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 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.05 | 126938 | 5113 | 1.70% |
| 2025-10-30 | 4.09 | 4.02 | -0.07 | -1.71% | 4.02 | 4.10 | 158300 | 6404 | 2.12% |
| 2025-10-29 | 4.02 | 4.09 | 0.06 | 1.49% | 3.99 | 4.15 | 293892 | 11973 | 3.94% |
| 2025-10-28 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.07 | 122610 | 4947 | 1.64% |
| 2025-10-27 | 4.09 | 4.04 | -0.02 | -0.49% | 4.01 | 4.10 | 186274 | 7522 | 2.50% |
| 2025-10-24 | 4.09 | 4.06 | -0.04 | -0.98% | 4.06 | 4.11 | 186938 | 7620 | 2.50% |
| 2025-10-23 | 4.10 | 4.10 | -0.03 | -0.73% | 4.05 | 4.13 | 305945 | 12478 | 4.10% |
| 2025-10-22 | 3.99 | 4.13 | 0.12 | 2.99% | 3.97 | 4.14 | 464277 | 18930 | 6.22% |
| 2025-10-21 | 3.89 | 4.01 | 0.14 | 3.62% | 3.89 | 4.01 | 308549 | 12250 | 4.13% |
| 2025-10-20 | 3.83 | 3.87 | 0.05 | 1.31% | 3.83 | 3.87 | 101205 | 3892 | 1.36% |
| 2025-10-17 | 3.88 | 3.82 | -0.06 | -1.55% | 3.82 | 3.90 | 147344 | 5671 | 1.97% |
| 2025-10-16 | 3.96 | 3.88 | -0.08 | -2.02% | 3.87 | 3.97 | 207008 | 8076 | 2.77% |
| 2025-10-15 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.98 | 144065 | 5694 | 1.93% |
| 2025-10-14 | 4.00 | 3.93 | -0.06 | -1.50% | 3.92 | 4.02 | 216556 | 8594 | 2.90% |
| 2025-10-13 | 3.90 | 3.99 | -0.04 | -0.99% | 3.83 | 4.00 | 212104 | 8351 | 2.84% |
| 2025-10-10 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 184745 | 7451 | 2.48% |
| 2025-10-09 | 4.02 | 4.02 | 0.03 | 0.75% | 3.98 | 4.02 | 168276 | 6737 | 2.25% |
| 2025-09-30 | 3.99 | 3.99 | -0.01 | -0.25% | 3.95 | 4.01 | 175690 | 6987 | 2.35% |
| 2025-09-29 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.01 | 212814 | 8414 | 2.85% |
| 2025-09-26 | 3.94 | 3.96 | 0.01 | 0.25% | 3.91 | 4.02 | 227793 | 9043 | 3.05% |
| 2025-09-25 | 4.07 | 3.95 | -0.13 | -3.19% | 3.95 | 4.08 | 358583 | 14317 | 4.80% |
| 2025-09-24 | 4.02 | 4.08 | 0.02 | 0.49% | 3.98 | 4.09 | 301493 | 12201 | 4.04% |
| 2025-09-23 | 4.24 | 4.06 | -0.18 | -4.25% | 3.98 | 4.24 | 469270 | 19067 | 6.29% |
| 2025-09-22 | 4.21 | 4.24 | 0.01 | 0.24% | 4.18 | 4.26 | 399690 | 16846 | 5.36% |
| 2025-09-19 | 4.30 | 4.23 | -0.12 | -2.76% | 4.20 | 4.35 | 637928 | 27095 | 8.55% |
| 2025-09-18 | 4.41 | 4.35 | -0.08 | -1.81% | 4.29 | 4.54 | 1055580 | 46587 | 14.14% |
| 2025-09-17 | 4.74 | 4.43 | -0.11 | -2.42% | 4.43 | 4.95 | 1789740 | 83416 | 23.98% |
| 2025-09-16 | 4.13 | 4.54 | 0.41 | 9.93% | 4.09 | 4.54 | 472814 | 20994 | 6.34% |
| 2025-09-15 | 4.01 | 4.13 | 0.11 | 2.74% | 3.98 | 4.14 | 314216 | 12802 | 4.21% |
| 2025-09-12 | 4.07 | 4.02 | -0.03 | -0.74% | 4.01 | 4.08 | 165484 | 6683 | 2.22% |
| 2025-09-11 | 4.00 | 4.05 | 0.05 | 1.25% | 3.94 | 4.12 | 253975 | 10234 | 3.40% |
| 2025-09-10 | 4.01 | 4.00 | -0.01 | -0.25% | 3.98 | 4.04 | 124334 | 4977 | 1.67% |
| 2025-09-09 | 4.06 | 4.01 | -0.03 | -0.74% | 3.99 | 4.06 | 125409 | 5034 | 1.68% |
