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 | 4.17 | 4.18 | 0.03 | 0.72% | 4.13 | 4.21 | 119082 | 4978 | 1.29% |
| 2025-10-30 | 4.17 | 4.15 | -0.04 | -0.95% | 4.12 | 4.20 | 184177 | 7660 | 2.00% |
| 2025-10-29 | 4.24 | 4.19 | -0.06 | -1.41% | 4.17 | 4.25 | 204538 | 8567 | 2.22% |
| 2025-10-28 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.29 | 181390 | 7725 | 1.97% |
| 2025-10-27 | 4.25 | 4.26 | -0.03 | -0.70% | 4.19 | 4.28 | 244913 | 10366 | 2.66% |
| 2025-10-24 | 4.36 | 4.29 | -0.08 | -1.83% | 4.24 | 4.43 | 382025 | 16435 | 4.15% |
| 2025-10-23 | 4.43 | 4.37 | -0.06 | -1.35% | 4.30 | 4.44 | 260862 | 11375 | 2.83% |
| 2025-10-22 | 4.41 | 4.43 | -0.02 | -0.45% | 4.38 | 4.50 | 255687 | 11331 | 2.77% |
| 2025-10-21 | 4.34 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 293126 | 12940 | 3.18% |
| 2025-10-20 | 4.28 | 4.35 | 0.14 | 3.33% | 4.25 | 4.35 | 202181 | 8725 | 2.19% |
| 2025-10-17 | 4.32 | 4.21 | -0.11 | -2.55% | 4.20 | 4.35 | 214375 | 9158 | 2.33% |
| 2025-10-16 | 4.44 | 4.32 | -0.13 | -2.92% | 4.30 | 4.51 | 223412 | 9756 | 2.42% |
| 2025-10-15 | 4.39 | 4.45 | 0.06 | 1.37% | 4.38 | 4.46 | 214752 | 9502 | 2.33% |
| 2025-10-14 | 4.41 | 4.39 | -0.01 | -0.23% | 4.36 | 4.49 | 298780 | 13256 | 3.24% |
| 2025-10-13 | 4.30 | 4.40 | -0.09 | -2.00% | 4.20 | 4.40 | 332489 | 14398 | 3.61% |
| 2025-10-10 | 4.42 | 4.49 | 0.06 | 1.35% | 4.40 | 4.58 | 371198 | 16698 | 4.03% |
| 2025-10-09 | 4.35 | 4.43 | 0.07 | 1.61% | 4.30 | 4.43 | 288988 | 12599 | 3.14% |
| 2025-09-30 | 4.41 | 4.36 | -0.03 | -0.68% | 4.35 | 4.43 | 198088 | 8659 | 2.15% |
| 2025-09-29 | 4.38 | 4.39 | 0.01 | 0.23% | 4.28 | 4.43 | 255568 | 11169 | 2.77% |
| 2025-09-26 | 4.43 | 4.38 | 0.00 | 0.00% | 4.35 | 4.44 | 268957 | 11830 | 2.92% |
| 2025-09-25 | 4.59 | 4.38 | -0.21 | -4.58% | 4.37 | 4.61 | 440240 | 19646 | 4.78% |
| 2025-09-24 | 4.42 | 4.59 | 0.15 | 3.38% | 4.33 | 4.79 | 690385 | 31446 | 7.49% |
| 2025-09-23 | 4.54 | 4.44 | -0.11 | -2.42% | 4.26 | 4.56 | 529088 | 23116 | 5.74% |
| 2025-09-22 | 4.90 | 4.55 | -0.29 | -5.99% | 4.50 | 4.95 | 944950 | 43935 | 10.25% |
| 2025-09-19 | 4.66 | 4.84 | 0.16 | 3.42% | 4.63 | 4.87 | 809728 | 38598 | 8.79% |
| 2025-09-18 | 4.49 | 4.68 | 0.21 | 4.70% | 4.47 | 4.90 | 1277257 | 60443 | 13.86% |
| 2025-09-17 | 4.42 | 4.47 | 0.05 | 1.13% | 4.37 | 4.49 | 346348 | 15408 | 3.76% |
| 2025-09-16 | 4.28 | 4.42 | 0.15 | 3.51% | 4.24 | 4.42 | 360775 | 15666 | 3.91% |
| 2025-09-15 | 4.18 | 4.27 | 0.07 | 1.67% | 4.18 | 4.34 | 285439 | 12221 | 3.10% |
| 2025-09-12 | 4.19 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 160394 | 6734 | 1.74% |
| 2025-09-11 | 4.22 | 4.21 | -0.02 | -0.47% | 4.15 | 4.22 | 213186 | 8912 | 2.31% |
| 2025-09-10 | 4.24 | 4.23 | -0.03 | -0.70% | 4.21 | 4.27 | 190884 | 8081 | 2.07% |
| 2025-09-09 | 4.19 | 4.26 | 0.06 | 1.43% | 4.15 | 4.29 | 333058 | 14078 | 3.61% |
