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 | 4.24 | 4.21 | -0.04 | -0.94% | 4.20 | 4.26 | 178741 | 7537 | 0.40% |
| 2025-10-30 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 124406 | 5294 | 0.28% |
| 2025-10-29 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.28 | 122100 | 5189 | 0.27% |
| 2025-10-28 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.30 | 166528 | 7120 | 0.37% |
| 2025-10-27 | 4.27 | 4.27 | 0.01 | 0.23% | 4.24 | 4.28 | 160638 | 6848 | 0.36% |
| 2025-10-24 | 4.29 | 4.26 | -0.03 | -0.70% | 4.24 | 4.30 | 171390 | 7297 | 0.39% |
| 2025-10-23 | 4.24 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 219390 | 9356 | 0.49% |
| 2025-10-22 | 4.24 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 170033 | 7229 | 0.38% |
| 2025-10-21 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.27 | 221979 | 9421 | 0.50% |
| 2025-10-20 | 4.21 | 4.21 | 0.02 | 0.48% | 4.17 | 4.21 | 117849 | 4942 | 0.27% |
| 2025-10-17 | 4.22 | 4.19 | -0.03 | -0.71% | 4.17 | 4.23 | 128770 | 5412 | 0.29% |
| 2025-10-16 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.23 | 109886 | 4638 | 0.25% |
| 2025-10-15 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.24 | 105600 | 4460 | 0.24% |
| 2025-10-14 | 4.21 | 4.23 | 0.03 | 0.71% | 4.20 | 4.24 | 162652 | 6866 | 0.37% |
| 2025-10-13 | 4.18 | 4.20 | -0.02 | -0.47% | 4.16 | 4.21 | 141756 | 5928 | 0.32% |
| 2025-10-10 | 4.20 | 4.22 | 0.02 | 0.48% | 4.19 | 4.24 | 149239 | 6298 | 0.34% |
| 2025-10-09 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.20 | 127760 | 5349 | 0.29% |
| 2025-09-30 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.17 | 77489 | 3225 | 0.17% |
| 2025-09-29 | 4.15 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 119265 | 4946 | 0.27% |
| 2025-09-26 | 4.16 | 4.16 | 0.00 | 0.00% | 4.14 | 4.17 | 71192 | 2962 | 0.16% |
| 2025-09-25 | 4.18 | 4.16 | -0.02 | -0.48% | 4.14 | 4.18 | 98999 | 4118 | 0.22% |
| 2025-09-24 | 4.16 | 4.18 | 0.01 | 0.24% | 4.15 | 4.19 | 119020 | 4963 | 0.27% |
| 2025-09-23 | 4.17 | 4.17 | 0.00 | 0.00% | 4.12 | 4.18 | 148689 | 6170 | 0.33% |
| 2025-09-22 | 4.19 | 4.17 | -0.03 | -0.71% | 4.16 | 4.20 | 102513 | 4277 | 0.23% |
| 2025-09-19 | 4.20 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 143261 | 6009 | 0.32% |
| 2025-09-18 | 4.27 | 4.21 | -0.05 | -1.17% | 4.19 | 4.27 | 202459 | 8574 | 0.46% |
| 2025-09-17 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.27 | 150060 | 6382 | 0.34% |
| 2025-09-16 | 4.23 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 234279 | 9952 | 0.53% |
| 2025-09-15 | 4.22 | 4.22 | 0.00 | 0.00% | 4.19 | 4.24 | 121773 | 5126 | 0.27% |
| 2025-09-12 | 4.24 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 144246 | 6100 | 0.32% |
| 2025-09-11 | 4.19 | 4.23 | 0.03 | 0.71% | 4.17 | 4.23 | 156285 | 6565 | 0.35% |
| 2025-09-10 | 4.19 | 4.20 | 0.01 | 0.24% | 4.18 | 4.20 | 85024 | 3560 | 0.19% |
| 2025-09-09 | 4.22 | 4.19 | -0.03 | -0.71% | 4.18 | 4.22 | 143145 | 6005 | 0.32% |
