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 | 4.19 | 4.38 | 0.22 | 5.29% | 4.17 | 4.50 | 1174148 | 51149 | 5.60% |
| 2025-10-30 | 4.29 | 4.16 | -0.13 | -3.03% | 4.15 | 4.29 | 474025 | 19841 | 2.26% |
| 2025-10-29 | 4.23 | 4.29 | 0.04 | 0.94% | 4.14 | 4.30 | 527534 | 22262 | 2.52% |
| 2025-10-28 | 4.21 | 4.25 | 0.07 | 1.67% | 4.16 | 4.32 | 545292 | 23226 | 2.60% |
| 2025-10-27 | 4.17 | 4.18 | 0.01 | 0.24% | 4.13 | 4.22 | 393854 | 16441 | 1.88% |
| 2025-10-24 | 4.23 | 4.17 | -0.08 | -1.88% | 4.15 | 4.26 | 495683 | 20815 | 2.36% |
| 2025-10-23 | 4.31 | 4.25 | -0.10 | -2.30% | 4.16 | 4.36 | 600835 | 25329 | 2.87% |
| 2025-10-22 | 4.22 | 4.35 | 0.12 | 2.84% | 4.19 | 4.48 | 862061 | 37492 | 4.11% |
| 2025-10-21 | 4.15 | 4.23 | 0.13 | 3.17% | 4.15 | 4.33 | 714496 | 30442 | 3.41% |
| 2025-10-20 | 4.10 | 4.10 | 0.03 | 0.74% | 4.04 | 4.11 | 360063 | 14674 | 1.72% |
| 2025-10-17 | 4.06 | 4.07 | 0.02 | 0.49% | 4.05 | 4.25 | 635046 | 26300 | 3.03% |
| 2025-10-16 | 4.10 | 4.05 | -0.07 | -1.70% | 4.05 | 4.16 | 328467 | 13440 | 1.57% |
| 2025-10-15 | 4.07 | 4.12 | 0.05 | 1.23% | 4.02 | 4.13 | 357256 | 14615 | 1.70% |
| 2025-10-14 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.22 | 516980 | 21341 | 2.47% |
| 2025-10-13 | 4.10 | 4.13 | -0.13 | -3.05% | 4.06 | 4.20 | 589134 | 24207 | 2.81% |
| 2025-10-10 | 4.33 | 4.26 | -0.07 | -1.62% | 4.24 | 4.33 | 363898 | 15570 | 1.74% |
| 2025-10-09 | 4.37 | 4.33 | -0.06 | -1.37% | 4.24 | 4.38 | 684118 | 29448 | 3.26% |
| 2025-09-30 | 4.35 | 4.39 | 0.15 | 3.54% | 4.33 | 4.54 | 1051530 | 46562 | 5.02% |
| 2025-09-29 | 4.29 | 4.24 | -0.07 | -1.62% | 4.17 | 4.33 | 626254 | 26545 | 2.99% |
| 2025-09-26 | 4.18 | 4.31 | 0.12 | 2.86% | 4.13 | 4.48 | 998568 | 43129 | 4.76% |
| 2025-09-25 | 4.22 | 4.19 | -0.03 | -0.71% | 4.15 | 4.25 | 460812 | 19347 | 2.20% |
| 2025-09-24 | 4.14 | 4.22 | 0.06 | 1.44% | 4.12 | 4.27 | 617849 | 25991 | 2.95% |
| 2025-09-23 | 4.35 | 4.16 | -0.22 | -5.02% | 3.99 | 4.37 | 962423 | 40013 | 4.59% |
| 2025-09-22 | 4.45 | 4.38 | 0.02 | 0.46% | 4.33 | 4.53 | 659996 | 29099 | 3.15% |
| 2025-09-19 | 4.51 | 4.36 | -0.16 | -3.54% | 4.36 | 4.52 | 740502 | 32713 | 3.53% |
| 2025-09-18 | 4.70 | 4.52 | -0.17 | -3.62% | 4.47 | 4.74 | 1240912 | 57023 | 5.92% |
| 2025-09-17 | 4.85 | 4.69 | -0.05 | -1.05% | 4.68 | 4.93 | 1336334 | 63886 | 6.37% |
| 2025-09-16 | 4.72 | 4.74 | 0.02 | 0.42% | 4.61 | 4.80 | 1730103 | 81466 | 8.25% |
| 2025-09-15 | 4.31 | 4.72 | 0.43 | 10.02% | 4.31 | 4.72 | 1057116 | 49197 | 5.04% |
| 2025-09-12 | 4.32 | 4.29 | -0.05 | -1.15% | 4.28 | 4.40 | 755645 | 32632 | 3.60% |
| 2025-09-11 | 4.20 | 4.34 | 0.07 | 1.64% | 4.06 | 4.35 | 1084564 | 45671 | 5.17% |
| 2025-09-10 | 4.22 | 4.27 | 0.05 | 1.18% | 4.20 | 4.35 | 740457 | 31576 | 3.53% |
| 2025-09-09 | 4.23 | 4.22 | -0.01 | -0.24% | 4.18 | 4.35 | 889071 | 37800 | 4.24% |
