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 | 4.11 | 4.12 | 0.01 | 0.24% | 4.09 | 4.13 | 625868 | 25733 | 1.78% |
| 2025-10-30 | 4.14 | 4.11 | -0.02 | -0.48% | 4.11 | 4.15 | 629582 | 25979 | 1.79% |
| 2025-10-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 443290 | 18256 | 1.26% |
| 2025-10-28 | 4.14 | 4.13 | -0.01 | -0.24% | 4.12 | 4.15 | 525746 | 21743 | 1.49% |
| 2025-10-27 | 4.13 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 878372 | 36304 | 2.49% |
| 2025-10-24 | 4.13 | 4.12 | -0.01 | -0.24% | 4.11 | 4.14 | 495833 | 20438 | 1.41% |
| 2025-10-23 | 4.10 | 4.13 | 0.03 | 0.73% | 4.09 | 4.14 | 610034 | 25124 | 1.73% |
| 2025-10-22 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.14 | 498802 | 20557 | 1.42% |
| 2025-10-21 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.14 | 645878 | 26551 | 1.83% |
| 2025-10-20 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 516648 | 21122 | 1.47% |
| 2025-10-17 | 4.12 | 4.09 | -0.02 | -0.49% | 4.08 | 4.14 | 636484 | 26185 | 1.81% |
| 2025-10-16 | 4.14 | 4.11 | -0.03 | -0.72% | 4.10 | 4.15 | 620136 | 25572 | 1.76% |
| 2025-10-15 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.17 | 830815 | 34425 | 2.36% |
| 2025-10-14 | 4.14 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 1233950 | 51332 | 3.50% |
| 2025-10-13 | 4.20 | 4.17 | 0.03 | 0.72% | 4.16 | 4.26 | 1636597 | 68767 | 4.64% |
| 2025-10-10 | 4.10 | 4.14 | 0.03 | 0.73% | 4.09 | 4.15 | 815094 | 33630 | 2.31% |
| 2025-10-09 | 4.07 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 738577 | 30135 | 2.10% |
| 2025-09-30 | 4.08 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 534730 | 21783 | 1.52% |
| 2025-09-29 | 4.08 | 4.07 | -0.01 | -0.25% | 4.02 | 4.09 | 768598 | 31144 | 2.18% |
| 2025-09-26 | 4.08 | 4.08 | -0.01 | -0.24% | 4.08 | 4.11 | 555143 | 22713 | 1.58% |
| 2025-09-25 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.13 | 790430 | 32411 | 2.24% |
| 2025-09-24 | 4.11 | 4.14 | 0.02 | 0.49% | 4.09 | 4.14 | 615877 | 25408 | 1.75% |
| 2025-09-23 | 4.15 | 4.12 | -0.02 | -0.48% | 4.08 | 4.16 | 885567 | 36388 | 2.51% |
| 2025-09-22 | 4.20 | 4.14 | -0.07 | -1.66% | 4.13 | 4.21 | 961242 | 39902 | 2.73% |
| 2025-09-19 | 4.20 | 4.21 | 0.00 | 0.00% | 4.17 | 4.22 | 808679 | 33918 | 2.29% |
| 2025-09-18 | 4.28 | 4.21 | -0.08 | -1.86% | 4.18 | 4.29 | 1252251 | 53037 | 3.55% |
| 2025-09-17 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.35 | 928662 | 39814 | 2.64% |
| 2025-09-16 | 4.34 | 4.33 | -0.02 | -0.46% | 4.26 | 4.35 | 1399685 | 60137 | 3.97% |
| 2025-09-15 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.35 | 1285754 | 55676 | 3.65% |
| 2025-09-12 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 1564574 | 67418 | 4.44% |
| 2025-09-11 | 4.20 | 4.29 | 0.08 | 1.90% | 4.19 | 4.31 | 1797173 | 76759 | 5.10% |
| 2025-09-10 | 4.23 | 4.21 | -0.10 | -2.32% | 4.14 | 4.24 | 1976778 | 82823 | 5.61% |
