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 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.28 | 146426 | 6231 | 1.29% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.29 | 194636 | 8266 | 1.72% |
| 2025-10-29 | 4.32 | 4.29 | -0.03 | -0.69% | 4.26 | 4.32 | 161256 | 6908 | 1.42% |
| 2025-10-28 | 4.35 | 4.32 | -0.06 | -1.37% | 4.31 | 4.35 | 222022 | 9601 | 1.96% |
| 2025-10-27 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.43 | 263578 | 11556 | 2.32% |
| 2025-10-24 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.38 | 234662 | 10205 | 2.07% |
| 2025-10-23 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 170692 | 7420 | 1.51% |
| 2025-10-22 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 233284 | 10177 | 2.06% |
| 2025-10-21 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.35 | 227268 | 9806 | 2.00% |
| 2025-10-20 | 4.29 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 129589 | 5519 | 1.14% |
| 2025-10-17 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.32 | 213308 | 9133 | 1.88% |
| 2025-10-16 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 197263 | 8516 | 1.74% |
| 2025-10-15 | 4.33 | 4.37 | 0.04 | 0.92% | 4.33 | 4.38 | 210551 | 9169 | 1.86% |
| 2025-10-14 | 4.36 | 4.33 | -0.01 | -0.23% | 4.30 | 4.38 | 273427 | 11896 | 2.41% |
| 2025-10-13 | 4.25 | 4.34 | -0.03 | -0.69% | 4.22 | 4.34 | 233090 | 9974 | 2.06% |
| 2025-10-10 | 4.27 | 4.37 | 0.08 | 1.86% | 4.25 | 4.37 | 311541 | 13478 | 2.75% |
| 2025-10-09 | 4.25 | 4.29 | 0.04 | 0.94% | 4.24 | 4.29 | 188125 | 8031 | 1.66% |
| 2025-09-30 | 4.28 | 4.25 | -0.02 | -0.47% | 4.24 | 4.28 | 210116 | 8935 | 1.85% |
| 2025-09-29 | 4.27 | 4.27 | -0.02 | -0.47% | 4.20 | 4.28 | 262704 | 11169 | 2.32% |
| 2025-09-26 | 4.28 | 4.29 | -0.01 | -0.23% | 4.23 | 4.32 | 326657 | 13965 | 2.88% |
| 2025-09-25 | 4.36 | 4.30 | -0.08 | -1.83% | 4.29 | 4.38 | 423454 | 18298 | 3.73% |
| 2025-09-24 | 4.41 | 4.38 | -0.06 | -1.35% | 4.32 | 4.43 | 618386 | 26950 | 5.45% |
| 2025-09-23 | 4.51 | 4.44 | -0.30 | -6.33% | 4.29 | 4.59 | 1145759 | 50578 | 10.10% |
| 2025-09-22 | 5.61 | 4.74 | -0.36 | -7.06% | 4.70 | 5.61 | 1755684 | 88999 | 15.48% |
| 2025-09-19 | 5.10 | 5.10 | 0.46 | 9.91% | 5.10 | 5.10 | 136003 | 6936 | 1.20% |
| 2025-09-18 | 4.23 | 4.64 | 0.42 | 9.95% | 4.20 | 4.64 | 406873 | 18725 | 3.59% |
| 2025-09-17 | 4.25 | 4.22 | -0.03 | -0.71% | 4.18 | 4.27 | 145408 | 6128 | 1.28% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.11 | 4.31 | 309693 | 13028 | 2.73% |
| 2025-09-15 | 4.13 | 4.12 | -0.01 | -0.24% | 4.08 | 4.14 | 108059 | 4439 | 0.95% |
| 2025-09-12 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.16 | 103805 | 4294 | 0.92% |
| 2025-09-11 | 4.11 | 4.15 | 0.02 | 0.48% | 4.09 | 4.15 | 94047 | 3878 | 0.83% |
| 2025-09-10 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.15 | 72768 | 3002 | 0.64% |
| 2025-09-09 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 113147 | 4686 | 1.00% |
