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 | 4.35 | 4.37 | 0.14 | 3.31% | 4.33 | 4.45 | 646338 | 28471 | 3.80% |
| 2025-10-30 | 4.27 | 4.23 | -0.04 | -0.94% | 4.21 | 4.41 | 480293 | 20648 | 2.83% |
| 2025-10-29 | 4.18 | 4.27 | 0.06 | 1.43% | 4.17 | 4.27 | 227465 | 9589 | 1.34% |
| 2025-10-28 | 4.28 | 4.21 | -0.07 | -1.64% | 4.19 | 4.29 | 206866 | 8745 | 1.22% |
| 2025-10-27 | 4.36 | 4.28 | -0.06 | -1.38% | 4.27 | 4.36 | 296236 | 12769 | 1.74% |
| 2025-10-24 | 4.37 | 4.34 | -0.04 | -0.91% | 4.32 | 4.38 | 242370 | 10534 | 1.43% |
| 2025-10-23 | 4.34 | 4.38 | 0.03 | 0.69% | 4.31 | 4.39 | 249580 | 10839 | 1.47% |
| 2025-10-22 | 4.28 | 4.35 | 0.06 | 1.40% | 4.27 | 4.38 | 384258 | 16714 | 2.26% |
| 2025-10-21 | 4.26 | 4.29 | 0.02 | 0.47% | 4.24 | 4.31 | 392087 | 16794 | 2.31% |
| 2025-10-20 | 4.13 | 4.27 | 0.18 | 4.40% | 4.10 | 4.28 | 496312 | 20895 | 2.92% |
| 2025-10-17 | 4.21 | 4.09 | -0.12 | -2.85% | 4.08 | 4.25 | 414573 | 17193 | 2.44% |
| 2025-10-16 | 4.25 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 358617 | 15171 | 2.11% |
| 2025-10-15 | 4.26 | 4.26 | 0.04 | 0.95% | 4.21 | 4.28 | 330926 | 14033 | 1.95% |
| 2025-10-14 | 4.38 | 4.22 | -0.14 | -3.21% | 4.20 | 4.41 | 591266 | 25418 | 3.48% |
| 2025-10-13 | 4.31 | 4.36 | -0.17 | -3.75% | 4.27 | 4.40 | 756669 | 32688 | 4.45% |
| 2025-10-10 | 4.59 | 4.53 | -0.24 | -5.03% | 4.45 | 4.64 | 1271022 | 57522 | 7.48% |
| 2025-10-09 | 4.36 | 4.77 | 0.42 | 9.66% | 4.26 | 4.79 | 1857261 | 86105 | 10.93% |
| 2025-09-30 | 4.38 | 4.35 | 0.00 | 0.00% | 4.31 | 4.40 | 371399 | 16170 | 2.18% |
| 2025-09-29 | 4.37 | 4.35 | -0.09 | -2.03% | 4.25 | 4.42 | 628244 | 27249 | 3.70% |
| 2025-09-26 | 4.15 | 4.44 | 0.28 | 6.73% | 4.12 | 4.55 | 1287801 | 56850 | 7.58% |
| 2025-09-25 | 4.14 | 4.16 | 0.01 | 0.24% | 4.08 | 4.19 | 320823 | 13317 | 1.89% |
| 2025-09-24 | 4.16 | 4.15 | -0.02 | -0.48% | 4.12 | 4.21 | 385308 | 16034 | 2.27% |
| 2025-09-23 | 4.24 | 4.17 | -0.15 | -3.47% | 4.04 | 4.24 | 697157 | 28689 | 4.10% |
| 2025-09-22 | 4.23 | 4.32 | 0.09 | 2.13% | 4.21 | 4.41 | 608381 | 26240 | 3.58% |
| 2025-09-19 | 4.26 | 4.23 | -0.01 | -0.24% | 4.21 | 4.33 | 332748 | 14173 | 1.96% |
| 2025-09-18 | 4.31 | 4.24 | -0.09 | -2.08% | 4.19 | 4.35 | 509347 | 21776 | 3.00% |
| 2025-09-17 | 4.36 | 4.33 | -0.06 | -1.37% | 4.31 | 4.39 | 349923 | 15167 | 2.06% |
| 2025-09-16 | 4.29 | 4.39 | 0.09 | 2.09% | 4.29 | 4.49 | 749502 | 33038 | 4.41% |
| 2025-09-15 | 4.28 | 4.30 | 0.02 | 0.47% | 4.18 | 4.30 | 517770 | 21940 | 3.05% |
| 2025-09-12 | 4.22 | 4.28 | 0.05 | 1.18% | 4.20 | 4.38 | 794597 | 34081 | 4.67% |
| 2025-09-11 | 4.15 | 4.23 | 0.09 | 2.17% | 4.09 | 4.25 | 800647 | 33580 | 4.71% |
| 2025-09-10 | 4.12 | 4.14 | 0.02 | 0.49% | 4.07 | 4.15 | 412578 | 16944 | 2.43% |
| 2025-09-09 | 4.05 | 4.12 | 0.06 | 1.48% | 4.02 | 4.29 | 845793 | 35114 | 4.98% |
