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 | 4.26 | 4.38 | 0.12 | 2.82% | 4.24 | 4.39 | 223855 | 9722 | 2.53% |
| 2025-10-30 | 4.31 | 4.26 | -0.05 | -1.16% | 4.26 | 4.34 | 118056 | 5066 | 1.33% |
| 2025-10-29 | 4.32 | 4.31 | -0.01 | -0.23% | 4.27 | 4.35 | 121372 | 5220 | 1.37% |
| 2025-10-28 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 95977 | 4159 | 1.08% |
| 2025-10-27 | 4.39 | 4.33 | -0.02 | -0.46% | 4.29 | 4.39 | 135400 | 5859 | 1.53% |
| 2025-10-24 | 4.42 | 4.35 | -0.08 | -1.81% | 4.34 | 4.43 | 130719 | 5718 | 1.48% |
| 2025-10-23 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 154748 | 6790 | 1.75% |
| 2025-10-22 | 4.36 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 138419 | 6053 | 1.56% |
| 2025-10-21 | 4.28 | 4.35 | 0.07 | 1.64% | 4.27 | 4.35 | 132099 | 5699 | 1.49% |
| 2025-10-20 | 4.22 | 4.28 | 0.08 | 1.90% | 4.20 | 4.28 | 102646 | 4357 | 1.16% |
| 2025-10-17 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 139881 | 5932 | 1.58% |
| 2025-10-16 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 122003 | 5184 | 1.38% |
| 2025-10-15 | 4.22 | 4.27 | 0.06 | 1.43% | 4.18 | 4.27 | 115725 | 4917 | 1.31% |
| 2025-10-14 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.28 | 139927 | 5925 | 1.58% |
| 2025-10-13 | 4.16 | 4.22 | -0.02 | -0.47% | 4.06 | 4.24 | 184711 | 7715 | 2.09% |
| 2025-10-10 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 146468 | 6229 | 1.65% |
| 2025-10-09 | 4.32 | 4.22 | -0.09 | -2.09% | 4.20 | 4.33 | 248541 | 10529 | 2.81% |
| 2025-09-30 | 4.36 | 4.31 | -0.03 | -0.69% | 4.31 | 4.39 | 119511 | 5197 | 1.35% |
| 2025-09-29 | 4.34 | 4.34 | -0.01 | -0.23% | 4.26 | 4.36 | 161508 | 6964 | 1.82% |
| 2025-09-26 | 4.38 | 4.35 | -0.03 | -0.68% | 4.31 | 4.41 | 123928 | 5415 | 1.40% |
| 2025-09-25 | 4.41 | 4.38 | -0.03 | -0.68% | 4.35 | 4.44 | 124249 | 5461 | 1.40% |
| 2025-09-24 | 4.33 | 4.41 | 0.05 | 1.15% | 4.30 | 4.41 | 109032 | 4779 | 1.23% |
| 2025-09-23 | 4.44 | 4.36 | -0.10 | -2.24% | 4.29 | 4.45 | 199809 | 8681 | 2.26% |
| 2025-09-22 | 4.53 | 4.46 | -0.06 | -1.33% | 4.42 | 4.53 | 141376 | 6302 | 1.60% |
| 2025-09-19 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 178637 | 8036 | 2.02% |
| 2025-09-18 | 4.63 | 4.51 | -0.14 | -3.01% | 4.49 | 4.65 | 305356 | 13998 | 3.45% |
| 2025-09-17 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.69 | 209991 | 9752 | 2.37% |
| 2025-09-16 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 216672 | 10118 | 2.45% |
| 2025-09-15 | 4.76 | 4.66 | -0.14 | -2.92% | 4.66 | 4.78 | 307100 | 14424 | 3.47% |
| 2025-09-12 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.88 | 423928 | 20321 | 4.79% |
| 2025-09-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.82 | 426638 | 20177 | 4.82% |
| 2025-09-10 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.90 | 338033 | 16389 | 3.82% |
| 2025-09-09 | 4.91 | 4.84 | -0.12 | -2.42% | 4.80 | 4.98 | 500807 | 24449 | 5.66% |
