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 | 4.28 | 4.32 | 0.03 | 0.70% | 4.25 | 4.38 | 139110 | 6023 | 1.73% |
| 2025-10-30 | 4.28 | 4.29 | 0.00 | 0.00% | 4.23 | 4.32 | 114379 | 4890 | 1.42% |
| 2025-10-29 | 4.30 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 94744 | 4049 | 1.18% |
| 2025-10-28 | 4.28 | 4.32 | 0.00 | 0.00% | 4.25 | 4.35 | 88528 | 3819 | 1.10% |
| 2025-10-27 | 4.37 | 4.32 | -0.03 | -0.69% | 4.26 | 4.38 | 160395 | 6882 | 1.99% |
| 2025-10-24 | 4.38 | 4.35 | -0.06 | -1.36% | 4.32 | 4.40 | 139309 | 6070 | 1.73% |
| 2025-10-23 | 4.55 | 4.41 | -0.11 | -2.43% | 4.26 | 4.56 | 317706 | 13850 | 3.95% |
| 2025-10-22 | 4.39 | 4.52 | 0.12 | 2.73% | 4.37 | 4.55 | 209846 | 9377 | 2.61% |
| 2025-10-21 | 4.35 | 4.40 | 0.06 | 1.38% | 4.31 | 4.41 | 95212 | 4170 | 1.18% |
| 2025-10-20 | 4.18 | 4.34 | 0.16 | 3.83% | 4.18 | 4.38 | 137653 | 5931 | 1.71% |
| 2025-10-17 | 4.20 | 4.18 | -0.04 | -0.95% | 4.15 | 4.27 | 107092 | 4518 | 1.33% |
| 2025-10-16 | 4.30 | 4.22 | -0.08 | -1.86% | 4.20 | 4.32 | 102073 | 4332 | 1.27% |
| 2025-10-15 | 4.30 | 4.30 | 0.03 | 0.70% | 4.23 | 4.32 | 163805 | 6999 | 2.04% |
| 2025-10-14 | 4.40 | 4.27 | -0.06 | -1.39% | 4.21 | 4.44 | 191005 | 8217 | 2.37% |
| 2025-10-13 | 4.18 | 4.33 | 0.09 | 2.12% | 4.11 | 4.38 | 300483 | 12737 | 3.74% |
| 2025-10-10 | 4.09 | 4.24 | 0.20 | 4.95% | 4.05 | 4.36 | 307106 | 12962 | 3.82% |
| 2025-10-09 | 3.88 | 4.04 | 0.13 | 3.32% | 3.82 | 4.06 | 243623 | 9639 | 3.03% |
| 2025-09-30 | 4.09 | 3.91 | -0.24 | -5.78% | 3.83 | 4.09 | 530765 | 20806 | 6.60% |
| 2025-09-29 | 4.20 | 4.15 | -0.10 | -2.35% | 3.74 | 4.29 | 659010 | 25997 | 8.19% |
| 2025-09-26 | 4.31 | 4.25 | -0.07 | -1.62% | 4.13 | 4.37 | 348106 | 14651 | 4.45% |
| 2025-09-25 | 4.67 | 4.32 | -0.37 | -7.89% | 4.25 | 4.70 | 519385 | 23546 | 6.64% |
| 2025-09-24 | 4.53 | 4.69 | 0.14 | 3.08% | 4.48 | 4.73 | 374205 | 17355 | 4.78% |
| 2025-09-23 | 4.56 | 4.55 | 0.00 | 0.00% | 4.43 | 4.57 | 327837 | 14750 | 4.19% |
| 2025-09-22 | 4.43 | 4.55 | 0.12 | 2.71% | 4.40 | 4.58 | 241102 | 10884 | 3.08% |
| 2025-09-19 | 4.40 | 4.43 | 0.05 | 1.14% | 4.32 | 4.45 | 143417 | 6280 | 1.83% |
| 2025-09-18 | 4.51 | 4.38 | -0.14 | -3.10% | 4.33 | 4.51 | 195144 | 8641 | 2.50% |
| 2025-09-17 | 4.55 | 4.52 | -0.03 | -0.66% | 4.49 | 4.64 | 203920 | 9260 | 2.61% |
| 2025-09-16 | 4.54 | 4.55 | 0.01 | 0.22% | 4.49 | 4.56 | 134970 | 6103 | 1.74% |
| 2025-09-15 | 4.58 | 4.54 | -0.06 | -1.30% | 4.43 | 4.58 | 214447 | 9669 | 2.76% |
| 2025-09-12 | 4.46 | 4.60 | 0.12 | 2.68% | 4.46 | 4.68 | 325754 | 14946 | 4.20% |
| 2025-09-11 | 4.28 | 4.48 | 0.18 | 4.19% | 4.24 | 4.48 | 229930 | 10122 | 2.96% |
| 2025-09-10 | 4.28 | 4.30 | 0.00 | 0.00% | 4.24 | 4.32 | 126912 | 5425 | 1.64% |
| 2025-09-09 | 4.33 | 4.30 | -0.03 | -0.69% | 4.25 | 4.46 | 262664 | 11413 | 3.38% |