| 2025-09-09 | 4.33 | 4.31 | -0.02 | -0.46% | 4.27 | 4.34 | 990687 | 42650 | 2.81% |
| 2025-09-08 | 4.23 | 4.33 | 0.10 | 2.36% | 4.23 | 4.34 | 1803343 | 77875 | 5.12% |
| 2025-09-05 | 4.21 | 4.23 | 0.02 | 0.48% | 4.16 | 4.23 | 889413 | 37317 | 2.52% |
| 2025-09-04 | 4.17 | 4.21 | 0.04 | 0.96% | 4.14 | 4.24 | 1155741 | 48519 | 3.28% |
| 2025-09-03 | 4.26 | 4.17 | -0.08 | -1.88% | 4.15 | 4.28 | 1051600 | 44215 | 2.98% |
| 2025-09-02 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 1020999 | 43496 | 2.90% |
| 2025-09-01 | 4.26 | 4.26 | 0.03 | 0.71% | 4.22 | 4.31 | 1111585 | 47428 | 3.15% |
| 2025-08-29 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.29 | 1058049 | 44984 | 3.00% |
| 2025-08-28 | 4.29 | 4.24 | -0.04 | -0.93% | 4.17 | 4.31 | 1352133 | 57270 | 3.84% |
| 2025-08-27 | 4.31 | 4.28 | -0.05 | -1.15% | 4.27 | 4.40 | 1755398 | 76090 | 4.98% |
| 2025-08-26 | 4.25 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 1665639 | 71750 | 4.73% |
| 2025-08-25 | 4.22 | 4.27 | 0.05 | 1.18% | 4.21 | 4.27 | 1437179 | 60954 | 4.08% |
| 2025-08-22 | 4.23 | 4.22 | 0.00 | 0.00% | 4.18 | 4.24 | 1004722 | 42222 | 2.85% |
| 2025-08-21 | 4.19 | 4.22 | 0.03 | 0.72% | 4.18 | 4.25 | 1353200 | 57076 | 3.84% |
| 2025-08-20 | 4.17 | 4.19 | 0.02 | 0.48% | 4.15 | 4.19 | 891860 | 37206 | 2.53% |
| 2025-08-19 | 4.17 | 4.17 | 0.00 | 0.00% | 4.16 | 4.20 | 833412 | 34831 | 2.36% |
| 2025-08-18 | 4.15 | 4.17 | 0.03 | 0.72% | 4.14 | 4.18 | 908943 | 37861 | 2.58% |
| 2025-08-15 | 4.11 | 4.14 | 0.01 | 0.24% | 4.11 | 4.15 | 768083 | 31768 | 2.18% |
| 2025-08-14 | 4.17 | 4.13 | -0.04 | -0.96% | 4.11 | 4.18 | 654770 | 27138 | 1.86% |
| 2025-08-13 | 4.18 | 4.17 | -0.01 | -0.24% | 4.14 | 4.19 | 634890 | 26429 | 1.80% |
| 2025-08-12 | 4.19 | 4.18 | -0.02 | -0.48% | 4.16 | 4.22 | 704519 | 29484 | 2.00% |
| 2025-08-11 | 4.19 | 4.20 | 0.00 | 0.00% | 4.16 | 4.20 | 722122 | 30224 | 2.05% |
| 2025-08-08 | 4.16 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 894642 | 37363 | 2.54% |
| 2025-08-07 | 4.13 | 4.16 | 0.03 | 0.73% | 4.12 | 4.17 | 857866 | 35621 | 2.43% |
| 2025-08-06 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.14 | 575340 | 23706 | 1.63% |
| 2025-08-05 | 4.13 | 4.13 | 0.00 | 0.00% | 4.12 | 4.17 | 875229 | 36248 | 2.48% |
| 2025-08-04 | 4.11 | 4.13 | 0.00 | 0.00% | 4.09 | 4.14 | 510836 | 21043 | 1.45% |
| 2025-08-01 | 4.14 | 4.13 | 0.00 | 0.00% | 4.10 | 4.16 | 641724 | 26515 | 1.82% |
| 2025-07-31 | 4.20 | 4.13 | -0.08 | -1.90% | 4.12 | 4.21 | 1022538 | 42448 | 2.90% |
| 2025-07-30 | 4.19 | 4.21 | 0.01 | 0.24% | 4.18 | 4.24 | 1206360 | 50803 | 3.42% |
| 2025-07-29 | 4.26 | 4.20 | -0.05 | -1.18% | 4.17 | 4.27 | 959435 | 40265 | 2.72% |
| 2025-07-28 | 4.25 | 4.25 | 0.01 | 0.24% | 4.21 | 4.35 | 1284322 | 54832 | 3.64% |
| 2025-07-25 | 4.34 | 4.24 | -0.04 | -0.93% | 4.23 | 4.36 | 997715 | 42659 | 2.83% |
| 2025-07-24 | 4.27 | 4.28 | 0.04 | 0.94% | 4.20 | 4.30 | 1308796 | 55750 | 3.71% |