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 | 4.75 | 4.72 | 0.07 | 1.51% | 4.67 | 4.81 | 270999 | 12824 | 7.43% |
| 2025-10-30 | 4.82 | 4.65 | -0.21 | -4.32% | 4.62 | 4.93 | 357907 | 16864 | 9.82% |
| 2025-10-29 | 5.05 | 4.86 | -0.13 | -2.61% | 4.84 | 5.08 | 457246 | 22524 | 12.54% |
| 2025-10-28 | 4.95 | 4.99 | 0.07 | 1.42% | 4.76 | 5.10 | 513362 | 25514 | 14.08% |
| 2025-10-27 | 5.11 | 4.92 | -0.23 | -4.47% | 4.91 | 5.26 | 763497 | 38352 | 20.94% |
| 2025-10-24 | 4.76 | 5.15 | 0.47 | 10.04% | 4.58 | 5.15 | 717080 | 34657 | 19.67% |
| 2025-10-23 | 4.96 | 4.68 | -0.52 | -10.00% | 4.68 | 5.07 | 704838 | 34282 | 19.33% |
| 2025-10-22 | 5.17 | 5.20 | 0.47 | 9.94% | 4.77 | 5.20 | 1241413 | 62859 | 34.05% |
| 2025-10-21 | 4.30 | 4.73 | 0.43 | 10.00% | 4.28 | 4.73 | 293546 | 13425 | 8.05% |
| 2025-10-20 | 4.21 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 142873 | 6099 | 3.92% |
| 2025-10-17 | 4.20 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 127809 | 5400 | 3.51% |
| 2025-10-16 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.26 | 109628 | 4610 | 3.01% |
| 2025-10-15 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.27 | 78289 | 3314 | 2.15% |
| 2025-10-14 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 87005 | 3694 | 2.39% |
| 2025-10-13 | 4.14 | 4.25 | -0.01 | -0.23% | 4.05 | 4.27 | 131742 | 5537 | 3.61% |
| 2025-10-10 | 4.19 | 4.26 | 0.06 | 1.43% | 4.16 | 4.30 | 138196 | 5881 | 3.79% |
| 2025-10-09 | 4.17 | 4.20 | 0.03 | 0.72% | 4.14 | 4.22 | 92823 | 3874 | 2.55% |
| 2025-09-30 | 4.18 | 4.17 | -0.01 | -0.24% | 4.12 | 4.21 | 80012 | 3322 | 2.19% |
| 2025-09-29 | 4.08 | 4.18 | 0.08 | 1.95% | 3.99 | 4.22 | 127404 | 5274 | 3.49% |
| 2025-09-26 | 4.00 | 4.10 | 0.08 | 1.99% | 4.00 | 4.13 | 130356 | 5323 | 3.58% |
| 2025-09-25 | 4.06 | 4.02 | -0.04 | -0.99% | 4.01 | 4.08 | 68851 | 2784 | 1.89% |
| 2025-09-24 | 4.00 | 4.06 | 0.07 | 1.75% | 3.94 | 4.07 | 84940 | 3431 | 2.33% |
| 2025-09-23 | 4.03 | 3.99 | -0.07 | -1.72% | 3.86 | 4.05 | 138911 | 5496 | 3.81% |
| 2025-09-22 | 4.08 | 4.06 | -0.03 | -0.73% | 4.03 | 4.13 | 104495 | 4244 | 2.87% |
| 2025-09-19 | 4.17 | 4.09 | -0.09 | -2.15% | 4.06 | 4.20 | 144918 | 5949 | 3.97% |
| 2025-09-18 | 4.29 | 4.18 | -0.10 | -2.34% | 4.13 | 4.31 | 165260 | 6966 | 4.53% |
| 2025-09-17 | 4.29 | 4.28 | -0.02 | -0.47% | 4.26 | 4.32 | 110553 | 4735 | 3.03% |
| 2025-09-16 | 4.25 | 4.30 | 0.04 | 0.94% | 4.24 | 4.31 | 123794 | 5292 | 3.40% |
| 2025-09-15 | 4.25 | 4.26 | -0.01 | -0.23% | 4.19 | 4.27 | 117380 | 4974 | 3.22% |
| 2025-09-12 | 4.29 | 4.27 | -0.06 | -1.39% | 4.23 | 4.30 | 156974 | 6692 | 4.31% |
| 2025-09-11 | 4.39 | 4.33 | -0.03 | -0.69% | 4.26 | 4.41 | 155904 | 6712 | 4.28% |
| 2025-09-10 | 4.29 | 4.36 | 0.08 | 1.87% | 4.26 | 4.38 | 174067 | 7534 | 4.77% |
| 2025-09-09 | 4.31 | 4.28 | -0.03 | -0.70% | 4.25 | 4.33 | 111952 | 4793 | 3.07% |
