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 | 4.10 | 4.06 | -0.03 | -0.73% | 4.05 | 4.12 | 5405928 | 220528 | 1.47% |
| 2025-10-30 | 4.07 | 4.09 | 0.02 | 0.49% | 4.06 | 4.14 | 6314409 | 258803 | 1.72% |
| 2025-10-29 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.08 | 3518630 | 142865 | 0.96% |
| 2025-10-28 | 4.06 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 3409723 | 138314 | 0.93% |
| 2025-10-27 | 4.07 | 4.07 | 0.02 | 0.49% | 4.05 | 4.08 | 3887686 | 158074 | 1.06% |
| 2025-10-24 | 4.05 | 4.05 | 0.00 | 0.00% | 4.03 | 4.07 | 2712258 | 109827 | 0.74% |
| 2025-10-23 | 4.02 | 4.05 | 0.03 | 0.75% | 4.00 | 4.05 | 3398282 | 136873 | 0.93% |
| 2025-10-22 | 4.02 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 2414810 | 97218 | 0.66% |
| 2025-10-21 | 4.01 | 4.02 | 0.02 | 0.50% | 4.00 | 4.04 | 3495761 | 140759 | 0.95% |
| 2025-10-20 | 4.03 | 4.00 | 0.00 | 0.00% | 3.99 | 4.04 | 4153329 | 166571 | 1.13% |
| 2025-10-17 | 4.07 | 4.00 | -0.08 | -1.96% | 4.00 | 4.09 | 6538106 | 263860 | 1.78% |
| 2025-10-16 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.11 | 4037343 | 164829 | 1.10% |
| 2025-10-15 | 4.07 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 5682302 | 232108 | 1.55% |
| 2025-10-14 | 4.12 | 4.06 | -0.05 | -1.22% | 4.05 | 4.15 | 8429044 | 345436 | 2.30% |
| 2025-10-13 | 4.08 | 4.11 | -0.06 | -1.44% | 4.04 | 4.12 | 10634843 | 432902 | 2.90% |
| 2025-10-10 | 4.26 | 4.17 | -0.11 | -2.57% | 4.16 | 4.27 | 8704489 | 365439 | 2.37% |
| 2025-10-09 | 4.17 | 4.28 | 0.12 | 2.88% | 4.17 | 4.34 | 11954061 | 510343 | 3.26% |
| 2025-09-30 | 4.11 | 4.16 | 0.04 | 0.97% | 4.11 | 4.17 | 6941580 | 288095 | 1.89% |
| 2025-09-29 | 4.10 | 4.12 | 0.02 | 0.49% | 4.04 | 4.13 | 7313188 | 298461 | 1.99% |
| 2025-09-26 | 4.16 | 4.10 | -0.07 | -1.68% | 4.10 | 4.17 | 7091058 | 292358 | 1.93% |
| 2025-09-25 | 4.20 | 4.17 | -0.04 | -0.95% | 4.15 | 4.21 | 6549626 | 273528 | 1.78% |
| 2025-09-24 | 4.14 | 4.21 | 0.05 | 1.20% | 4.11 | 4.22 | 9485993 | 397462 | 2.58% |
| 2025-09-23 | 4.15 | 4.16 | 0.02 | 0.48% | 4.05 | 4.18 | 7129824 | 293273 | 1.94% |
| 2025-09-22 | 4.13 | 4.14 | 0.01 | 0.24% | 4.08 | 4.18 | 5037546 | 207956 | 1.37% |
| 2025-09-19 | 4.12 | 4.13 | -0.01 | -0.24% | 4.12 | 4.18 | 5535342 | 229980 | 1.51% |
| 2025-09-18 | 4.16 | 4.14 | -0.02 | -0.48% | 4.10 | 4.22 | 8427306 | 351436 | 2.30% |
| 2025-09-17 | 4.13 | 4.16 | 0.03 | 0.73% | 4.10 | 4.18 | 5275442 | 218913 | 1.44% |
| 2025-09-16 | 4.17 | 4.13 | -0.03 | -0.72% | 4.10 | 4.18 | 5098732 | 210330 | 1.39% |
| 2025-09-15 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.25 | 5787837 | 242428 | 1.58% |
| 2025-09-12 | 4.19 | 4.17 | 0.01 | 0.24% | 4.15 | 4.20 | 5953652 | 248399 | 1.62% |
| 2025-09-11 | 4.08 | 4.16 | 0.08 | 1.96% | 4.06 | 4.16 | 7051552 | 290838 | 1.92% |
| 2025-09-10 | 4.10 | 4.08 | -0.02 | -0.49% | 4.06 | 4.10 | 3644817 | 148742 | 0.99% |
| 2025-09-09 | 4.12 | 4.10 | -0.03 | -0.73% | 4.06 | 4.13 | 4612172 | 188715 | 1.26% |
