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 | 4.43 | 0.08 | 1.84% | 4.35 | 4.45 | 128931 | 5692 | 1.40% |
| 2025-10-30 | 4.41 | 4.35 | -0.05 | -1.14% | 4.35 | 4.43 | 130612 | 5729 | 1.42% |
| 2025-10-29 | 4.45 | 4.40 | -0.07 | -1.57% | 4.37 | 4.46 | 163355 | 7186 | 1.78% |
| 2025-10-28 | 4.48 | 4.47 | 0.00 | 0.00% | 4.42 | 4.50 | 245492 | 10946 | 2.67% |
| 2025-10-27 | 4.46 | 4.47 | 0.01 | 0.22% | 4.42 | 4.73 | 452132 | 20471 | 4.92% |
| 2025-10-24 | 4.51 | 4.46 | -0.07 | -1.55% | 4.44 | 4.56 | 212191 | 9525 | 2.31% |
| 2025-10-23 | 4.43 | 4.53 | 0.08 | 1.80% | 4.42 | 4.55 | 252126 | 11331 | 2.74% |
| 2025-10-22 | 4.47 | 4.45 | -0.03 | -0.67% | 4.43 | 4.55 | 159970 | 7167 | 1.74% |
| 2025-10-21 | 4.35 | 4.48 | 0.13 | 2.99% | 4.35 | 4.49 | 285659 | 12678 | 3.11% |
| 2025-10-20 | 4.24 | 4.35 | 0.16 | 3.82% | 4.22 | 4.36 | 184999 | 7959 | 2.01% |
| 2025-10-17 | 4.27 | 4.19 | -0.07 | -1.64% | 4.19 | 4.29 | 99335 | 4212 | 1.08% |
| 2025-10-16 | 4.27 | 4.26 | -0.04 | -0.93% | 4.24 | 4.31 | 79771 | 3406 | 0.87% |
| 2025-10-15 | 4.25 | 4.30 | 0.07 | 1.65% | 4.21 | 4.30 | 119113 | 5096 | 1.30% |
| 2025-10-14 | 4.26 | 4.23 | -0.01 | -0.24% | 4.21 | 4.31 | 115198 | 4903 | 1.25% |
| 2025-10-13 | 4.19 | 4.24 | -0.04 | -0.93% | 4.12 | 4.25 | 124418 | 5232 | 1.35% |
| 2025-10-10 | 4.20 | 4.28 | 0.05 | 1.18% | 4.19 | 4.31 | 134797 | 5753 | 1.47% |
| 2025-10-09 | 4.20 | 4.23 | 0.03 | 0.71% | 4.14 | 4.23 | 104184 | 4367 | 1.13% |
| 2025-09-30 | 4.21 | 4.20 | 0.01 | 0.24% | 4.17 | 4.24 | 97770 | 4119 | 1.06% |
| 2025-09-29 | 4.15 | 4.19 | 0.06 | 1.45% | 4.06 | 4.20 | 136117 | 5658 | 1.48% |
| 2025-09-26 | 4.14 | 4.13 | -0.03 | -0.72% | 4.10 | 4.20 | 115811 | 4812 | 1.26% |
| 2025-09-25 | 4.22 | 4.16 | -0.05 | -1.19% | 4.14 | 4.24 | 142589 | 5961 | 1.55% |
| 2025-09-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.13 | 4.22 | 131655 | 5511 | 1.43% |
| 2025-09-23 | 4.26 | 4.18 | -0.07 | -1.65% | 4.09 | 4.26 | 158501 | 6574 | 1.73% |
| 2025-09-22 | 4.27 | 4.25 | -0.02 | -0.47% | 4.20 | 4.29 | 120161 | 5092 | 1.31% |
| 2025-09-19 | 4.36 | 4.27 | -0.08 | -1.84% | 4.24 | 4.39 | 207361 | 8885 | 2.26% |
| 2025-09-18 | 4.49 | 4.35 | -0.12 | -2.68% | 4.34 | 4.53 | 232391 | 10313 | 2.53% |
| 2025-09-17 | 4.50 | 4.47 | -0.03 | -0.67% | 4.45 | 4.52 | 161163 | 7219 | 1.75% |
| 2025-09-16 | 4.41 | 4.50 | 0.10 | 2.27% | 4.38 | 4.51 | 233866 | 10433 | 2.55% |
| 2025-09-15 | 4.45 | 4.40 | -0.07 | -1.57% | 4.37 | 4.45 | 205757 | 9048 | 2.24% |
| 2025-09-12 | 4.55 | 4.47 | -0.08 | -1.76% | 4.46 | 4.56 | 291139 | 13087 | 3.17% |
| 2025-09-11 | 4.47 | 4.55 | 0.08 | 1.79% | 4.38 | 4.57 | 344860 | 15476 | 3.75% |
| 2025-09-10 | 4.41 | 4.47 | 0.07 | 1.59% | 4.37 | 4.47 | 154613 | 6858 | 1.68% |
| 2025-09-09 | 4.45 | 4.40 | -0.05 | -1.12% | 4.38 | 4.47 | 137859 | 6087 | 1.50% |
