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 | 4.53 | 4.75 | 0.24 | 5.32% | 4.52 | 4.82 | 457303 | 21560 | 7.21% |
| 2025-10-30 | 4.60 | 4.51 | -0.05 | -1.10% | 4.50 | 4.63 | 234281 | 10655 | 3.69% |
| 2025-10-29 | 4.71 | 4.56 | -0.20 | -4.20% | 4.51 | 4.75 | 362861 | 16672 | 5.72% |
| 2025-10-28 | 4.56 | 4.76 | 0.19 | 4.16% | 4.56 | 4.84 | 405911 | 19280 | 6.40% |
| 2025-10-27 | 4.62 | 4.57 | 0.00 | 0.00% | 4.53 | 4.64 | 227002 | 10365 | 3.58% |
| 2025-10-24 | 4.46 | 4.57 | 0.08 | 1.78% | 4.46 | 4.58 | 315505 | 14339 | 4.97% |
| 2025-10-23 | 4.37 | 4.49 | 0.11 | 2.51% | 4.32 | 4.55 | 364167 | 16261 | 5.74% |
| 2025-10-22 | 4.24 | 4.38 | 0.15 | 3.55% | 4.21 | 4.41 | 309595 | 13446 | 4.88% |
| 2025-10-21 | 4.17 | 4.23 | 0.08 | 1.93% | 4.12 | 4.24 | 166854 | 6999 | 2.63% |
| 2025-10-20 | 4.08 | 4.15 | 0.10 | 2.47% | 4.07 | 4.17 | 168742 | 6972 | 2.66% |
| 2025-10-17 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.14 | 128747 | 5260 | 2.03% |
| 2025-10-16 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.19 | 194401 | 7986 | 3.06% |
| 2025-10-15 | 4.04 | 4.09 | 0.05 | 1.24% | 4.00 | 4.10 | 119700 | 4865 | 1.89% |
| 2025-10-14 | 4.13 | 4.04 | -0.07 | -1.70% | 4.03 | 4.15 | 149808 | 6105 | 2.36% |
| 2025-10-13 | 4.08 | 4.11 | -0.01 | -0.24% | 3.92 | 4.14 | 204203 | 8303 | 3.22% |
| 2025-10-10 | 4.16 | 4.12 | -0.06 | -1.44% | 4.12 | 4.20 | 148682 | 6160 | 2.34% |
| 2025-10-09 | 4.24 | 4.18 | 0.00 | 0.00% | 4.17 | 4.35 | 228864 | 9669 | 3.61% |
| 2025-09-30 | 4.23 | 4.18 | -0.04 | -0.95% | 4.17 | 4.26 | 153574 | 6467 | 2.42% |
| 2025-09-29 | 4.18 | 4.22 | 0.00 | 0.00% | 4.11 | 4.23 | 165117 | 6912 | 2.60% |
| 2025-09-26 | 4.23 | 4.22 | -0.02 | -0.47% | 4.16 | 4.28 | 170278 | 7199 | 2.68% |
| 2025-09-25 | 4.23 | 4.24 | -0.02 | -0.47% | 4.21 | 4.32 | 184701 | 7891 | 2.91% |
| 2025-09-24 | 4.08 | 4.26 | 0.13 | 3.15% | 4.06 | 4.26 | 189700 | 7963 | 2.99% |
| 2025-09-23 | 4.21 | 4.13 | -0.11 | -2.59% | 4.03 | 4.23 | 187317 | 7687 | 2.95% |
| 2025-09-22 | 4.26 | 4.24 | -0.06 | -1.40% | 4.20 | 4.30 | 142625 | 6031 | 2.25% |
| 2025-09-19 | 4.31 | 4.30 | -0.06 | -1.38% | 4.26 | 4.38 | 171447 | 7363 | 2.70% |
| 2025-09-18 | 4.47 | 4.36 | -0.13 | -2.90% | 4.31 | 4.51 | 254285 | 11238 | 4.01% |
| 2025-09-17 | 4.50 | 4.49 | -0.06 | -1.32% | 4.41 | 4.55 | 265774 | 11880 | 4.19% |
| 2025-09-16 | 4.50 | 4.55 | 0.14 | 3.17% | 4.44 | 4.61 | 420295 | 19063 | 6.62% |
| 2025-09-15 | 4.38 | 4.41 | 0.03 | 0.68% | 4.32 | 4.46 | 197011 | 8655 | 3.10% |
| 2025-09-12 | 4.41 | 4.38 | -0.05 | -1.13% | 4.36 | 4.50 | 172884 | 7642 | 2.72% |
| 2025-09-11 | 4.37 | 4.43 | 0.04 | 0.91% | 4.25 | 4.43 | 227414 | 9867 | 3.58% |
| 2025-09-10 | 4.32 | 4.39 | 0.09 | 2.09% | 4.31 | 4.51 | 269493 | 11898 | 4.25% |
| 2025-09-09 | 4.40 | 4.30 | -0.08 | -1.83% | 4.28 | 4.42 | 182740 | 7908 | 2.88% |