| 2025-09-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.19 | 4.23 | 124027 | 5223 | 0.28% |
| 2025-09-05 | 4.17 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 136605 | 5714 | 0.31% |
| 2025-09-04 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 129687 | 5401 | 0.29% |
| 2025-09-03 | 4.24 | 4.17 | -0.07 | -1.65% | 4.16 | 4.24 | 159664 | 6689 | 0.36% |
| 2025-09-02 | 4.23 | 4.24 | 0.00 | 0.00% | 4.20 | 4.24 | 143475 | 6053 | 0.32% |
| 2025-09-01 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 167739 | 7103 | 0.38% |
| 2025-08-29 | 4.24 | 4.24 | -0.02 | -0.47% | 4.24 | 4.30 | 197808 | 8436 | 0.45% |
| 2025-08-28 | 4.25 | 4.26 | 0.02 | 0.47% | 4.19 | 4.27 | 218301 | 9237 | 0.49% |
| 2025-08-27 | 4.32 | 4.24 | -0.09 | -2.08% | 4.24 | 4.33 | 274470 | 11769 | 0.62% |
| 2025-08-26 | 4.32 | 4.33 | 0.00 | 0.00% | 4.30 | 4.34 | 185548 | 8019 | 0.42% |
| 2025-08-25 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.35 | 238237 | 10308 | 0.54% |
| 2025-08-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.27 | 4.32 | 186196 | 7988 | 0.42% |
| 2025-08-21 | 4.29 | 4.30 | 0.01 | 0.23% | 4.28 | 4.32 | 228800 | 9837 | 0.51% |
| 2025-08-20 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.29 | 175147 | 7465 | 0.39% |
| 2025-08-19 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.27 | 168297 | 7150 | 0.38% |
| 2025-08-18 | 4.25 | 4.26 | 0.01 | 0.24% | 4.24 | 4.27 | 173540 | 7390 | 0.39% |
| 2025-08-15 | 4.22 | 4.25 | 0.02 | 0.47% | 4.21 | 4.25 | 147799 | 6255 | 0.33% |
| 2025-08-14 | 4.28 | 4.23 | -0.05 | -1.17% | 4.22 | 4.29 | 205507 | 8731 | 0.46% |
| 2025-08-13 | 4.28 | 4.28 | -0.01 | -0.23% | 4.26 | 4.29 | 160029 | 6841 | 0.36% |
| 2025-08-12 | 4.31 | 4.29 | -0.03 | -0.69% | 4.27 | 4.32 | 163630 | 7019 | 0.37% |
| 2025-08-11 | 4.32 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 211985 | 9151 | 0.48% |
| 2025-08-08 | 4.27 | 4.32 | 0.05 | 1.17% | 4.26 | 4.33 | 325387 | 13978 | 0.73% |
| 2025-08-07 | 4.27 | 4.27 | 0.00 | 0.00% | 4.26 | 4.29 | 146436 | 6253 | 0.33% |
| 2025-08-06 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.30 | 175041 | 7468 | 0.39% |
| 2025-08-05 | 4.28 | 4.30 | 0.03 | 0.70% | 4.26 | 4.30 | 172645 | 7399 | 0.39% |
| 2025-08-04 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.27 | 199939 | 8507 | 0.45% |
| 2025-08-01 | 4.29 | 4.26 | -0.03 | -0.70% | 4.26 | 4.31 | 196756 | 8426 | 0.44% |
| 2025-07-31 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.33 | 292349 | 12576 | 0.66% |
| 2025-07-30 | 4.35 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 311807 | 13501 | 0.70% |
| 2025-07-29 | 4.35 | 4.37 | 0.00 | 0.00% | 4.30 | 4.39 | 424921 | 18449 | 0.96% |
| 2025-07-28 | 4.47 | 4.37 | -0.14 | -3.10% | 4.33 | 4.47 | 675565 | 29627 | 1.52% |
| 2025-07-25 | 4.59 | 4.51 | -0.08 | -1.74% | 4.51 | 4.72 | 889191 | 40686 | 2.00% |
| 2025-07-24 | 4.79 | 4.59 | -0.23 | -4.77% | 4.50 | 4.79 | 1765354 | 81371 | 3.97% |