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 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.32 | 176977 | 7541 | 2.47% |
| 2025-10-30 | 4.24 | 4.20 | -0.06 | -1.41% | 4.20 | 4.28 | 151101 | 6414 | 2.11% |
| 2025-10-29 | 4.25 | 4.26 | 0.02 | 0.47% | 4.16 | 4.29 | 183803 | 7768 | 2.57% |
| 2025-10-28 | 4.34 | 4.24 | -0.11 | -2.53% | 4.23 | 4.39 | 255285 | 10987 | 3.57% |
| 2025-10-27 | 4.30 | 4.35 | 0.00 | 0.00% | 4.26 | 4.44 | 267785 | 11662 | 3.74% |
| 2025-10-24 | 4.35 | 4.35 | 0.00 | 0.00% | 4.32 | 4.42 | 181635 | 7939 | 2.54% |
| 2025-10-23 | 4.49 | 4.35 | -0.05 | -1.14% | 4.29 | 4.57 | 333768 | 14720 | 4.67% |
| 2025-10-22 | 4.30 | 4.40 | 0.10 | 2.33% | 4.27 | 4.43 | 243053 | 10648 | 3.40% |
| 2025-10-21 | 4.20 | 4.30 | 0.09 | 2.14% | 4.17 | 4.31 | 192536 | 8209 | 2.69% |
| 2025-10-20 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.26 | 157445 | 6612 | 2.20% |
| 2025-10-17 | 4.32 | 4.18 | -0.12 | -2.79% | 4.18 | 4.33 | 230892 | 9813 | 3.23% |
| 2025-10-16 | 4.27 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 217722 | 9375 | 3.04% |
| 2025-10-15 | 4.13 | 4.30 | 0.17 | 4.12% | 4.13 | 4.33 | 334120 | 14271 | 4.67% |
| 2025-10-14 | 4.16 | 4.13 | -0.04 | -0.96% | 4.11 | 4.30 | 252643 | 10653 | 3.53% |
| 2025-10-13 | 3.88 | 4.17 | 0.08 | 1.96% | 3.84 | 4.17 | 250106 | 10168 | 3.50% |
| 2025-10-10 | 4.03 | 4.09 | 0.10 | 2.51% | 4.00 | 4.18 | 261120 | 10727 | 3.65% |
| 2025-10-09 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.06 | 172298 | 6909 | 2.41% |
| 2025-09-30 | 4.12 | 4.06 | -0.04 | -0.98% | 4.02 | 4.14 | 232134 | 9461 | 3.24% |
| 2025-09-29 | 3.88 | 4.10 | 0.24 | 6.22% | 3.82 | 4.12 | 290015 | 11501 | 4.05% |
| 2025-09-26 | 3.84 | 3.86 | -0.01 | -0.26% | 3.78 | 3.92 | 170801 | 6575 | 2.39% |
| 2025-09-25 | 3.84 | 3.87 | 0.02 | 0.52% | 3.81 | 3.97 | 231800 | 9036 | 3.24% |
| 2025-09-24 | 3.79 | 3.85 | 0.01 | 0.26% | 3.75 | 3.87 | 203708 | 7796 | 2.85% |
| 2025-09-23 | 4.06 | 3.84 | -0.23 | -5.65% | 3.70 | 4.07 | 430165 | 16515 | 6.01% |
| 2025-09-22 | 4.13 | 4.07 | -0.08 | -1.93% | 4.07 | 4.17 | 197278 | 8087 | 2.76% |
| 2025-09-19 | 4.18 | 4.15 | -0.05 | -1.19% | 4.13 | 4.23 | 232923 | 9700 | 3.26% |
| 2025-09-18 | 4.35 | 4.20 | -0.17 | -3.89% | 4.19 | 4.36 | 316106 | 13498 | 4.42% |
| 2025-09-17 | 4.31 | 4.37 | 0.04 | 0.92% | 4.24 | 4.39 | 264375 | 11396 | 3.70% |
| 2025-09-16 | 4.33 | 4.33 | -0.02 | -0.46% | 4.30 | 4.38 | 238819 | 10354 | 3.34% |
| 2025-09-15 | 4.40 | 4.35 | -0.10 | -2.25% | 4.31 | 4.45 | 262434 | 11423 | 3.67% |
| 2025-09-12 | 4.51 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 340936 | 15225 | 4.77% |
| 2025-09-11 | 4.33 | 4.44 | 0.08 | 1.83% | 4.32 | 4.54 | 463513 | 20580 | 6.48% |
| 2025-09-10 | 4.19 | 4.36 | 0.18 | 4.31% | 4.16 | 4.41 | 326283 | 13933 | 4.56% |
| 2025-09-09 | 4.25 | 4.18 | -0.07 | -1.65% | 4.16 | 4.25 | 191080 | 8014 | 2.67% |