| 2025-09-08 | 4.21 | 4.31 | 0.09 | 2.13% | 4.21 | 4.31 | 172432 | 7367 | 4.73% |
| 2025-09-05 | 4.18 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 138774 | 5789 | 3.81% |
| 2025-09-04 | 4.19 | 4.16 | 0.00 | 0.00% | 4.10 | 4.26 | 219473 | 9197 | 6.02% |
| 2025-09-03 | 4.40 | 4.16 | -0.21 | -4.81% | 4.15 | 4.41 | 286883 | 12269 | 7.87% |
| 2025-09-02 | 4.50 | 4.37 | 0.00 | 0.00% | 4.34 | 4.51 | 505515 | 22261 | 13.87% |
| 2025-09-01 | 4.23 | 4.37 | 0.20 | 4.80% | 4.23 | 4.59 | 574616 | 25587 | 15.76% |
| 2025-08-29 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.25 | 109112 | 4565 | 2.96% |
| 2025-08-28 | 4.25 | 4.25 | 0.03 | 0.71% | 4.09 | 4.32 | 178242 | 7489 | 4.84% |
| 2025-08-27 | 4.41 | 4.22 | -0.16 | -3.65% | 4.22 | 4.45 | 203720 | 8821 | 5.54% |
| 2025-08-26 | 4.30 | 4.38 | 0.08 | 1.86% | 4.28 | 4.42 | 204326 | 8926 | 5.55% |
| 2025-08-25 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 137672 | 5917 | 3.74% |
| 2025-08-22 | 4.37 | 4.30 | -0.09 | -2.05% | 4.24 | 4.38 | 153599 | 6588 | 4.17% |
| 2025-08-21 | 4.33 | 4.39 | 0.06 | 1.39% | 4.30 | 4.40 | 200846 | 8737 | 5.46% |
| 2025-08-20 | 4.23 | 4.33 | 0.10 | 2.36% | 4.21 | 4.35 | 184667 | 7911 | 5.02% |
| 2025-08-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.11 | 4.24 | 134657 | 5663 | 3.66% |
| 2025-08-18 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.19 | 115771 | 4818 | 3.15% |
| 2025-08-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.10 | 4.17 | 108264 | 4490 | 2.94% |
| 2025-08-14 | 4.28 | 4.14 | -0.11 | -2.59% | 4.13 | 4.28 | 118441 | 4958 | 3.22% |
| 2025-08-13 | 4.31 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 97914 | 4174 | 2.66% |
| 2025-08-12 | 4.31 | 4.29 | 0.00 | 0.00% | 4.27 | 4.33 | 138350 | 5953 | 3.76% |
| 2025-08-11 | 4.29 | 4.29 | 0.01 | 0.23% | 4.24 | 4.32 | 103245 | 4422 | 2.81% |
| 2025-08-08 | 4.24 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 133263 | 5677 | 3.62% |
| 2025-08-07 | 4.24 | 4.26 | 0.04 | 0.95% | 4.22 | 4.27 | 104676 | 4437 | 2.84% |
| 2025-08-06 | 4.26 | 4.22 | -0.04 | -0.94% | 4.21 | 4.26 | 94170 | 3989 | 2.56% |
| 2025-08-05 | 4.23 | 4.26 | 0.04 | 0.95% | 4.19 | 4.27 | 103697 | 4405 | 2.82% |
| 2025-08-04 | 4.13 | 4.22 | 0.06 | 1.44% | 4.12 | 4.23 | 112476 | 4716 | 3.06% |
| 2025-08-01 | 4.08 | 4.16 | 0.08 | 1.96% | 4.07 | 4.17 | 109377 | 4522 | 2.97% |
| 2025-07-31 | 4.18 | 4.08 | -0.12 | -2.86% | 4.07 | 4.19 | 171544 | 7081 | 4.66% |
| 2025-07-30 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.29 | 157995 | 6651 | 4.29% |
| 2025-07-29 | 4.28 | 4.18 | -0.07 | -1.65% | 4.15 | 4.29 | 159090 | 6651 | 4.32% |
| 2025-07-28 | 4.30 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 151039 | 6437 | 4.10% |
| 2025-07-25 | 4.24 | 4.28 | 0.05 | 1.18% | 4.24 | 4.35 | 226115 | 9695 | 6.14% |
| 2025-07-24 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.23 | 125608 | 5272 | 3.41% |