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 | 4.27 | 4.29 | 0.02 | 0.47% | 4.24 | 4.30 | 190424 | 8141 | 2.49% |
| 2025-10-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 211031 | 9064 | 2.76% |
| 2025-10-29 | 4.30 | 4.29 | -0.01 | -0.23% | 4.24 | 4.33 | 183341 | 7854 | 2.40% |
| 2025-10-28 | 4.24 | 4.30 | 0.04 | 0.94% | 4.23 | 4.32 | 219110 | 9398 | 2.86% |
| 2025-10-27 | 4.27 | 4.26 | 0.01 | 0.24% | 4.22 | 4.30 | 201731 | 8595 | 2.64% |
| 2025-10-24 | 4.28 | 4.25 | -0.03 | -0.70% | 4.24 | 4.30 | 176232 | 7514 | 2.30% |
| 2025-10-23 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.29 | 226410 | 9642 | 2.96% |
| 2025-10-22 | 4.15 | 4.26 | 0.08 | 1.91% | 4.14 | 4.30 | 352421 | 15006 | 4.61% |
| 2025-10-21 | 4.12 | 4.18 | 0.06 | 1.46% | 4.10 | 4.18 | 237351 | 9825 | 3.10% |
| 2025-10-20 | 4.05 | 4.12 | 0.08 | 1.98% | 4.05 | 4.13 | 188621 | 7731 | 2.46% |
| 2025-10-17 | 4.06 | 4.04 | -0.02 | -0.49% | 4.03 | 4.12 | 183491 | 7467 | 2.40% |
| 2025-10-16 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 188653 | 7704 | 2.47% |
| 2025-10-15 | 4.11 | 4.13 | 0.09 | 2.23% | 4.05 | 4.13 | 218489 | 8965 | 2.86% |
| 2025-10-14 | 4.10 | 4.04 | -0.05 | -1.22% | 4.04 | 4.14 | 224399 | 9163 | 2.93% |
| 2025-10-13 | 4.04 | 4.09 | -0.04 | -0.97% | 4.00 | 4.10 | 233177 | 9478 | 3.05% |
| 2025-10-10 | 4.04 | 4.13 | 0.07 | 1.72% | 4.01 | 4.16 | 316949 | 13076 | 4.14% |
| 2025-10-09 | 4.07 | 4.06 | 0.00 | 0.00% | 4.03 | 4.09 | 225353 | 9141 | 2.94% |
| 2025-09-30 | 4.11 | 4.06 | -0.04 | -0.98% | 4.06 | 4.12 | 226972 | 9286 | 2.97% |
| 2025-09-29 | 4.10 | 4.10 | 0.01 | 0.24% | 4.02 | 4.13 | 288021 | 11773 | 3.76% |
| 2025-09-26 | 4.11 | 4.09 | -0.06 | -1.45% | 4.07 | 4.18 | 256975 | 10598 | 3.36% |
| 2025-09-25 | 4.17 | 4.15 | -0.02 | -0.48% | 4.13 | 4.19 | 262653 | 10924 | 3.43% |
| 2025-09-24 | 4.18 | 4.17 | 0.05 | 1.21% | 4.11 | 4.20 | 285594 | 11854 | 3.73% |
| 2025-09-23 | 4.22 | 4.12 | -0.11 | -2.60% | 4.06 | 4.23 | 474830 | 19573 | 6.20% |
| 2025-09-22 | 4.32 | 4.23 | -0.08 | -1.86% | 4.20 | 4.40 | 533607 | 22905 | 6.97% |
| 2025-09-19 | 4.43 | 4.31 | -0.15 | -3.36% | 4.29 | 4.47 | 619161 | 26940 | 8.09% |
| 2025-09-18 | 4.60 | 4.46 | -0.18 | -3.88% | 4.36 | 4.65 | 1195300 | 53605 | 15.62% |
| 2025-09-17 | 5.20 | 4.64 | -0.09 | -1.90% | 4.61 | 5.20 | 1655494 | 80172 | 21.63% |
| 2025-09-16 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 87520 | 4139 | 1.14% |
| 2025-09-08 | 4.22 | 4.30 | 0.08 | 1.90% | 4.21 | 4.30 | 280320 | 11975 | 3.66% |
| 2025-09-05 | 4.17 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 235897 | 9841 | 3.08% |
| 2025-09-04 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.23 | 304947 | 12754 | 3.98% |
