15 | 4.11 | 4.19 | 0.07 | 1.70% | 4.10 | 4.21 | 1183205 | 49547 | 4.81% |
| 2025-08-14 | 4.16 | 4.12 | -0.03 | -0.72% | 4.08 | 4.19 | 895518 | 37068 | 3.64% |
| 2025-08-13 | 4.14 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 726234 | 30198 | 2.95% |
| 2025-08-12 | 4.17 | 4.12 | -0.06 | -1.44% | 4.10 | 4.18 | 698097 | 28826 | 2.84% |
| 2025-08-11 | 4.18 | 4.18 | 0.01 | 0.24% | 4.14 | 4.20 | 739239 | 30872 | 3.01% |
| 2025-08-08 | 4.19 | 4.17 | -0.02 | -0.48% | 4.14 | 4.22 | 761027 | 31760 | 3.10% |
| 2025-08-07 | 4.15 | 4.19 | 0.03 | 0.72% | 4.13 | 4.21 | 1136084 | 47472 | 4.62% |
| 2025-08-06 | 4.06 | 4.16 | 0.10 | 2.46% | 4.05 | 4.19 | 1165045 | 48287 | 4.74% |
| 2025-08-05 | 4.02 | 4.06 | 0.04 | 1.00% | 4.01 | 4.07 | 459497 | 18594 | 1.87% |
| 2025-08-04 | 4.00 | 4.02 | -0.01 | -0.25% | 3.97 | 4.02 | 483422 | 19317 | 1.97% |
| 2025-08-01 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 457872 | 18470 | 1.86% |
| 2025-07-31 | 4.12 | 4.04 | -0.08 | -1.94% | 4.02 | 4.12 | 813961 | 33067 | 3.31% |
| 2025-07-30 | 4.16 | 4.12 | -0.05 | -1.20% | 4.11 | 4.19 | 792366 | 32880 | 3.22% |
| 2025-07-29 | 4.14 | 4.17 | 0.04 | 0.97% | 4.07 | 4.23 | 1054436 | 43534 | 4.29% |
| 2025-07-28 | 4.12 | 4.13 | 0.02 | 0.49% | 4.09 | 4.17 | 811360 | 33569 | 3.30% |
| 2025-07-25 | 4.15 | 4.11 | -0.03 | -0.72% | 4.09 | 4.18 | 726622 | 29901 | 2.96% |
| 2025-07-24 | 4.05 | 4.14 | 0.08 | 1.97% | 4.05 | 4.14 | 808438 | 33296 | 3.29% |