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 | 4.08 | 4.08 | 0.07 | 1.75% | 4.04 | 4.14 | 57296 | 2344 | 0.73% |
| 2025-10-30 | 4.07 | 4.01 | -0.05 | -1.23% | 4.01 | 4.08 | 51286 | 2071 | 0.65% |
| 2025-10-29 | 4.04 | 4.06 | 0.00 | 0.00% | 4.02 | 4.07 | 40545 | 1643 | 0.52% |
| 2025-10-28 | 4.07 | 4.06 | -0.03 | -0.73% | 4.03 | 4.09 | 47253 | 1918 | 0.60% |
| 2025-10-27 | 4.15 | 4.09 | -0.02 | -0.49% | 4.05 | 4.16 | 52304 | 2137 | 0.67% |
| 2025-10-24 | 4.19 | 4.11 | -0.08 | -1.91% | 4.08 | 4.20 | 79829 | 3298 | 1.02% |
| 2025-10-23 | 4.03 | 4.19 | 0.18 | 4.49% | 3.99 | 4.21 | 134567 | 5585 | 1.72% |
| 2025-10-22 | 4.06 | 4.01 | -0.02 | -0.50% | 4.00 | 4.06 | 28890 | 1161 | 0.37% |
| 2025-10-21 | 4.03 | 4.03 | 0.04 | 1.00% | 3.99 | 4.07 | 37908 | 1528 | 0.48% |
| 2025-10-20 | 3.98 | 3.99 | -0.01 | -0.25% | 3.98 | 4.04 | 37740 | 1509 | 0.48% |
| 2025-10-17 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.11 | 58149 | 2336 | 0.74% |
| 2025-10-16 | 4.00 | 4.10 | 0.11 | 2.76% | 3.95 | 4.18 | 88267 | 3629 | 1.13% |
| 2025-10-15 | 3.93 | 3.99 | 0.06 | 1.53% | 3.91 | 4.00 | 52022 | 2057 | 0.66% |
| 2025-10-14 | 4.02 | 3.93 | -0.04 | -1.01% | 3.92 | 4.05 | 52016 | 2070 | 0.66% |
| 2025-10-13 | 4.00 | 3.97 | -0.08 | -1.98% | 3.86 | 4.00 | 86114 | 3393 | 1.10% |
| 2025-10-10 | 4.08 | 4.05 | -0.01 | -0.25% | 4.04 | 4.12 | 39415 | 1603 | 0.50% |
| 2025-10-09 | 4.17 | 4.06 | -0.12 | -2.87% | 4.02 | 4.18 | 105847 | 4319 | 1.35% |
| 2025-09-30 | 4.25 | 4.18 | 0.10 | 2.45% | 4.14 | 4.25 | 75809 | 3184 | 0.97% |
| 2025-09-29 | 4.20 | 4.08 | -0.11 | -2.63% | 4.08 | 4.21 | 73900 | 3038 | 0.94% |
| 2025-09-26 | 4.25 | 4.19 | 0.00 | 0.00% | 4.07 | 4.26 | 97944 | 4062 | 1.25% |
| 2025-09-25 | 4.36 | 4.19 | -0.16 | -3.68% | 4.18 | 4.37 | 111060 | 4710 | 1.42% |
| 2025-09-24 | 4.39 | 4.35 | 0.06 | 1.40% | 4.26 | 4.47 | 120085 | 5251 | 1.53% |
| 2025-09-23 | 4.32 | 4.29 | 0.01 | 0.23% | 4.21 | 4.44 | 164231 | 7114 | 2.09% |
| 2025-09-22 | 4.15 | 4.28 | 0.20 | 4.90% | 4.09 | 4.28 | 115419 | 4863 | 1.47% |
| 2025-09-19 | 4.04 | 4.08 | 0.06 | 1.49% | 3.92 | 4.10 | 111608 | 4494 | 1.42% |
| 2025-09-18 | 4.28 | 4.02 | -0.21 | -4.96% | 4.02 | 4.28 | 181312 | 7366 | 2.31% |
| 2025-09-17 | 4.23 | 4.23 | -0.02 | -0.47% | 4.21 | 4.29 | 55005 | 2337 | 0.70% |
| 2025-09-16 | 4.29 | 4.25 | 0.03 | 0.71% | 4.20 | 4.34 | 92781 | 3959 | 1.18% |
| 2025-09-15 | 4.44 | 4.22 | -0.22 | -4.95% | 4.22 | 4.44 | 203693 | 8687 | 2.60% |
| 2025-09-12 | 4.37 | 4.44 | -0.03 | -0.67% | 4.25 | 4.46 | 176872 | 7697 | 2.26% |
| 2025-09-11 | 4.67 | 4.47 | -0.23 | -4.89% | 4.47 | 4.67 | 216697 | 9715 | 2.76% |
| 2025-09-10 | 4.70 | 4.70 | -0.02 | -0.42% | 4.63 | 4.74 | 87189 | 4064 | 1.11% |
| 2025-09-09 | 4.69 | 4.72 | 0.07 | 1.51% | 4.58 | 4.73 | 105504 | 4928 | 1.35% |
