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 | 4.14 | 4.23 | 0.11 | 2.67% | 4.13 | 4.30 | 102320 | 4333 | 1.42% |
| 2025-10-30 | 4.25 | 4.12 | -0.14 | -3.29% | 4.12 | 4.25 | 92706 | 3869 | 1.29% |
| 2025-10-29 | 4.39 | 4.26 | -0.13 | -2.96% | 4.18 | 4.39 | 90334 | 3871 | 1.26% |
| 2025-10-28 | 4.32 | 4.39 | 0.05 | 1.15% | 4.31 | 4.40 | 60355 | 2640 | 0.84% |
| 2025-10-27 | 4.34 | 4.34 | 0.00 | 0.00% | 4.27 | 4.41 | 80622 | 3510 | 1.12% |
| 2025-10-24 | 4.34 | 4.34 | 0.02 | 0.46% | 4.29 | 4.41 | 70602 | 3069 | 0.98% |
| 2025-10-23 | 4.27 | 4.32 | 0.03 | 0.70% | 4.25 | 4.32 | 59424 | 2542 | 0.83% |
| 2025-10-22 | 4.23 | 4.29 | 0.03 | 0.70% | 4.21 | 4.33 | 64797 | 2780 | 0.90% |
| 2025-10-21 | 4.17 | 4.26 | 0.10 | 2.40% | 4.12 | 4.26 | 99515 | 4198 | 1.38% |
| 2025-10-20 | 4.10 | 4.16 | 0.12 | 2.97% | 4.05 | 4.16 | 82392 | 3388 | 1.15% |
| 2025-10-17 | 4.13 | 4.04 | -0.06 | -1.46% | 4.03 | 4.17 | 64052 | 2620 | 0.89% |
| 2025-10-16 | 4.16 | 4.10 | -0.07 | -1.68% | 4.05 | 4.19 | 73842 | 3035 | 1.03% |
| 2025-10-15 | 4.14 | 4.17 | 0.03 | 0.72% | 4.11 | 4.20 | 96855 | 4020 | 1.35% |
| 2025-10-14 | 4.23 | 4.14 | -0.07 | -1.66% | 4.13 | 4.27 | 100810 | 4237 | 1.40% |
| 2025-10-13 | 4.11 | 4.21 | 0.01 | 0.24% | 3.99 | 4.22 | 70024 | 2905 | 0.97% |
| 2025-10-10 | 4.17 | 4.20 | 0.03 | 0.72% | 4.15 | 4.25 | 71836 | 3018 | 1.00% |
| 2025-10-09 | 4.25 | 4.17 | -0.06 | -1.42% | 4.15 | 4.27 | 73715 | 3082 | 1.03% |
| 2025-09-30 | 4.26 | 4.23 | -0.01 | -0.24% | 4.18 | 4.27 | 50860 | 2144 | 0.71% |
| 2025-09-29 | 4.24 | 4.24 | 0.02 | 0.47% | 4.11 | 4.29 | 64947 | 2742 | 0.90% |
| 2025-09-26 | 4.22 | 4.22 | -0.02 | -0.47% | 4.19 | 4.28 | 54343 | 2301 | 0.76% |
| 2025-09-25 | 4.25 | 4.24 | -0.01 | -0.24% | 4.20 | 4.39 | 62902 | 2699 | 0.88% |
| 2025-09-24 | 4.16 | 4.25 | 0.09 | 2.16% | 4.13 | 4.27 | 68014 | 2861 | 0.95% |
| 2025-09-23 | 4.22 | 4.16 | -0.04 | -0.95% | 4.05 | 4.23 | 93169 | 3840 | 1.30% |
| 2025-09-22 | 4.30 | 4.20 | -0.16 | -3.67% | 4.19 | 4.38 | 88514 | 3746 | 1.23% |
| 2025-09-19 | 4.32 | 4.36 | 0.04 | 0.93% | 4.20 | 4.40 | 106600 | 4592 | 1.48% |
| 2025-09-18 | 4.46 | 4.32 | -0.15 | -3.36% | 4.30 | 4.50 | 122656 | 5384 | 1.71% |
| 2025-09-17 | 4.47 | 4.47 | -0.02 | -0.45% | 4.42 | 4.50 | 56183 | 2509 | 0.78% |
| 2025-09-16 | 4.46 | 4.49 | 0.04 | 0.90% | 4.43 | 4.50 | 66958 | 2993 | 0.93% |
| 2025-09-15 | 4.53 | 4.45 | -0.06 | -1.33% | 4.42 | 4.60 | 70607 | 3150 | 0.98% |
| 2025-09-12 | 4.66 | 4.51 | -0.11 | -2.38% | 4.48 | 4.66 | 121494 | 5553 | 1.69% |
| 2025-09-11 | 4.40 | 4.62 | 0.21 | 4.76% | 4.35 | 4.74 | 242216 | 11101 | 3.37% |
| 2025-09-10 | 4.34 | 4.41 | 0.07 | 1.61% | 4.31 | 4.43 | 89553 | 3908 | 1.25% |
| 2025-09-09 | 4.36 | 4.34 | -0.03 | -0.69% | 4.30 | 4.40 | 60278 | 2614 | 0.84% |