| 2025-09-08 | 4.35 | 4.38 | 0.01 | 0.23% | 4.32 | 4.43 | 198001 | 8658 | 3.12% |
| 2025-09-05 | 4.28 | 4.37 | 0.10 | 2.34% | 4.19 | 4.37 | 212006 | 9102 | 3.34% |
| 2025-09-04 | 4.28 | 4.27 | 0.02 | 0.47% | 4.21 | 4.36 | 243745 | 10494 | 3.84% |
| 2025-09-03 | 4.44 | 4.25 | -0.19 | -4.28% | 4.23 | 4.50 | 295594 | 12855 | 4.66% |
| 2025-09-02 | 4.59 | 4.44 | -0.15 | -3.27% | 4.40 | 4.64 | 280389 | 12481 | 4.42% |
| 2025-09-01 | 4.48 | 4.59 | 0.11 | 2.46% | 4.48 | 4.61 | 279403 | 12756 | 4.40% |
| 2025-08-29 | 4.62 | 4.48 | -0.16 | -3.45% | 4.46 | 4.62 | 258617 | 11687 | 4.08% |
| 2025-08-28 | 4.63 | 4.64 | 0.01 | 0.22% | 4.39 | 4.70 | 322663 | 14702 | 5.08% |
| 2025-08-27 | 4.86 | 4.63 | -0.20 | -4.14% | 4.62 | 4.90 | 339872 | 16164 | 5.36% |
| 2025-08-26 | 4.75 | 4.83 | 0.09 | 1.90% | 4.71 | 4.87 | 336234 | 16184 | 5.30% |
| 2025-08-25 | 4.80 | 4.74 | -0.03 | -0.63% | 4.71 | 4.80 | 255950 | 12140 | 4.03% |
| 2025-08-22 | 4.73 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 246567 | 11704 | 3.89% |
| 2025-08-21 | 4.75 | 4.74 | -0.03 | -0.63% | 4.71 | 4.79 | 300427 | 14277 | 4.73% |
| 2025-08-20 | 4.68 | 4.77 | 0.06 | 1.27% | 4.65 | 4.77 | 318071 | 15051 | 5.01% |
| 2025-08-19 | 4.66 | 4.71 | 0.07 | 1.51% | 4.59 | 4.75 | 338604 | 15860 | 5.34% |
| 2025-08-18 | 4.57 | 4.64 | 0.09 | 1.98% | 4.54 | 4.69 | 312307 | 14528 | 4.92% |
| 2025-08-15 | 4.47 | 4.55 | 0.06 | 1.34% | 4.46 | 4.57 | 209396 | 9476 | 3.30% |
| 2025-08-14 | 4.63 | 4.49 | -0.13 | -2.81% | 4.46 | 4.64 | 291499 | 13169 | 4.59% |
| 2025-08-13 | 4.64 | 4.62 | -0.02 | -0.43% | 4.61 | 4.72 | 251022 | 11678 | 3.96% |
| 2025-08-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.62 | 4.71 | 163218 | 7590 | 2.57% |
| 2025-08-11 | 4.56 | 4.68 | 0.10 | 2.18% | 4.56 | 4.70 | 284408 | 13233 | 4.48% |
| 2025-08-08 | 4.69 | 4.58 | -0.11 | -2.35% | 4.57 | 4.72 | 249138 | 11504 | 3.93% |
| 2025-08-07 | 4.67 | 4.69 | 0.00 | 0.00% | 4.65 | 4.71 | 196156 | 9193 | 3.09% |
| 2025-08-06 | 4.64 | 4.69 | 0.04 | 0.86% | 4.62 | 4.69 | 206200 | 9598 | 3.25% |
| 2025-08-05 | 4.64 | 4.65 | 0.01 | 0.22% | 4.60 | 4.68 | 187165 | 8687 | 2.95% |
| 2025-08-04 | 4.68 | 4.64 | 0.00 | 0.00% | 4.49 | 4.68 | 236504 | 10818 | 3.73% |
| 2025-08-01 | 4.56 | 4.64 | 0.06 | 1.31% | 4.53 | 4.66 | 268527 | 12364 | 4.23% |
| 2025-07-31 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.77 | 366430 | 17047 | 5.77% |
| 2025-07-30 | 4.53 | 4.61 | 0.07 | 1.54% | 4.51 | 4.71 | 303556 | 14009 | 4.78% |
| 2025-07-29 | 4.56 | 4.54 | -0.03 | -0.66% | 4.45 | 4.58 | 176368 | 7931 | 2.78% |
| 2025-07-28 | 4.61 | 4.57 | -0.02 | -0.44% | 4.55 | 4.61 | 130837 | 5985 | 2.06% |
| 2025-07-25 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.63 | 161226 | 7389 | 2.54% |
| 2025-07-24 | 4.54 | 4.59 | 0.06 | 1.32% | 4.52 | 4.59 | 157261 | 7182 | 2.48% |