| 2025-09-08 | 4.20 | 4.25 | -0.01 | -0.23% | 4.19 | 4.25 | 191334 | 8076 | 2.67% |
| 2025-09-05 | 4.16 | 4.26 | 0.10 | 2.40% | 4.13 | 4.27 | 179926 | 7552 | 2.52% |
| 2025-09-04 | 4.18 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 224313 | 9371 | 3.14% |
| 2025-09-03 | 4.32 | 4.18 | -0.15 | -3.46% | 4.15 | 4.34 | 279398 | 11802 | 3.91% |
| 2025-09-02 | 4.44 | 4.33 | -0.13 | -2.91% | 4.30 | 4.45 | 304285 | 13224 | 4.25% |
| 2025-09-01 | 4.36 | 4.46 | 0.12 | 2.76% | 4.33 | 4.51 | 319159 | 14155 | 4.46% |
| 2025-08-29 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.39 | 276518 | 11923 | 3.62% |
| 2025-08-28 | 4.44 | 4.32 | -0.09 | -2.04% | 4.14 | 4.46 | 478580 | 20669 | 6.27% |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.38 | 4.60 | 539008 | 24234 | 7.06% |
| 2025-08-26 | 4.37 | 4.40 | 0.01 | 0.23% | 4.35 | 4.47 | 345056 | 15233 | 4.52% |
| 2025-08-25 | 4.47 | 4.39 | -0.11 | -2.44% | 4.37 | 4.57 | 480361 | 21257 | 6.29% |
| 2025-08-22 | 4.31 | 4.50 | 0.19 | 4.41% | 4.28 | 4.58 | 576692 | 25716 | 7.55% |
| 2025-08-21 | 4.22 | 4.31 | 0.10 | 2.38% | 4.22 | 4.37 | 494834 | 21294 | 6.48% |
| 2025-08-20 | 4.18 | 4.21 | 0.02 | 0.48% | 4.14 | 4.23 | 294436 | 12343 | 3.86% |
| 2025-08-19 | 4.10 | 4.19 | 0.07 | 1.70% | 4.09 | 4.23 | 369402 | 15401 | 4.84% |
| 2025-08-18 | 4.09 | 4.12 | 0.01 | 0.24% | 4.08 | 4.17 | 293664 | 12125 | 3.84% |
| 2025-08-15 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.12 | 223882 | 9161 | 2.93% |
| 2025-08-14 | 4.20 | 4.07 | -0.15 | -3.55% | 4.07 | 4.21 | 347791 | 14391 | 4.55% |
| 2025-08-13 | 4.25 | 4.22 | -0.02 | -0.47% | 4.21 | 4.30 | 218307 | 9253 | 2.86% |
| 2025-08-12 | 4.23 | 4.24 | -0.01 | -0.24% | 4.17 | 4.25 | 219974 | 9255 | 2.88% |
| 2025-08-11 | 4.24 | 4.25 | 0.04 | 0.95% | 4.20 | 4.28 | 220331 | 9334 | 2.88% |
| 2025-08-08 | 4.23 | 4.21 | -0.06 | -1.41% | 4.21 | 4.28 | 282080 | 11950 | 3.69% |
| 2025-08-07 | 4.14 | 4.27 | 0.12 | 2.89% | 4.13 | 4.36 | 446732 | 19022 | 5.85% |
| 2025-08-06 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.17 | 229629 | 9488 | 3.01% |
| 2025-08-05 | 4.21 | 4.15 | -0.01 | -0.24% | 4.14 | 4.22 | 212100 | 8839 | 2.78% |
| 2025-08-04 | 4.15 | 4.16 | -0.03 | -0.72% | 4.08 | 4.18 | 237754 | 9840 | 3.11% |
| 2025-08-01 | 4.06 | 4.19 | 0.14 | 3.46% | 4.03 | 4.25 | 421016 | 17478 | 5.51% |
| 2025-07-31 | 4.03 | 4.05 | 0.00 | 0.00% | 4.02 | 4.14 | 258903 | 10564 | 3.39% |
| 2025-07-30 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.16 | 348872 | 14256 | 4.57% |
| 2025-07-29 | 4.23 | 4.16 | -0.08 | -1.89% | 4.11 | 4.24 | 335342 | 13921 | 4.39% |
| 2025-07-28 | 4.29 | 4.24 | -0.02 | -0.47% | 4.19 | 4.30 | 246221 | 10479 | 3.22% |
| 2025-07-25 | 4.32 | 4.26 | -0.11 | -2.52% | 4.24 | 4.40 | 491314 | 21079 | 6.43% |
| 2025-07-24 | 4.57 | 4.37 | 0.01 | 0.23% | 4.36 | 4.77 | 796853 | 35893 | 10.43% |