| 2025-09-08 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 121101 | 5023 | 1.07% |
| 2025-09-05 | 4.10 | 4.15 | 0.06 | 1.47% | 4.08 | 4.16 | 138947 | 5718 | 1.23% |
| 2025-09-04 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.14 | 222675 | 9126 | 1.96% |
| 2025-09-03 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.16 | 107614 | 4419 | 0.95% |
| 2025-09-02 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.17 | 119107 | 4908 | 1.05% |
| 2025-09-01 | 4.17 | 4.15 | 0.00 | 0.00% | 4.13 | 4.20 | 105014 | 4367 | 0.93% |
| 2025-08-29 | 4.22 | 4.15 | -0.05 | -1.19% | 4.14 | 4.23 | 143025 | 5976 | 1.26% |
| 2025-08-28 | 4.23 | 4.20 | -0.02 | -0.47% | 4.12 | 4.29 | 211395 | 8895 | 1.86% |
| 2025-08-27 | 4.33 | 4.22 | -0.13 | -2.99% | 4.22 | 4.35 | 155511 | 6672 | 1.37% |
| 2025-08-26 | 4.32 | 4.35 | 0.01 | 0.23% | 4.30 | 4.36 | 148843 | 6449 | 1.31% |
| 2025-08-25 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.35 | 158590 | 6865 | 1.40% |
| 2025-08-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.26 | 4.36 | 167809 | 7210 | 1.48% |
| 2025-08-21 | 4.30 | 4.36 | 0.05 | 1.16% | 4.29 | 4.39 | 198412 | 8615 | 1.75% |
| 2025-08-20 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.31 | 109754 | 4708 | 0.97% |
| 2025-08-19 | 4.29 | 4.28 | 0.00 | 0.00% | 4.24 | 4.29 | 112446 | 4797 | 0.99% |
| 2025-08-18 | 4.34 | 4.28 | -0.03 | -0.70% | 4.26 | 4.37 | 210830 | 9064 | 1.86% |
| 2025-08-15 | 4.17 | 4.31 | 0.14 | 3.36% | 4.16 | 4.35 | 296882 | 12625 | 2.62% |
| 2025-08-14 | 4.25 | 4.17 | -0.07 | -1.65% | 4.17 | 4.26 | 141823 | 5971 | 1.25% |
| 2025-08-13 | 4.27 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 98159 | 4161 | 0.87% |
| 2025-08-12 | 4.30 | 4.26 | -0.02 | -0.47% | 4.24 | 4.30 | 96535 | 4117 | 0.85% |
| 2025-08-11 | 4.25 | 4.28 | 0.04 | 0.94% | 4.23 | 4.30 | 96477 | 4121 | 0.85% |
| 2025-08-08 | 4.21 | 4.24 | 0.02 | 0.47% | 4.15 | 4.27 | 130213 | 5498 | 1.15% |
| 2025-08-07 | 4.25 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 104006 | 4395 | 0.92% |
| 2025-08-06 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 77754 | 3284 | 0.69% |
| 2025-08-05 | 4.20 | 4.24 | 0.04 | 0.95% | 4.20 | 4.24 | 100425 | 4242 | 0.89% |
| 2025-08-04 | 4.16 | 4.20 | 0.01 | 0.24% | 4.13 | 4.20 | 93591 | 3910 | 0.83% |
| 2025-08-01 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 108990 | 4566 | 0.96% |
| 2025-07-31 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 136104 | 5723 | 1.20% |
| 2025-07-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.24 | 4.31 | 115640 | 4944 | 1.02% |
| 2025-07-29 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.34 | 119665 | 5127 | 1.06% |
| 2025-07-28 | 4.36 | 4.33 | -0.05 | -1.14% | 4.31 | 4.38 | 109054 | 4718 | 0.96% |
| 2025-07-25 | 4.41 | 4.38 | -0.04 | -0.90% | 4.36 | 4.44 | 126405 | 5544 | 1.11% |
| 2025-07-24 | 4.36 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 133457 | 5870 | 1.18% |