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 | 4.80 | 4.97 | 0.11 | 2.26% | 4.71 | 5.10 | 1501336 | 73883 | 14.40% |
| 2025-10-30 | 5.11 | 4.86 | -0.06 | -1.22% | 4.82 | 5.41 | 2248524 | 113920 | 21.56% |
| 2025-10-29 | 4.56 | 4.92 | 0.45 | 10.07% | 4.47 | 4.92 | 746312 | 35501 | 7.16% |
| 2025-10-28 | 4.49 | 4.47 | -0.03 | -0.67% | 4.41 | 4.52 | 360098 | 16117 | 3.45% |
| 2025-10-27 | 4.51 | 4.50 | 0.01 | 0.22% | 4.43 | 4.56 | 540379 | 24214 | 5.18% |
| 2025-10-24 | 4.52 | 4.49 | -0.03 | -0.66% | 4.46 | 4.54 | 468414 | 21058 | 4.49% |
| 2025-10-23 | 4.43 | 4.52 | 0.08 | 1.80% | 4.39 | 4.52 | 699376 | 31185 | 6.71% |
| 2025-10-22 | 4.40 | 4.44 | 0.01 | 0.23% | 4.39 | 4.48 | 642374 | 28490 | 6.16% |
| 2025-10-21 | 4.45 | 4.43 | -0.05 | -1.12% | 4.37 | 4.46 | 786712 | 34746 | 7.54% |
| 2025-10-20 | 4.33 | 4.48 | 0.18 | 4.19% | 4.26 | 4.48 | 1153606 | 50877 | 11.06% |
| 2025-10-17 | 4.35 | 4.30 | -0.09 | -2.05% | 4.24 | 4.47 | 913198 | 39350 | 8.76% |
| 2025-10-16 | 4.31 | 4.39 | 0.09 | 2.09% | 4.30 | 4.50 | 1608904 | 70704 | 15.43% |
| 2025-10-15 | 4.08 | 4.30 | 0.39 | 9.97% | 4.08 | 4.30 | 331269 | 14113 | 3.18% |
| 2025-10-14 | 3.99 | 3.91 | -0.06 | -1.51% | 3.90 | 4.05 | 227732 | 9035 | 2.18% |
| 2025-10-13 | 3.90 | 3.97 | -0.05 | -1.24% | 3.75 | 3.98 | 252390 | 9822 | 2.42% |
| 2025-10-10 | 4.02 | 4.02 | 0.00 | 0.00% | 3.98 | 4.08 | 233657 | 9424 | 2.24% |
| 2025-10-09 | 4.02 | 4.02 | 0.00 | 0.00% | 3.97 | 4.04 | 197504 | 7921 | 1.89% |
| 2025-09-30 | 4.08 | 4.02 | -0.05 | -1.23% | 4.01 | 4.09 | 180040 | 7276 | 1.73% |
| 2025-09-29 | 4.05 | 4.07 | 0.06 | 1.50% | 3.93 | 4.09 | 230823 | 9330 | 2.21% |
| 2025-09-26 | 4.07 | 4.01 | -0.06 | -1.47% | 3.98 | 4.10 | 239697 | 9672 | 2.30% |
| 2025-09-25 | 4.21 | 4.07 | -0.15 | -3.55% | 4.07 | 4.27 | 319228 | 13239 | 3.06% |
| 2025-09-24 | 4.18 | 4.22 | 0.04 | 0.96% | 4.10 | 4.22 | 257760 | 10780 | 2.47% |
| 2025-09-23 | 4.32 | 4.18 | -0.13 | -3.02% | 4.09 | 4.32 | 370429 | 15392 | 3.55% |
| 2025-09-22 | 4.27 | 4.31 | 0.02 | 0.47% | 4.22 | 4.34 | 266156 | 11376 | 2.55% |
| 2025-09-19 | 4.42 | 4.29 | -0.16 | -3.60% | 4.26 | 4.45 | 439648 | 18988 | 4.22% |
| 2025-09-18 | 4.42 | 4.45 | 0.02 | 0.45% | 4.38 | 4.65 | 821293 | 36978 | 7.88% |
| 2025-09-17 | 4.43 | 4.43 | 0.01 | 0.23% | 4.35 | 4.43 | 318761 | 14023 | 3.06% |
| 2025-09-16 | 4.25 | 4.42 | 0.16 | 3.76% | 4.25 | 4.44 | 472063 | 20626 | 4.53% |
| 2025-09-15 | 4.24 | 4.26 | -0.01 | -0.23% | 4.22 | 4.31 | 179407 | 7634 | 1.72% |
| 2025-09-12 | 4.33 | 4.27 | -0.07 | -1.61% | 4.26 | 4.34 | 219329 | 9394 | 2.10% |
| 2025-09-11 | 4.28 | 4.34 | 0.06 | 1.40% | 4.21 | 4.34 | 269532 | 11544 | 2.58% |
| 2025-09-10 | 4.29 | 4.28 | -0.01 | -0.23% | 4.23 | 4.32 | 226327 | 9669 | 2.17% |
| 2025-09-09 | 4.36 | 4.29 | -0.04 | -0.92% | 4.26 | 4.36 | 331864 | 14297 | 3.18% |
