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 | 4.48 | 4.53 | 0.08 | 1.80% | 4.44 | 4.54 | 97551 | 4393 | 1.91% |
| 2025-10-30 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 81549 | 3632 | 1.60% |
| 2025-10-29 | 4.52 | 4.44 | -0.07 | -1.55% | 4.36 | 4.52 | 90746 | 4031 | 1.78% |
| 2025-10-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 81072 | 3650 | 1.59% |
| 2025-10-27 | 4.54 | 4.49 | -0.04 | -0.88% | 4.44 | 4.56 | 117894 | 5299 | 2.31% |
| 2025-10-24 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.62 | 102918 | 4664 | 2.02% |
| 2025-10-23 | 4.56 | 4.56 | 0.00 | 0.00% | 4.48 | 4.58 | 94273 | 4267 | 1.85% |
| 2025-10-22 | 4.53 | 4.56 | 0.01 | 0.22% | 4.48 | 4.59 | 115219 | 5238 | 2.26% |
| 2025-10-21 | 4.40 | 4.55 | 0.15 | 3.41% | 4.37 | 4.55 | 134388 | 6003 | 2.63% |
| 2025-10-20 | 4.30 | 4.40 | 0.15 | 3.53% | 4.28 | 4.41 | 136143 | 5924 | 2.67% |
| 2025-10-17 | 4.32 | 4.25 | -0.07 | -1.62% | 4.24 | 4.36 | 104023 | 4468 | 2.04% |
| 2025-10-16 | 4.35 | 4.32 | -0.04 | -0.92% | 4.27 | 4.40 | 107890 | 4680 | 2.11% |
| 2025-10-15 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.45 | 144811 | 6291 | 2.84% |
| 2025-10-14 | 4.30 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 98379 | 4210 | 1.93% |
| 2025-10-13 | 4.20 | 4.27 | -0.03 | -0.70% | 4.13 | 4.31 | 121366 | 5158 | 2.38% |
| 2025-10-10 | 4.27 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 116667 | 5042 | 2.29% |
| 2025-10-09 | 4.27 | 4.31 | 0.04 | 0.94% | 4.22 | 4.31 | 79717 | 3406 | 1.56% |
| 2025-09-30 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 65685 | 2818 | 1.29% |
| 2025-09-29 | 4.28 | 4.29 | -0.01 | -0.23% | 4.18 | 4.31 | 99507 | 4246 | 1.95% |
| 2025-09-26 | 4.26 | 4.30 | 0.03 | 0.70% | 4.18 | 4.34 | 117772 | 5037 | 2.31% |
| 2025-09-25 | 4.23 | 4.27 | 0.04 | 0.95% | 4.14 | 4.34 | 158177 | 6740 | 3.10% |
| 2025-09-24 | 4.04 | 4.23 | 0.18 | 4.44% | 4.00 | 4.25 | 189195 | 7871 | 3.71% |
| 2025-09-23 | 4.12 | 4.05 | -0.07 | -1.70% | 3.89 | 4.14 | 185655 | 7405 | 3.64% |
| 2025-09-22 | 4.18 | 4.12 | -0.06 | -1.44% | 4.09 | 4.20 | 113767 | 4697 | 2.23% |
| 2025-09-19 | 4.28 | 4.18 | -0.09 | -2.11% | 4.13 | 4.29 | 119190 | 4986 | 2.34% |
| 2025-09-18 | 4.39 | 4.27 | -0.13 | -2.95% | 4.20 | 4.41 | 120449 | 5219 | 2.36% |
| 2025-09-17 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.43 | 90525 | 3977 | 1.77% |
| 2025-09-16 | 4.36 | 4.41 | 0.06 | 1.38% | 4.34 | 4.43 | 129513 | 5687 | 2.54% |
| 2025-09-15 | 4.34 | 4.35 | -0.02 | -0.46% | 4.30 | 4.38 | 81467 | 3532 | 1.60% |
| 2025-09-12 | 4.41 | 4.37 | -0.05 | -1.13% | 4.36 | 4.44 | 83794 | 3674 | 1.64% |
| 2025-09-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.30 | 4.42 | 114587 | 4995 | 2.25% |
| 2025-09-10 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.41 | 84512 | 3707 | 1.66% |