| 2025-09-08 | 4.70 | 4.65 | -0.02 | -0.43% | 4.58 | 4.88 | 150139 | 7074 | 1.91% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.46 | 4.67 | 110099 | 5065 | 1.40% |
| 2025-09-04 | 4.62 | 4.64 | 0.07 | 1.53% | 4.57 | 4.75 | 119138 | 5526 | 1.52% |
| 2025-09-03 | 4.66 | 4.57 | -0.23 | -4.79% | 4.56 | 4.90 | 250444 | 11612 | 3.19% |
| 2025-09-02 | 5.05 | 4.80 | -0.25 | -4.95% | 4.80 | 5.06 | 327258 | 15894 | 4.17% |
| 2025-09-01 | 5.04 | 5.05 | 0.24 | 4.99% | 4.88 | 5.05 | 265699 | 13276 | 3.39% |
| 2025-08-29 | 4.58 | 4.81 | 0.23 | 5.02% | 4.57 | 4.81 | 227374 | 10829 | 2.90% |
| 2025-08-28 | 4.14 | 4.58 | 0.22 | 5.05% | 4.14 | 4.58 | 424555 | 18651 | 5.41% |
| 2025-08-27 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 234258 | 10213 | 2.99% |
| 2025-08-26 | 4.59 | 4.59 | -0.24 | -4.97% | 4.59 | 4.65 | 124359 | 5713 | 1.59% |
| 2025-08-25 | 5.14 | 4.83 | -0.25 | -4.92% | 4.83 | 5.33 | 363217 | 18141 | 4.63% |
| 2025-08-22 | 4.93 | 5.08 | 0.19 | 3.89% | 4.90 | 5.08 | 211936 | 10582 | 2.70% |
| 2025-08-21 | 4.66 | 4.89 | 0.23 | 4.94% | 4.62 | 4.89 | 215938 | 10340 | 2.75% |
| 2025-08-20 | 4.68 | 4.66 | -0.02 | -0.43% | 4.58 | 4.82 | 236968 | 11147 | 3.02% |
| 2025-08-19 | 4.51 | 4.68 | 0.22 | 4.93% | 4.46 | 4.68 | 153361 | 7042 | 1.96% |
| 2025-08-18 | 4.33 | 4.46 | 0.14 | 3.24% | 4.22 | 4.48 | 148085 | 6473 | 1.89% |
| 2025-08-15 | 4.27 | 4.32 | 0.04 | 0.93% | 4.27 | 4.37 | 115981 | 5012 | 1.48% |
| 2025-08-14 | 4.13 | 4.28 | 0.15 | 3.63% | 4.12 | 4.30 | 146927 | 6193 | 1.87% |
| 2025-08-13 | 4.14 | 4.13 | -0.04 | -0.96% | 4.11 | 4.24 | 89954 | 3741 | 1.15% |
| 2025-08-12 | 4.14 | 4.17 | 0.01 | 0.24% | 3.95 | 4.17 | 152976 | 6224 | 1.95% |
| 2025-08-11 | 4.12 | 4.16 | 0.06 | 1.46% | 4.07 | 4.30 | 171782 | 7176 | 2.19% |
| 2025-08-08 | 4.06 | 4.10 | 0.11 | 2.76% | 4.02 | 4.19 | 211587 | 8739 | 2.70% |
| 2025-08-07 | 4.10 | 3.99 | -0.07 | -1.72% | 3.96 | 4.23 | 286687 | 11705 | 3.66% |
| 2025-08-06 | 3.89 | 4.06 | 0.19 | 4.91% | 3.87 | 4.06 | 125596 | 5028 | 1.60% |
| 2025-08-05 | 3.86 | 3.87 | 0.04 | 1.04% | 3.74 | 3.91 | 212113 | 8114 | 2.70% |
| 2025-08-04 | 3.70 | 3.83 | 0.18 | 4.93% | 3.65 | 3.83 | 200176 | 7612 | 2.55% |
| 2025-08-01 | 3.65 | 3.65 | 0.17 | 4.89% | 3.52 | 3.65 | 130578 | 4712 | 1.67% |
| 2025-07-31 | 3.51 | 3.48 | -0.02 | -0.57% | 3.46 | 3.62 | 101729 | 3583 | 1.30% |
| 2025-07-30 | 3.45 | 3.50 | 0.02 | 0.57% | 3.45 | 3.53 | 80040 | 2796 | 1.02% |
| 2025-07-29 | 3.31 | 3.48 | 0.00 | 0.00% | 3.31 | 3.53 | 174090 | 5933 | 2.22% |
| 2025-07-28 | 3.48 | 3.48 | -0.18 | -4.92% | 3.48 | 3.48 | 83391 | 2902 | 1.06% |
| 2025-07-25 | 3.64 | 3.66 | 0.04 | 1.10% | 3.62 | 3.73 | 68680 | 2520 | 0.88% |
| 2025-07-24 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.64 | 35805 | 1296 | 0.46% |