| 2025-09-03 | 4.20 | 4.12 | -0.08 | -1.90% | 4.10 | 4.23 | 198600 | 8266 | 2.60% |
| 2025-09-02 | 4.29 | 4.20 | -0.07 | -1.64% | 4.12 | 4.29 | 298836 | 12517 | 3.90% |
| 2025-09-01 | 4.15 | 4.27 | 0.13 | 3.14% | 4.11 | 4.27 | 345471 | 14609 | 4.51% |
| 2025-08-29 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.20 | 233613 | 9711 | 3.05% |
| 2025-08-28 | 4.21 | 4.19 | -0.04 | -0.95% | 4.04 | 4.27 | 451173 | 18747 | 5.90% |
| 2025-08-27 | 4.30 | 4.23 | -0.05 | -1.17% | 4.23 | 4.42 | 544461 | 23496 | 7.11% |
| 2025-08-26 | 4.25 | 4.28 | 0.01 | 0.23% | 4.23 | 4.31 | 284502 | 12175 | 3.72% |
| 2025-08-25 | 4.34 | 4.27 | -0.09 | -2.06% | 4.25 | 4.35 | 444518 | 19063 | 5.81% |
| 2025-08-22 | 4.41 | 4.36 | -0.08 | -1.80% | 4.29 | 4.44 | 499443 | 21662 | 6.53% |
| 2025-08-21 | 4.29 | 4.44 | 0.16 | 3.74% | 4.27 | 4.55 | 829826 | 36814 | 10.84% |
| 2025-08-20 | 4.28 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 392182 | 16718 | 5.12% |
| 2025-08-19 | 4.15 | 4.29 | 0.12 | 2.88% | 4.15 | 4.36 | 598348 | 25514 | 7.82% |
| 2025-08-18 | 4.15 | 4.17 | 0.02 | 0.48% | 4.14 | 4.20 | 330292 | 13768 | 4.32% |
| 2025-08-15 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.15 | 264111 | 10908 | 3.45% |
| 2025-08-14 | 4.22 | 4.11 | -0.10 | -2.38% | 4.09 | 4.22 | 353589 | 14625 | 4.62% |
| 2025-08-13 | 4.23 | 4.21 | -0.01 | -0.24% | 4.15 | 4.25 | 360938 | 15160 | 4.72% |
| 2025-08-12 | 4.27 | 4.22 | -0.07 | -1.63% | 4.22 | 4.32 | 331911 | 14126 | 4.34% |
| 2025-08-11 | 4.26 | 4.29 | 0.01 | 0.23% | 4.19 | 4.29 | 407977 | 17292 | 5.33% |
| 2025-08-08 | 4.26 | 4.28 | 0.04 | 0.94% | 4.22 | 4.40 | 598467 | 25717 | 7.82% |
| 2025-08-07 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 408945 | 17393 | 5.34% |
| 2025-08-06 | 4.27 | 4.25 | -0.01 | -0.23% | 4.17 | 4.32 | 460268 | 19423 | 6.01% |
| 2025-08-05 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.30 | 577704 | 24535 | 7.55% |
| 2025-08-04 | 4.06 | 4.25 | 0.14 | 3.41% | 4.02 | 4.28 | 700702 | 29258 | 9.16% |
| 2025-08-01 | 4.06 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 524665 | 21592 | 6.86% |
| 2025-07-31 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 515727 | 21010 | 6.74% |
| 2025-07-30 | 4.01 | 4.03 | -0.01 | -0.25% | 3.97 | 4.06 | 455495 | 18257 | 5.95% |
| 2025-07-29 | 4.18 | 4.04 | -0.01 | -0.25% | 4.00 | 4.25 | 765829 | 31141 | 10.01% |
| 2025-07-28 | 4.05 | 4.05 | 0.03 | 0.75% | 4.03 | 4.08 | 215145 | 8704 | 2.81% |
| 2025-07-25 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 268618 | 10819 | 3.51% |
| 2025-07-24 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.04 | 335406 | 13473 | 4.38% |