| 2025-09-09 | 4.46 | 4.38 | -0.04 | -0.90% | 4.34 | 4.46 | 110607 | 4850 | 2.17% |
| 2025-09-08 | 4.33 | 4.42 | 0.11 | 2.55% | 4.33 | 4.42 | 167542 | 7362 | 3.28% |
| 2025-09-05 | 4.30 | 4.31 | -0.02 | -0.46% | 4.21 | 4.33 | 145920 | 6243 | 2.86% |
| 2025-09-04 | 4.26 | 4.33 | 0.08 | 1.88% | 4.24 | 4.37 | 163869 | 7083 | 3.21% |
| 2025-09-03 | 4.35 | 4.25 | -0.10 | -2.30% | 4.22 | 4.41 | 128183 | 5515 | 2.51% |
| 2025-09-02 | 4.37 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 176927 | 7693 | 3.47% |
| 2025-09-01 | 4.25 | 4.39 | 0.13 | 3.05% | 4.25 | 4.46 | 245597 | 10721 | 4.81% |
| 2025-08-29 | 4.32 | 4.26 | -0.05 | -1.16% | 4.23 | 4.33 | 153673 | 6570 | 3.01% |
| 2025-08-28 | 4.37 | 4.31 | -0.06 | -1.37% | 4.16 | 4.46 | 238474 | 10262 | 4.67% |
| 2025-08-27 | 4.64 | 4.37 | -0.26 | -5.62% | 4.37 | 4.66 | 247467 | 11135 | 4.85% |
| 2025-08-26 | 4.59 | 4.63 | 0.02 | 0.43% | 4.54 | 4.68 | 178058 | 8236 | 3.49% |
| 2025-08-25 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.70 | 221845 | 10278 | 4.35% |
| 2025-08-22 | 4.78 | 4.68 | -0.10 | -2.09% | 4.59 | 4.79 | 243371 | 11340 | 4.77% |
| 2025-08-21 | 4.70 | 4.78 | 0.08 | 1.70% | 4.70 | 4.79 | 148450 | 7053 | 2.91% |
| 2025-08-20 | 4.64 | 4.70 | 0.04 | 0.86% | 4.62 | 4.70 | 105919 | 4925 | 2.08% |
| 2025-08-19 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.69 | 138106 | 6425 | 2.71% |
| 2025-08-18 | 4.63 | 4.58 | -0.02 | -0.43% | 4.56 | 4.72 | 179377 | 8292 | 3.52% |
| 2025-08-15 | 4.58 | 4.60 | 0.00 | 0.00% | 4.58 | 4.68 | 118988 | 5490 | 2.33% |
| 2025-08-14 | 4.80 | 4.60 | -0.15 | -3.16% | 4.58 | 4.80 | 157904 | 7358 | 3.10% |
| 2025-08-13 | 4.81 | 4.75 | -0.04 | -0.84% | 4.70 | 4.85 | 132895 | 6325 | 2.60% |
| 2025-08-12 | 4.83 | 4.79 | -0.03 | -0.62% | 4.76 | 4.89 | 135165 | 6505 | 2.65% |
| 2025-08-11 | 4.75 | 4.82 | 0.06 | 1.26% | 4.74 | 4.85 | 204366 | 9827 | 4.01% |
| 2025-08-08 | 4.65 | 4.76 | 0.11 | 2.37% | 4.61 | 4.80 | 213845 | 10081 | 4.19% |
| 2025-08-07 | 4.67 | 4.65 | -0.02 | -0.43% | 4.63 | 4.76 | 144342 | 6749 | 2.83% |
| 2025-08-06 | 4.78 | 4.67 | -0.10 | -2.10% | 4.66 | 4.82 | 139304 | 6543 | 2.74% |
| 2025-08-05 | 4.78 | 4.77 | 0.00 | 0.00% | 4.72 | 4.80 | 108850 | 5178 | 2.14% |
| 2025-08-04 | 4.73 | 4.77 | 0.03 | 0.63% | 4.66 | 4.78 | 122451 | 5789 | 2.41% |
| 2025-08-01 | 4.68 | 4.74 | 0.08 | 1.72% | 4.66 | 4.77 | 135759 | 6427 | 2.67% |
| 2025-07-31 | 4.77 | 4.66 | -0.12 | -2.51% | 4.60 | 4.79 | 144798 | 6817 | 2.85% |
| 2025-07-30 | 4.74 | 4.78 | 0.04 | 0.84% | 4.71 | 4.78 | 137919 | 6554 | 2.71% |
| 2025-07-29 | 4.74 | 4.74 | 0.02 | 0.42% | 4.67 | 4.76 | 127794 | 6016 | 2.51% |
| 2025-07-28 | 4.71 | 4.72 | 0.01 | 0.21% | 4.69 | 4.77 | 101397 | 4786 | 1.99% |
| 2025-07-25 | 4.74 | 4.71 | -0.03 | -0.63% | 4.69 | 4.77 | 138189 | 6531 | 2.72% |