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 | 4.23 | 4.18 | -0.03 | -0.71% | 4.18 | 4.24 | 347432 | 14575 | 1.34% |
| 2025-10-30 | 4.28 | 4.21 | -0.12 | -2.77% | 4.21 | 4.29 | 430052 | 18221 | 1.65% |
| 2025-10-29 | 4.27 | 4.33 | 0.04 | 0.93% | 4.24 | 4.33 | 251256 | 10774 | 0.97% |
| 2025-10-28 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 269777 | 11592 | 1.04% |
| 2025-10-27 | 4.37 | 4.34 | -0.01 | -0.23% | 4.29 | 4.40 | 411438 | 17897 | 1.58% |
| 2025-10-24 | 4.37 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 448006 | 19463 | 1.72% |
| 2025-10-23 | 4.29 | 4.35 | 0.05 | 1.16% | 4.26 | 4.37 | 377759 | 16295 | 1.45% |
| 2025-10-22 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 271703 | 11681 | 1.05% |
| 2025-10-21 | 4.19 | 4.30 | 0.11 | 2.63% | 4.18 | 4.31 | 415247 | 17747 | 1.60% |
| 2025-10-20 | 4.23 | 4.19 | -0.02 | -0.48% | 4.15 | 4.24 | 336194 | 14040 | 1.29% |
| 2025-10-17 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 300605 | 12760 | 1.16% |
| 2025-10-16 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.34 | 283097 | 12117 | 1.09% |
| 2025-10-15 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.36 | 410438 | 17699 | 1.58% |
| 2025-10-14 | 4.31 | 4.29 | -0.01 | -0.23% | 4.27 | 4.35 | 410912 | 17698 | 1.58% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.33 | 499410 | 21354 | 1.92% |
| 2025-10-10 | 4.21 | 4.38 | 0.17 | 4.04% | 4.19 | 4.42 | 828215 | 35869 | 3.19% |
| 2025-10-09 | 4.16 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 376150 | 15793 | 1.45% |
| 2025-09-30 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.21 | 278393 | 11580 | 1.07% |
| 2025-09-29 | 4.16 | 4.20 | 0.05 | 1.20% | 4.06 | 4.22 | 436085 | 18120 | 1.68% |
| 2025-09-26 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.20 | 389823 | 16191 | 1.50% |
| 2025-09-25 | 4.32 | 4.14 | -0.16 | -3.72% | 4.13 | 4.32 | 770755 | 32297 | 2.97% |
| 2025-09-24 | 4.26 | 4.30 | 0.02 | 0.47% | 4.22 | 4.31 | 509022 | 21741 | 1.96% |
| 2025-09-23 | 4.20 | 4.28 | 0.06 | 1.42% | 4.18 | 4.28 | 645080 | 27331 | 2.48% |
| 2025-09-22 | 4.15 | 4.22 | 0.06 | 1.44% | 4.11 | 4.25 | 513823 | 21458 | 1.98% |
| 2025-09-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 333353 | 13867 | 1.28% |
| 2025-09-18 | 4.24 | 4.14 | -0.10 | -2.36% | 4.11 | 4.24 | 450163 | 18813 | 1.73% |
| 2025-09-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 546484 | 23068 | 2.10% |
| 2025-09-16 | 4.16 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 367795 | 15305 | 1.42% |
| 2025-09-15 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 420081 | 17336 | 1.62% |
| 2025-09-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 418181 | 17106 | 1.61% |
| 2025-09-11 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 248501 | 10045 | 0.96% |
| 2025-09-10 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 213834 | 8646 | 0.82% |
| 2025-09-09 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 239784 | 9733 | 0.92% |
| 2025-09-08 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 256636 | 10497 | 0.99% |
| 2025-09-05 | 4.09 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 332034 | 13542 | 1.28% |
| 2025-09-04 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.12 | 420118 | 17092 | 1.62% |
| 2025-09-03 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 237248 | 9613 | 0.91% |
| 2025-09-02 | 4.09 | 4.07 | -0.02 | -0.49% | 4.01 | 4.09 | 373580 | 15122 | 1.44% |
| 2025-09-01 | 4.11 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 341921 | 13985 | 1.32% |
| 2025-08-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.17 | 461643 | 19098 | 1.78% |
| 2025-08-28 | 4.18 | 4.12 | -0.05 | -1.20% | 4.03 | 4.22 | 752842 | 30956 | 2.90% |
| 2025-08-27 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.33 | 1041852 | 43978 | 4.01% |
| 2025-08-26 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 372598 | 15433 | 1.43% |
| 2025-08-25 | 4.12 | 4.13 | 0.03 | 0.73% | 4.10 | 4.16 | 457611 | 18906 | 1.76% |
| 2025-08-22 | 4.08 | 4.10 | 0.01 | 0.24% | 4.05 | 4.11 | 277481 | 11318 | 1.07% |
| 2025-08-21 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 284533 | 11643 | 1.09% |
| 2025-08-20 | 4.06 | 4.09 | 0.04 | 0.99% | 4.04 | 4.09 | 242985 | 9874 | 0.93% |
| 2025-08-19 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 288459 | 11711 | 1.11% |
| 2025-08-18 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 426146 | 17392 | 1.64% |
| 2025-08-15 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 246703 | 10050 | 0.95% |
| 2025-08-14 | 4.14 | 4.06 | -0.08 | -1.93% | 4.05 | 4.15 | 341099 | 13995 | 1.31% |
| 2025-08-13 | 4.13 | 4.14 | 0.02 | 0.49% | 4.12 | 4.15 | 263023 | 10873 | 1.01% |
| 2025-08-12 | 4.14 | 4.12 | -0.02 | -0.48% | 4.11 | 4.14 | 179056 | 7380 | 0.69% |
| 2025-08-11 | 4.12 | 4.14 | 0.02 | 0.49% | 4.09 | 4.15 | 294755 | 12160 | 1.13% |
| 2025-08-08 | 4.07 | 4.12 | 0.04 | 0.98% | 4.07 | 4.14 | 317432 | 13041 | 1.22% |
| 2025-08-07 | 4.16 | 4.08 | 0.02 | 0.49% | 4.07 | 4.20 | 362441 | 14905 | 1.39% |
| 2025-08-06 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.07 | 247472 | 10032 | 0.95% |
| 2025-08-05 | 4.06 | 4.07 | 0.01 | 0.25% | 4.05 | 4.09 | 241295 | 9821 | 0.93% |
| 2025-08-04 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.08 | 302134 | 12240 | 1.16% |
| 2025-08-01 | 4.04 | 4.09 | 0.06 | 1.49% | 4.03 | 4.25 | 521873 | 21499 | 2.01% |
| 2025-07-31 | 4.08 | 4.03 | -0.06 | -1.47% | 4.02 | 4.08 | 270107 | 10931 | 1.04% |
| 2025-07-30 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.13 | 273858 | 11225 | 1.05% |
| 2025-07-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.06 | 4.13 | 244892 | 10003 | 0.94% |
| 2025-07-28 | 4.15 | 4.12 | -0.01 | -0.24% | 4.10 | 4.16 | 242201 | 9990 | 0.93% |
| 2025-07-25 | 4.22 | 4.13 | -0.09 | -2.13% | 4.12 | 4.22 | 337213 | 13993 | 1.30% |
| 2025-07-24 | 4.18 | 4.22 | 0.03 | 0.72% | 4.14 | 4.24 | 338457 | 14215 | 1.30% |