| 2025-09-08 | 4.11 | 4.13 | 0.02 | 0.49% | 4.07 | 4.17 | 5714248 | 235114 | 1.56% |
| 2025-09-05 | 4.07 | 4.11 | 0.06 | 1.48% | 4.03 | 4.11 | 6266116 | 255159 | 1.71% |
| 2025-09-04 | 4.05 | 4.05 | 0.01 | 0.25% | 4.01 | 4.15 | 9105493 | 370654 | 2.48% |
| 2025-09-03 | 4.12 | 4.04 | -0.07 | -1.70% | 4.02 | 4.12 | 5745840 | 233478 | 1.57% |
| 2025-09-02 | 4.19 | 4.11 | -0.09 | -2.14% | 4.08 | 4.19 | 7708188 | 318321 | 2.10% |
| 2025-09-01 | 4.24 | 4.20 | -0.03 | -0.71% | 4.16 | 4.25 | 7212976 | 302105 | 1.97% |
| 2025-08-29 | 4.20 | 4.23 | 0.02 | 0.48% | 4.18 | 4.26 | 9459846 | 399295 | 2.58% |
| 2025-08-28 | 4.15 | 4.21 | 0.08 | 1.94% | 4.10 | 4.21 | 9417532 | 392000 | 2.57% |
| 2025-08-27 | 4.16 | 4.13 | -0.05 | -1.20% | 4.12 | 4.27 | 10880526 | 456748 | 2.96% |
| 2025-08-26 | 4.15 | 4.18 | 0.02 | 0.48% | 4.13 | 4.21 | 8765131 | 365437 | 2.39% |
| 2025-08-25 | 4.21 | 4.16 | -0.02 | -0.48% | 4.11 | 4.23 | 9865265 | 409522 | 2.69% |
| 2025-08-22 | 4.04 | 4.18 | 0.14 | 3.47% | 4.03 | 4.20 | 12981755 | 534524 | 3.54% |
| 2025-08-21 | 4.01 | 4.04 | 0.03 | 0.75% | 4.00 | 4.08 | 8066590 | 325790 | 2.20% |
| 2025-08-20 | 3.92 | 4.01 | 0.08 | 2.04% | 3.90 | 4.01 | 7221610 | 286096 | 1.97% |
| 2025-08-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 4599048 | 181121 | 1.25% |
| 2025-08-18 | 3.96 | 3.95 | -0.01 | -0.25% | 3.94 | 3.99 | 6357099 | 252036 | 1.73% |
| 2025-08-15 | 3.89 | 3.96 | 0.06 | 1.54% | 3.88 | 3.96 | 5651614 | 221897 | 1.54% |
| 2025-08-14 | 3.98 | 3.90 | -0.08 | -2.01% | 3.90 | 3.99 | 8580024 | 338188 | 2.34% |
| 2025-08-13 | 3.99 | 3.98 | -0.01 | -0.25% | 3.98 | 4.00 | 3870022 | 154381 | 1.05% |
| 2025-08-12 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.02 | 3821962 | 152571 | 1.04% |
| 2025-08-11 | 4.01 | 4.01 | 0.01 | 0.25% | 3.99 | 4.03 | 4151972 | 166349 | 1.13% |
| 2025-08-08 | 4.03 | 4.00 | -0.03 | -0.74% | 4.00 | 4.04 | 3141822 | 126267 | 0.86% |
| 2025-08-07 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 2904686 | 117371 | 0.79% |
| 2025-08-06 | 4.06 | 4.06 | 0.02 | 0.50% | 4.03 | 4.06 | 2438860 | 98687 | 0.66% |
| 2025-08-05 | 4.02 | 4.04 | 0.02 | 0.50% | 4.01 | 4.08 | 3435975 | 139271 | 0.94% |
| 2025-08-04 | 4.03 | 4.02 | -0.01 | -0.25% | 3.99 | 4.04 | 3102282 | 124434 | 0.85% |
| 2025-08-01 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 3357154 | 135911 | 0.91% |
| 2025-07-31 | 4.08 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 4340048 | 175988 | 1.18% |
| 2025-07-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 3178749 | 130170 | 0.87% |
| 2025-07-29 | 4.09 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 3425208 | 139893 | 0.93% |
| 2025-07-28 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 2530670 | 103691 | 0.69% |
| 2025-07-25 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.13 | 2770988 | 113773 | 0.75% |
| 2025-07-24 | 4.10 | 4.13 | 0.03 | 0.73% | 4.10 | 4.13 | 3354030 | 138153 | 0.91% |