| 2025-09-08 | 4.26 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 369387 | 15904 | 3.54% |
| 2025-09-05 | 4.15 | 4.27 | 0.12 | 2.89% | 4.12 | 4.27 | 334283 | 14093 | 3.21% |
| 2025-09-04 | 4.19 | 4.15 | -0.01 | -0.24% | 4.06 | 4.26 | 340368 | 14200 | 3.26% |
| 2025-09-03 | 4.27 | 4.16 | -0.12 | -2.80% | 4.15 | 4.32 | 388090 | 16392 | 3.72% |
| 2025-09-02 | 4.22 | 4.28 | 0.06 | 1.42% | 4.10 | 4.33 | 498900 | 21033 | 4.78% |
| 2025-09-01 | 4.15 | 4.22 | 0.08 | 1.93% | 4.14 | 4.22 | 381703 | 16008 | 3.66% |
| 2025-08-29 | 4.13 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 357801 | 14822 | 3.43% |
| 2025-08-28 | 4.07 | 4.13 | 0.06 | 1.47% | 3.94 | 4.16 | 365452 | 14847 | 3.50% |
| 2025-08-27 | 4.24 | 4.07 | -0.16 | -3.78% | 4.07 | 4.26 | 324081 | 13571 | 3.11% |
| 2025-08-26 | 4.18 | 4.23 | 0.05 | 1.20% | 4.14 | 4.25 | 337236 | 14217 | 3.23% |
| 2025-08-25 | 4.22 | 4.18 | -0.03 | -0.71% | 4.14 | 4.28 | 417636 | 17538 | 4.00% |
| 2025-08-22 | 4.23 | 4.21 | -0.03 | -0.71% | 4.14 | 4.23 | 283927 | 11880 | 2.72% |
| 2025-08-21 | 4.22 | 4.24 | 0.02 | 0.47% | 4.16 | 4.24 | 314473 | 13203 | 3.02% |
| 2025-08-20 | 4.21 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 247754 | 10386 | 2.38% |
| 2025-08-19 | 4.13 | 4.20 | 0.06 | 1.45% | 4.09 | 4.23 | 352583 | 14736 | 3.38% |
| 2025-08-18 | 4.11 | 4.14 | 0.06 | 1.47% | 4.10 | 4.18 | 303814 | 12589 | 2.91% |
| 2025-08-15 | 4.05 | 4.08 | 0.02 | 0.49% | 4.04 | 4.12 | 228688 | 9323 | 2.19% |
| 2025-08-14 | 4.23 | 4.06 | -0.14 | -3.33% | 4.03 | 4.24 | 324799 | 13320 | 3.11% |
| 2025-08-13 | 4.13 | 4.20 | 0.07 | 1.69% | 4.10 | 4.25 | 413241 | 17259 | 3.96% |
| 2025-08-12 | 4.20 | 4.13 | -0.06 | -1.43% | 4.12 | 4.21 | 205932 | 8532 | 1.97% |
| 2025-08-11 | 4.19 | 4.19 | 0.00 | 0.00% | 4.17 | 4.23 | 266921 | 11191 | 2.56% |
| 2025-08-08 | 4.16 | 4.19 | 0.00 | 0.00% | 4.12 | 4.33 | 445940 | 18738 | 4.28% |
| 2025-08-07 | 4.30 | 4.19 | -0.06 | -1.41% | 4.17 | 4.35 | 457974 | 19267 | 4.39% |
| 2025-08-06 | 4.08 | 4.25 | 0.17 | 4.17% | 4.08 | 4.25 | 555388 | 23222 | 5.33% |
| 2025-08-05 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.11 | 211698 | 8646 | 2.03% |
| 2025-08-04 | 3.97 | 4.07 | 0.07 | 1.75% | 3.95 | 4.07 | 227949 | 9179 | 2.19% |
| 2025-08-01 | 3.92 | 4.00 | 0.08 | 2.04% | 3.91 | 4.00 | 158379 | 6282 | 1.52% |
| 2025-07-31 | 3.96 | 3.92 | -0.05 | -1.26% | 3.91 | 4.00 | 153738 | 6066 | 1.47% |
| 2025-07-30 | 4.02 | 3.97 | -0.06 | -1.49% | 3.94 | 4.03 | 174954 | 6954 | 1.68% |
| 2025-07-29 | 4.06 | 4.03 | -0.05 | -1.23% | 3.99 | 4.07 | 172708 | 6944 | 1.66% |
| 2025-07-28 | 4.07 | 4.08 | 0.01 | 0.25% | 4.05 | 4.10 | 206497 | 8413 | 1.98% |
| 2025-07-25 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 227168 | 9177 | 2.18% |