| 2025-09-08 | 3.94 | 4.06 | 0.12 | 3.05% | 3.91 | 4.16 | 644601 | 25931 | 3.79% |
| 2025-09-05 | 3.90 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 212037 | 8286 | 1.25% |
| 2025-09-04 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 254687 | 9897 | 1.50% |
| 2025-09-03 | 3.93 | 3.88 | -0.06 | -1.52% | 3.88 | 3.96 | 295885 | 11545 | 1.74% |
| 2025-09-02 | 3.98 | 3.94 | -0.05 | -1.25% | 3.92 | 3.99 | 332788 | 13116 | 1.96% |
| 2025-09-01 | 3.97 | 3.99 | 0.02 | 0.50% | 3.92 | 3.99 | 247508 | 9815 | 1.46% |
| 2025-08-29 | 4.00 | 3.97 | -0.03 | -0.75% | 3.96 | 4.02 | 343216 | 13683 | 2.02% |
| 2025-08-28 | 4.02 | 4.00 | -0.03 | -0.74% | 3.91 | 4.07 | 554504 | 22122 | 3.26% |
| 2025-08-27 | 4.13 | 4.03 | -0.10 | -2.42% | 4.03 | 4.17 | 579611 | 23802 | 3.41% |
| 2025-08-26 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.18 | 542769 | 22415 | 3.19% |
| 2025-08-25 | 4.07 | 4.08 | 0.02 | 0.49% | 4.04 | 4.08 | 379352 | 15407 | 2.23% |
| 2025-08-22 | 4.09 | 4.06 | -0.01 | -0.25% | 4.04 | 4.09 | 321167 | 13037 | 1.89% |
| 2025-08-21 | 4.10 | 4.07 | -0.03 | -0.73% | 4.05 | 4.10 | 382667 | 15591 | 2.25% |
| 2025-08-20 | 4.01 | 4.10 | 0.07 | 1.74% | 4.01 | 4.12 | 592381 | 24200 | 3.48% |
| 2025-08-19 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 360869 | 14530 | 2.12% |
| 2025-08-18 | 4.00 | 4.02 | 0.02 | 0.50% | 3.98 | 4.06 | 337734 | 13577 | 1.99% |
| 2025-08-15 | 3.95 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 206074 | 8203 | 1.21% |
| 2025-08-14 | 4.01 | 3.96 | -0.05 | -1.25% | 3.95 | 4.06 | 372950 | 14939 | 2.19% |
| 2025-08-13 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.01 | 232381 | 9291 | 1.37% |
| 2025-08-12 | 4.03 | 4.00 | -0.04 | -0.99% | 3.99 | 4.04 | 258243 | 10353 | 1.52% |
| 2025-08-11 | 4.04 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 270488 | 10881 | 1.59% |
| 2025-08-08 | 4.02 | 4.03 | 0.00 | 0.00% | 4.00 | 4.05 | 304288 | 12236 | 1.79% |
| 2025-08-07 | 4.09 | 4.03 | -0.09 | -2.18% | 4.01 | 4.10 | 546894 | 22058 | 3.22% |
| 2025-08-06 | 3.92 | 4.12 | 0.21 | 5.37% | 3.91 | 4.12 | 1082247 | 43881 | 6.37% |
| 2025-08-05 | 3.89 | 3.91 | 0.01 | 0.26% | 3.88 | 3.91 | 163474 | 6374 | 0.96% |
| 2025-08-04 | 3.88 | 3.90 | -0.01 | -0.26% | 3.85 | 3.90 | 149127 | 5784 | 0.88% |
| 2025-08-01 | 3.89 | 3.91 | 0.01 | 0.26% | 3.89 | 3.95 | 151722 | 5930 | 0.89% |
| 2025-07-31 | 3.97 | 3.90 | -0.09 | -2.26% | 3.89 | 3.98 | 334081 | 13108 | 1.97% |
| 2025-07-30 | 3.96 | 3.99 | 0.03 | 0.76% | 3.94 | 4.03 | 315675 | 12613 | 1.86% |
| 2025-07-29 | 3.99 | 3.96 | -0.03 | -0.75% | 3.92 | 4.00 | 284063 | 11210 | 1.67% |
| 2025-07-28 | 4.05 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 309132 | 12348 | 1.82% |
| 2025-07-25 | 4.02 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 402078 | 16226 | 2.37% |