| 2025-09-08 | 4.03 | 4.04 | 0.02 | 0.50% | 4.02 | 4.07 | 141315 | 5716 | 1.89% |
| 2025-09-05 | 3.93 | 4.02 | 0.11 | 2.81% | 3.89 | 4.02 | 207216 | 8210 | 2.78% |
| 2025-09-04 | 3.93 | 3.91 | -0.01 | -0.26% | 3.86 | 3.98 | 189165 | 7452 | 2.53% |
| 2025-09-03 | 4.05 | 3.92 | -0.13 | -3.21% | 3.91 | 4.08 | 189149 | 7534 | 2.53% |
| 2025-09-02 | 4.03 | 4.05 | 0.02 | 0.50% | 3.94 | 4.08 | 218074 | 8744 | 2.92% |
| 2025-09-01 | 3.98 | 4.03 | 0.06 | 1.51% | 3.96 | 4.06 | 189603 | 7612 | 2.54% |
| 2025-08-29 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.04 | 179279 | 7153 | 2.40% |
| 2025-08-28 | 4.05 | 4.05 | -0.01 | -0.25% | 3.92 | 4.13 | 278150 | 11204 | 3.73% |
| 2025-08-27 | 4.24 | 4.06 | -0.18 | -4.25% | 4.05 | 4.25 | 272896 | 11315 | 3.66% |
| 2025-08-26 | 4.14 | 4.24 | 0.09 | 2.17% | 4.12 | 4.26 | 293240 | 12340 | 3.93% |
| 2025-08-25 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.18 | 183617 | 7608 | 2.46% |
| 2025-08-22 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 149811 | 6198 | 2.01% |
| 2025-08-21 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 186273 | 7756 | 2.50% |
| 2025-08-20 | 4.14 | 4.17 | 0.03 | 0.72% | 4.10 | 4.18 | 186751 | 7753 | 2.50% |
| 2025-08-19 | 4.08 | 4.14 | 0.06 | 1.47% | 4.05 | 4.14 | 208082 | 8542 | 2.79% |
| 2025-08-18 | 4.05 | 4.08 | 0.05 | 1.24% | 4.04 | 4.10 | 184823 | 7531 | 2.48% |
| 2025-08-15 | 3.99 | 4.03 | 0.03 | 0.75% | 3.98 | 4.06 | 151960 | 6119 | 2.04% |
| 2025-08-14 | 4.15 | 4.00 | -0.14 | -3.38% | 4.00 | 4.15 | 256985 | 10430 | 3.44% |
| 2025-08-13 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.16 | 142989 | 5916 | 1.92% |
| 2025-08-12 | 4.17 | 4.15 | -0.03 | -0.72% | 4.13 | 4.18 | 138861 | 5761 | 1.86% |
| 2025-08-11 | 4.11 | 4.18 | 0.06 | 1.46% | 4.11 | 4.19 | 185132 | 7708 | 2.48% |
| 2025-08-08 | 4.09 | 4.12 | 0.02 | 0.49% | 4.06 | 4.14 | 128981 | 5288 | 1.73% |
| 2025-08-07 | 4.15 | 4.10 | -0.04 | -0.97% | 4.08 | 4.16 | 131865 | 5410 | 1.77% |
| 2025-08-06 | 4.11 | 4.14 | 0.02 | 0.49% | 4.11 | 4.16 | 150082 | 6216 | 2.01% |
| 2025-08-05 | 4.12 | 4.12 | 0.01 | 0.24% | 4.10 | 4.15 | 154533 | 6370 | 2.07% |
| 2025-08-04 | 4.04 | 4.11 | 0.06 | 1.48% | 4.01 | 4.11 | 123398 | 5035 | 1.65% |
| 2025-08-01 | 4.05 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 102171 | 4138 | 1.37% |
| 2025-07-31 | 4.10 | 4.04 | -0.06 | -1.46% | 4.03 | 4.15 | 181507 | 7409 | 2.43% |
| 2025-07-30 | 4.16 | 4.10 | -0.05 | -1.20% | 4.07 | 4.16 | 197744 | 8123 | 2.65% |
| 2025-07-29 | 4.18 | 4.15 | -0.04 | -0.95% | 4.11 | 4.23 | 259805 | 10781 | 3.48% |
| 2025-07-28 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.27 | 206030 | 8656 | 2.76% |
| 2025-07-25 | 4.20 | 4.19 | 0.01 | 0.24% | 4.17 | 4.25 | 303024 | 12736 | 4.06% |
| 2025-07-24 | 4.15 | 4.18 | 0.08 | 1.95% | 4.12 | 4.23 | 333387 | 13888 | 4.47% |