| 2025-09-08 | 4.15 | 4.20 | 0.05 | 1.20% | 4.14 | 4.20 | 180400 | 7535 | 1.96% |
| 2025-09-05 | 4.11 | 4.15 | 0.04 | 0.97% | 4.06 | 4.16 | 164852 | 6780 | 1.79% |
| 2025-09-04 | 4.11 | 4.11 | 0.02 | 0.49% | 4.05 | 4.15 | 173853 | 7154 | 1.89% |
| 2025-09-03 | 4.22 | 4.09 | -0.13 | -3.08% | 4.08 | 4.22 | 199668 | 8259 | 2.17% |
| 2025-09-02 | 4.22 | 4.22 | -0.02 | -0.47% | 4.14 | 4.25 | 232960 | 9767 | 2.53% |
| 2025-09-01 | 4.19 | 4.24 | 0.03 | 0.71% | 4.16 | 4.28 | 204063 | 8622 | 2.21% |
| 2025-08-29 | 4.24 | 4.21 | -0.02 | -0.47% | 4.16 | 4.24 | 204304 | 8566 | 2.22% |
| 2025-08-28 | 4.23 | 4.23 | -0.03 | -0.70% | 4.11 | 4.30 | 347783 | 14588 | 3.77% |
| 2025-08-27 | 4.48 | 4.26 | -0.31 | -6.78% | 4.25 | 4.50 | 711687 | 31133 | 7.72% |
| 2025-08-26 | 4.48 | 4.57 | 0.08 | 1.78% | 4.45 | 4.59 | 437772 | 19905 | 4.75% |
| 2025-08-25 | 4.48 | 4.49 | 0.00 | 0.00% | 4.45 | 4.52 | 298472 | 13378 | 3.24% |
| 2025-08-22 | 4.53 | 4.49 | -0.04 | -0.88% | 4.44 | 4.53 | 305335 | 13660 | 3.31% |
| 2025-08-21 | 4.53 | 4.53 | 0.01 | 0.22% | 4.50 | 4.57 | 398821 | 18079 | 4.33% |
| 2025-08-20 | 4.44 | 4.52 | 0.08 | 1.80% | 4.42 | 4.54 | 362903 | 16319 | 3.94% |
| 2025-08-19 | 4.44 | 4.44 | -0.02 | -0.45% | 4.42 | 4.48 | 289629 | 12880 | 3.14% |
| 2025-08-18 | 4.40 | 4.46 | 0.06 | 1.36% | 4.37 | 4.48 | 299574 | 13280 | 3.25% |
| 2025-08-15 | 4.37 | 4.40 | 0.03 | 0.69% | 4.36 | 4.42 | 246699 | 10833 | 2.68% |
| 2025-08-14 | 4.49 | 4.37 | -0.12 | -2.67% | 4.37 | 4.50 | 344246 | 15249 | 3.74% |
| 2025-08-13 | 4.55 | 4.49 | -0.07 | -1.54% | 4.48 | 4.57 | 369218 | 16642 | 4.01% |
| 2025-08-12 | 4.55 | 4.56 | 0.01 | 0.22% | 4.48 | 4.58 | 405879 | 18416 | 4.40% |
| 2025-08-11 | 4.56 | 4.55 | 0.04 | 0.89% | 4.53 | 4.62 | 503553 | 23016 | 5.46% |
| 2025-08-08 | 4.61 | 4.51 | -0.05 | -1.10% | 4.45 | 4.65 | 671064 | 30386 | 7.28% |
| 2025-08-07 | 4.78 | 4.56 | 0.17 | 3.87% | 4.56 | 4.92 | 1158908 | 54744 | 12.57% |
| 2025-08-06 | 4.35 | 4.39 | 0.01 | 0.23% | 4.33 | 4.40 | 324775 | 14178 | 3.52% |
| 2025-08-05 | 4.34 | 4.38 | 0.05 | 1.15% | 4.32 | 4.38 | 277419 | 12085 | 3.01% |
| 2025-08-04 | 4.34 | 4.33 | -0.02 | -0.46% | 4.30 | 4.39 | 268835 | 11673 | 2.92% |
| 2025-08-01 | 4.31 | 4.35 | 0.01 | 0.23% | 4.31 | 4.42 | 344879 | 15051 | 3.74% |
| 2025-07-31 | 4.45 | 4.34 | -0.23 | -5.03% | 4.31 | 4.48 | 604357 | 26499 | 6.56% |
| 2025-07-30 | 4.30 | 4.57 | 0.27 | 6.28% | 4.26 | 4.65 | 1102489 | 49658 | 11.96% |
| 2025-07-29 | 4.32 | 4.30 | -0.02 | -0.46% | 4.21 | 4.34 | 469410 | 19996 | 5.09% |
| 2025-07-28 | 4.36 | 4.32 | -0.03 | -0.69% | 4.29 | 4.39 | 437668 | 18885 | 4.75% |
| 2025-07-25 | 4.67 | 4.35 | -0.32 | -6.85% | 4.35 | 4.68 | 1000950 | 44411 | 10.86% |
| 2025-07-24 | 4.79 | 4.67 | -0.17 | -3.51% | 4.59 | 4.85 | 1229153 | 57865 | 13.34% |