| 2025-09-08 | 4.79 | 4.96 | 0.13 | 2.69% | 4.75 | 5.12 | 768495 | 37814 | 8.68% |
| 2025-09-05 | 4.81 | 4.83 | 0.01 | 0.21% | 4.65 | 4.83 | 483140 | 23003 | 5.46% |
| 2025-09-04 | 4.73 | 4.82 | 0.08 | 1.69% | 4.60 | 4.90 | 717630 | 34085 | 8.11% |
| 2025-09-03 | 4.68 | 4.74 | 0.04 | 0.85% | 4.66 | 4.90 | 809585 | 38761 | 9.15% |
| 2025-09-02 | 4.53 | 4.70 | 0.07 | 1.51% | 4.45 | 4.81 | 749187 | 34598 | 8.47% |
| 2025-09-01 | 4.44 | 4.63 | 0.21 | 4.75% | 4.42 | 4.79 | 627843 | 29087 | 7.09% |
| 2025-08-29 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.49 | 164545 | 7309 | 1.86% |
| 2025-08-28 | 4.48 | 4.46 | -0.03 | -0.67% | 4.35 | 4.53 | 328320 | 14541 | 3.71% |
| 2025-08-27 | 4.65 | 4.49 | -0.16 | -3.44% | 4.49 | 4.72 | 349415 | 16048 | 3.95% |
| 2025-08-26 | 4.63 | 4.65 | 0.00 | 0.00% | 4.61 | 4.67 | 220201 | 10243 | 2.49% |
| 2025-08-25 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 264679 | 12308 | 2.99% |
| 2025-08-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 272643 | 12644 | 3.08% |
| 2025-08-21 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.75 | 338953 | 15881 | 3.83% |
| 2025-08-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 263334 | 12176 | 2.98% |
| 2025-08-19 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.65 | 306790 | 14190 | 3.47% |
| 2025-08-18 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.65 | 314723 | 14558 | 3.56% |
| 2025-08-15 | 4.55 | 4.58 | 0.03 | 0.66% | 4.55 | 4.59 | 210726 | 9627 | 2.38% |
| 2025-08-14 | 4.63 | 4.55 | -0.08 | -1.73% | 4.55 | 4.63 | 355719 | 16312 | 4.02% |
| 2025-08-13 | 4.66 | 4.63 | -0.03 | -0.64% | 4.62 | 4.68 | 342678 | 15887 | 3.87% |
| 2025-08-12 | 4.76 | 4.66 | -0.04 | -0.85% | 4.65 | 4.77 | 428110 | 20027 | 4.84% |
| 2025-08-11 | 4.80 | 4.70 | -0.18 | -3.69% | 4.60 | 4.83 | 893692 | 41750 | 10.10% |
| 2025-08-08 | 4.70 | 4.88 | 0.18 | 3.83% | 4.66 | 5.15 | 1263892 | 62196 | 14.28% |
| 2025-08-07 | 4.72 | 4.70 | -0.05 | -1.05% | 4.68 | 4.73 | 230782 | 10853 | 2.61% |
| 2025-08-06 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 227337 | 10785 | 2.57% |
| 2025-08-05 | 4.76 | 4.78 | 0.01 | 0.21% | 4.72 | 4.79 | 227129 | 10831 | 2.57% |
| 2025-08-04 | 4.73 | 4.77 | 0.02 | 0.42% | 4.68 | 4.78 | 205842 | 9726 | 2.33% |
| 2025-08-01 | 4.68 | 4.75 | 0.07 | 1.50% | 4.67 | 4.75 | 281542 | 13245 | 3.18% |
| 2025-07-31 | 4.73 | 4.68 | -0.08 | -1.68% | 4.66 | 4.76 | 331798 | 15622 | 3.75% |
| 2025-07-30 | 4.78 | 4.76 | -0.06 | -1.24% | 4.72 | 4.81 | 337382 | 16096 | 3.81% |
| 2025-07-29 | 4.92 | 4.82 | -0.03 | -0.62% | 4.79 | 4.92 | 355509 | 17207 | 4.02% |
| 2025-07-28 | 4.88 | 4.85 | 0.05 | 1.04% | 4.83 | 4.92 | 459113 | 22360 | 5.19% |
| 2025-07-25 | 4.84 | 4.80 | -0.03 | -0.62% | 4.78 | 4.85 | 352599 | 16958 | 3.98% |
| 2025-07-24 | 4.86 | 4.83 | -0.02 | -0.41% | 4.80 | 4.87 | 491574 | 23695 | 5.55% |