| 2025-09-08 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 144569 | 6421 | 1.57% |
| 2025-09-05 | 4.43 | 4.43 | 0.04 | 0.91% | 4.30 | 4.44 | 162944 | 7147 | 1.77% |
| 2025-09-04 | 4.36 | 4.39 | 0.02 | 0.46% | 4.33 | 4.46 | 169444 | 7467 | 1.84% |
| 2025-09-03 | 4.49 | 4.37 | -0.09 | -2.02% | 4.34 | 4.49 | 186335 | 8225 | 2.03% |
| 2025-09-02 | 4.56 | 4.46 | -0.09 | -1.98% | 4.40 | 4.56 | 245848 | 10972 | 2.68% |
| 2025-09-01 | 4.53 | 4.55 | 0.02 | 0.44% | 4.47 | 4.60 | 199274 | 9065 | 2.17% |
| 2025-08-29 | 4.57 | 4.53 | -0.04 | -0.88% | 4.52 | 4.64 | 295890 | 13557 | 3.22% |
| 2025-08-28 | 4.52 | 4.57 | 0.05 | 1.11% | 4.33 | 4.61 | 445450 | 20001 | 4.85% |
| 2025-08-27 | 4.72 | 4.52 | -0.20 | -4.24% | 4.51 | 4.74 | 361881 | 16745 | 3.94% |
| 2025-08-26 | 4.72 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 263350 | 12440 | 2.87% |
| 2025-08-25 | 4.78 | 4.73 | -0.05 | -1.05% | 4.70 | 4.80 | 299139 | 14163 | 3.26% |
| 2025-08-22 | 4.84 | 4.78 | -0.13 | -2.65% | 4.72 | 4.88 | 414830 | 19799 | 4.52% |
| 2025-08-21 | 4.85 | 4.91 | 0.07 | 1.45% | 4.82 | 5.00 | 575650 | 28347 | 6.27% |
| 2025-08-20 | 4.70 | 4.84 | 0.09 | 1.89% | 4.70 | 4.89 | 439250 | 21063 | 4.78% |
| 2025-08-19 | 4.63 | 4.75 | 0.10 | 2.15% | 4.62 | 4.81 | 405934 | 19162 | 4.42% |
| 2025-08-18 | 4.65 | 4.65 | -0.01 | -0.21% | 4.60 | 4.69 | 345084 | 16030 | 3.76% |
| 2025-08-15 | 4.59 | 4.66 | 0.05 | 1.08% | 4.57 | 4.68 | 297515 | 13809 | 3.24% |
| 2025-08-14 | 4.73 | 4.61 | -0.14 | -2.95% | 4.56 | 4.73 | 369881 | 17113 | 4.03% |
| 2025-08-13 | 4.76 | 4.75 | 0.02 | 0.42% | 4.66 | 4.79 | 340667 | 16024 | 3.71% |
| 2025-08-12 | 4.83 | 4.73 | -0.11 | -2.27% | 4.70 | 4.84 | 387972 | 18473 | 4.22% |
| 2025-08-11 | 4.69 | 4.84 | 0.07 | 1.47% | 4.60 | 4.87 | 606791 | 28828 | 6.61% |
| 2025-08-08 | 4.70 | 4.77 | 0.07 | 1.49% | 4.66 | 4.82 | 537224 | 25457 | 5.85% |
| 2025-08-07 | 4.68 | 4.70 | -0.04 | -0.84% | 4.55 | 4.78 | 506611 | 23741 | 5.52% |
| 2025-08-06 | 4.68 | 4.74 | 0.05 | 1.07% | 4.59 | 4.78 | 566821 | 26587 | 6.17% |
| 2025-08-05 | 4.59 | 4.69 | 0.07 | 1.52% | 4.58 | 4.86 | 892856 | 42119 | 9.72% |
| 2025-08-04 | 4.44 | 4.62 | 0.14 | 3.13% | 4.37 | 4.65 | 603938 | 27435 | 6.58% |
| 2025-08-01 | 4.38 | 4.48 | 0.09 | 2.05% | 4.32 | 4.49 | 462206 | 20510 | 5.03% |
| 2025-07-31 | 4.48 | 4.39 | -0.02 | -0.45% | 4.38 | 4.57 | 547908 | 24581 | 5.97% |
| 2025-07-30 | 4.38 | 4.41 | 0.01 | 0.23% | 4.31 | 4.46 | 408610 | 17938 | 4.45% |
| 2025-07-29 | 4.59 | 4.40 | -0.12 | -2.65% | 4.36 | 4.79 | 720205 | 32497 | 7.84% |
| 2025-07-28 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.52 | 215186 | 9660 | 2.34% |
| 2025-07-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.42 | 4.50 | 211985 | 9451 | 2.31% |
| 2025-07-24 | 4.42 | 4.50 | 0.06 | 1.35% | 4.40 | 4.51 | 343600 | 15386 | 3.74% |