| 2025-09-08 | 4.25 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 780210 | 33057 | 3.72% |
| 2025-09-05 | 4.29 | 4.26 | -0.03 | -0.70% | 4.11 | 4.30 | 1063743 | 44853 | 5.07% |
| 2025-09-04 | 4.32 | 4.29 | -0.03 | -0.69% | 4.20 | 4.40 | 1556869 | 66768 | 7.43% |
| 2025-09-03 | 4.15 | 4.32 | 0.20 | 4.85% | 4.07 | 4.37 | 1929318 | 82152 | 9.20% |
| 2025-09-02 | 4.20 | 4.12 | -0.06 | -1.44% | 4.08 | 4.33 | 1746657 | 73077 | 8.33% |
| 2025-09-01 | 3.83 | 4.18 | 0.38 | 10.00% | 3.81 | 4.18 | 1195198 | 48083 | 5.70% |
| 2025-08-29 | 3.89 | 3.80 | -0.07 | -1.81% | 3.80 | 3.91 | 573924 | 22080 | 2.74% |
| 2025-08-28 | 3.81 | 3.87 | 0.09 | 2.38% | 3.77 | 3.87 | 704715 | 26972 | 3.36% |
| 2025-08-27 | 3.94 | 3.78 | -0.16 | -4.06% | 3.78 | 3.96 | 665559 | 25804 | 3.17% |
| 2025-08-26 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 626223 | 24750 | 2.99% |
| 2025-08-25 | 4.04 | 4.02 | -0.03 | -0.74% | 3.97 | 4.06 | 579300 | 23229 | 2.76% |
| 2025-08-22 | 4.06 | 4.05 | 0.00 | 0.00% | 4.00 | 4.07 | 515285 | 20746 | 2.46% |
| 2025-08-21 | 4.13 | 4.05 | -0.08 | -1.94% | 4.04 | 4.15 | 518202 | 21113 | 2.47% |
| 2025-08-20 | 4.10 | 4.13 | 0.00 | 0.00% | 4.05 | 4.17 | 655133 | 26893 | 3.12% |
| 2025-08-19 | 4.21 | 4.13 | -0.07 | -1.67% | 4.11 | 4.27 | 925414 | 38755 | 4.41% |
| 2025-08-18 | 4.27 | 4.20 | -0.07 | -1.64% | 4.17 | 4.29 | 789002 | 33379 | 3.76% |
| 2025-08-15 | 4.24 | 4.27 | 0.00 | 0.00% | 4.22 | 4.33 | 679659 | 29023 | 3.24% |
| 2025-08-14 | 4.35 | 4.27 | -0.12 | -2.73% | 4.26 | 4.44 | 874179 | 37872 | 4.17% |
| 2025-08-13 | 4.32 | 4.39 | -0.03 | -0.68% | 4.28 | 4.40 | 1070411 | 46393 | 5.11% |
| 2025-08-12 | 4.40 | 4.42 | 0.09 | 2.08% | 4.33 | 4.57 | 1781014 | 78752 | 8.49% |
| 2025-08-11 | 4.18 | 4.33 | 0.14 | 3.34% | 4.18 | 4.33 | 883101 | 37647 | 4.21% |
| 2025-08-08 | 4.14 | 4.19 | 0.02 | 0.48% | 4.06 | 4.29 | 1082168 | 45226 | 5.16% |
| 2025-08-07 | 4.24 | 4.17 | -0.07 | -1.65% | 4.11 | 4.28 | 1366367 | 56986 | 6.52% |
| 2025-08-06 | 4.48 | 4.24 | -0.24 | -5.36% | 4.23 | 4.54 | 1735882 | 75229 | 8.28% |
| 2025-08-05 | 4.44 | 4.48 | 0.07 | 1.59% | 4.33 | 4.68 | 2102170 | 94057 | 10.03% |
| 2025-08-04 | 4.56 | 4.41 | -0.29 | -6.17% | 4.28 | 4.80 | 3023607 | 136396 | 14.42% |
| 2025-08-01 | 4.83 | 4.70 | -0.15 | -3.09% | 4.65 | 5.26 | 3497142 | 171257 | 16.68% |
| 2025-07-31 | 4.48 | 4.85 | 0.44 | 9.98% | 4.33 | 4.85 | 2537155 | 117605 | 11.72% |
| 2025-07-30 | 3.95 | 4.41 | 0.40 | 9.98% | 3.93 | 4.41 | 1961453 | 81988 | 9.06% |
| 2025-07-29 | 3.92 | 4.01 | 0.08 | 2.04% | 3.87 | 4.08 | 1038936 | 41314 | 4.80% |
| 2025-07-28 | 3.89 | 3.93 | 0.04 | 1.03% | 3.86 | 4.04 | 961390 | 38114 | 4.44% |
| 2025-07-25 | 3.89 | 3.89 | -0.04 | -1.02% | 3.86 | 4.00 | 1117459 | 43942 | 5.16% |
| 2025-07-24 | 3.77 | 3.93 | 0.16 | 4.24% | 3.73 | 3.96 | 1242101 | 48360 | 5.74% |