| 2025-09-08 | 4.30 | 4.33 | 0.03 | 0.70% | 4.22 | 4.35 | 146710 | 6271 | 1.89% |
| 2025-09-05 | 4.31 | 4.30 | 0.02 | 0.47% | 4.21 | 4.38 | 243445 | 10404 | 3.14% |
| 2025-09-04 | 4.11 | 4.28 | 0.16 | 3.88% | 4.10 | 4.31 | 220396 | 9312 | 2.84% |
| 2025-09-03 | 4.15 | 4.12 | -0.02 | -0.48% | 4.05 | 4.20 | 128497 | 5286 | 1.66% |
| 2025-09-02 | 4.27 | 4.14 | -0.13 | -3.04% | 4.10 | 4.27 | 172197 | 7166 | 2.22% |
| 2025-09-01 | 4.19 | 4.27 | 0.10 | 2.40% | 4.10 | 4.31 | 226829 | 9611 | 2.92% |
| 2025-08-29 | 4.13 | 4.17 | 0.03 | 0.72% | 4.08 | 4.19 | 177287 | 7314 | 2.28% |
| 2025-08-28 | 4.02 | 4.14 | 0.09 | 2.22% | 3.94 | 4.14 | 293035 | 11782 | 3.78% |
| 2025-08-27 | 4.09 | 4.05 | -0.03 | -0.74% | 4.02 | 4.30 | 394226 | 16222 | 5.08% |
| 2025-08-26 | 4.01 | 4.08 | 0.08 | 2.00% | 3.96 | 4.14 | 216905 | 8786 | 2.79% |
| 2025-08-25 | 4.02 | 4.00 | -0.03 | -0.74% | 3.93 | 4.03 | 196221 | 7800 | 2.53% |
| 2025-08-22 | 3.95 | 4.03 | 0.08 | 2.03% | 3.89 | 4.05 | 228852 | 9106 | 2.95% |
| 2025-08-21 | 3.90 | 3.95 | 0.07 | 1.80% | 3.85 | 4.02 | 145135 | 5715 | 1.87% |
| 2025-08-20 | 3.85 | 3.88 | 0.01 | 0.26% | 3.82 | 3.88 | 76073 | 2927 | 0.98% |
| 2025-08-19 | 3.81 | 3.87 | 0.06 | 1.57% | 3.78 | 3.87 | 115508 | 4433 | 1.49% |
| 2025-08-18 | 3.84 | 3.81 | -0.02 | -0.52% | 3.80 | 3.87 | 102385 | 3926 | 1.32% |
| 2025-08-15 | 3.84 | 3.83 | 0.03 | 0.79% | 3.81 | 3.91 | 126574 | 4865 | 1.63% |
| 2025-08-14 | 3.93 | 3.80 | -0.13 | -3.31% | 3.79 | 3.94 | 112617 | 4349 | 1.45% |
| 2025-08-13 | 3.96 | 3.93 | -0.02 | -0.51% | 3.90 | 4.02 | 145962 | 5770 | 1.88% |
| 2025-08-12 | 4.02 | 3.95 | -0.02 | -0.50% | 3.93 | 4.02 | 128320 | 5094 | 1.65% |
| 2025-08-11 | 3.98 | 3.97 | 0.01 | 0.25% | 3.93 | 3.99 | 102053 | 4038 | 1.31% |
| 2025-08-08 | 3.90 | 3.96 | 0.05 | 1.28% | 3.90 | 3.96 | 109907 | 4327 | 1.42% |
| 2025-08-07 | 3.92 | 3.91 | 0.01 | 0.26% | 3.90 | 4.04 | 188552 | 7454 | 2.43% |
| 2025-08-06 | 3.89 | 3.90 | 0.00 | 0.00% | 3.83 | 3.91 | 104132 | 4038 | 1.34% |
| 2025-08-05 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 4.01 | 119577 | 4708 | 1.54% |
| 2025-08-04 | 3.87 | 3.92 | 0.04 | 1.03% | 3.80 | 3.93 | 104416 | 4046 | 1.35% |
| 2025-08-01 | 3.82 | 3.88 | 0.04 | 1.04% | 3.80 | 3.91 | 94429 | 3648 | 1.22% |
| 2025-07-31 | 3.93 | 3.84 | -0.08 | -2.04% | 3.77 | 3.93 | 138335 | 5282 | 1.78% |
| 2025-07-30 | 3.86 | 3.92 | 0.08 | 2.08% | 3.82 | 3.93 | 113907 | 4420 | 1.47% |
| 2025-07-29 | 3.83 | 3.84 | 0.00 | 0.00% | 3.78 | 3.85 | 80638 | 3073 | 1.04% |
| 2025-07-28 | 3.83 | 3.84 | 0.03 | 0.79% | 3.78 | 3.86 | 97557 | 3736 | 1.26% |
| 2025-07-25 | 3.81 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 63287 | 2403 | 0.82% |
| 2025-07-24 | 3.77 | 3.80 | 0.03 | 0.80% | 3.76 | 3.81 | 65783 | 2491 | 0.85% |