| 2025-09-08 | 4.39 | 4.37 | 0.00 | 0.00% | 4.31 | 4.40 | 71190 | 3098 | 0.99% |
| 2025-09-05 | 4.25 | 4.37 | 0.14 | 3.31% | 4.18 | 4.37 | 104223 | 4466 | 1.45% |
| 2025-09-04 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.29 | 122697 | 5200 | 1.71% |
| 2025-09-03 | 4.28 | 4.18 | -0.10 | -2.34% | 4.12 | 4.31 | 91993 | 3861 | 1.28% |
| 2025-09-02 | 4.27 | 4.28 | 0.01 | 0.23% | 4.16 | 4.31 | 122425 | 5184 | 1.70% |
| 2025-09-01 | 4.31 | 4.27 | -0.02 | -0.47% | 4.22 | 4.35 | 120160 | 5139 | 1.67% |
| 2025-08-29 | 4.35 | 4.29 | -0.04 | -0.92% | 4.22 | 4.40 | 113411 | 4884 | 1.58% |
| 2025-08-28 | 4.46 | 4.33 | -0.03 | -0.69% | 4.17 | 4.48 | 157803 | 6837 | 2.20% |
| 2025-08-27 | 4.66 | 4.36 | -0.31 | -6.64% | 4.34 | 4.68 | 169142 | 7616 | 2.35% |
| 2025-08-26 | 4.58 | 4.67 | 0.06 | 1.30% | 4.54 | 4.71 | 131742 | 6107 | 1.83% |
| 2025-08-25 | 4.56 | 4.61 | 0.08 | 1.77% | 4.48 | 4.62 | 129837 | 5901 | 1.81% |
| 2025-08-22 | 4.60 | 4.53 | -0.06 | -1.31% | 4.48 | 4.60 | 114743 | 5189 | 1.60% |
| 2025-08-21 | 4.55 | 4.59 | 0.04 | 0.88% | 4.54 | 4.63 | 102058 | 4661 | 1.42% |
| 2025-08-20 | 4.46 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 111274 | 5009 | 1.55% |
| 2025-08-19 | 4.48 | 4.49 | 0.02 | 0.45% | 4.42 | 4.51 | 97539 | 4355 | 1.36% |
| 2025-08-18 | 4.55 | 4.47 | -0.03 | -0.67% | 4.43 | 4.56 | 125125 | 5610 | 1.74% |
| 2025-08-15 | 4.45 | 4.50 | 0.01 | 0.22% | 4.44 | 4.57 | 77021 | 3480 | 1.07% |
| 2025-08-14 | 4.63 | 4.49 | -0.12 | -2.60% | 4.45 | 4.64 | 103303 | 4664 | 1.44% |
| 2025-08-13 | 4.66 | 4.61 | -0.03 | -0.65% | 4.58 | 4.71 | 78664 | 3636 | 1.09% |
| 2025-08-12 | 4.73 | 4.64 | -0.07 | -1.49% | 4.62 | 4.75 | 59296 | 2764 | 0.82% |
| 2025-08-11 | 4.68 | 4.71 | 0.05 | 1.07% | 4.65 | 4.75 | 64201 | 3028 | 0.89% |
| 2025-08-08 | 4.66 | 4.66 | 0.02 | 0.43% | 4.61 | 4.68 | 60713 | 2824 | 0.84% |
| 2025-08-07 | 4.68 | 4.64 | -0.04 | -0.85% | 4.64 | 4.72 | 60647 | 2828 | 0.84% |
| 2025-08-06 | 4.73 | 4.68 | -0.04 | -0.85% | 4.61 | 4.74 | 66526 | 3105 | 0.93% |
| 2025-08-05 | 4.75 | 4.72 | 0.00 | 0.00% | 4.69 | 4.81 | 70036 | 3313 | 0.97% |
| 2025-08-04 | 4.73 | 4.72 | -0.02 | -0.42% | 4.68 | 4.76 | 59122 | 2792 | 0.82% |
| 2025-08-01 | 4.70 | 4.74 | 0.05 | 1.07% | 4.70 | 4.79 | 52981 | 2512 | 0.74% |
| 2025-07-31 | 4.77 | 4.69 | -0.07 | -1.47% | 4.67 | 4.82 | 63436 | 2998 | 0.88% |
| 2025-07-30 | 4.83 | 4.76 | -0.06 | -1.24% | 4.73 | 4.84 | 76929 | 3672 | 1.07% |
| 2025-07-29 | 4.97 | 4.82 | -0.11 | -2.23% | 4.77 | 4.98 | 82316 | 3974 | 1.15% |
| 2025-07-28 | 4.95 | 4.93 | 0.02 | 0.41% | 4.87 | 4.95 | 70450 | 3462 | 0.98% |
| 2025-07-25 | 4.97 | 4.91 | -0.06 | -1.21% | 4.89 | 5.00 | 66151 | 3259 | 0.92% |
| 2025-07-24 | 4.92 | 4.97 | 0.02 | 0.40% | 4.92 | 5.07 | 98360 | 4899 | 1.37% |