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 | 4.34 | 4.45 | 0.11 | 2.53% | 4.33 | 4.50 | 220004 | 9742 | 2.74% |
| 2025-10-30 | 4.53 | 4.34 | -0.18 | -3.98% | 4.34 | 4.53 | 224671 | 9882 | 2.80% |
| 2025-10-29 | 4.54 | 4.52 | -0.04 | -0.88% | 4.47 | 4.57 | 176940 | 7973 | 2.20% |
| 2025-10-28 | 4.46 | 4.56 | 0.10 | 2.24% | 4.44 | 4.60 | 291444 | 13193 | 3.63% |
| 2025-10-27 | 4.46 | 4.46 | 0.11 | 2.53% | 4.41 | 4.60 | 295558 | 13255 | 3.68% |
| 2025-10-24 | 4.38 | 4.35 | -0.04 | -0.91% | 4.33 | 4.42 | 128543 | 5602 | 1.60% |
| 2025-10-23 | 4.39 | 4.39 | 0.00 | 0.00% | 4.31 | 4.44 | 184594 | 8048 | 2.30% |
| 2025-10-22 | 4.43 | 4.39 | -0.07 | -1.57% | 4.37 | 4.47 | 173097 | 7660 | 2.15% |
| 2025-10-21 | 4.41 | 4.46 | 0.03 | 0.68% | 4.36 | 4.46 | 207482 | 9172 | 2.58% |
| 2025-10-20 | 4.40 | 4.43 | 0.03 | 0.68% | 4.35 | 4.50 | 195711 | 8662 | 2.44% |
| 2025-10-17 | 4.40 | 4.40 | -0.02 | -0.45% | 4.37 | 4.53 | 305089 | 13540 | 3.80% |
| 2025-10-16 | 4.29 | 4.42 | 0.11 | 2.55% | 4.26 | 4.44 | 267200 | 11652 | 3.33% |
| 2025-10-15 | 4.25 | 4.31 | 0.08 | 1.89% | 4.21 | 4.34 | 188619 | 8102 | 2.35% |
| 2025-10-14 | 4.30 | 4.23 | -0.07 | -1.63% | 4.21 | 4.38 | 246786 | 10621 | 3.07% |
| 2025-10-13 | 4.01 | 4.30 | 0.16 | 3.86% | 3.95 | 4.33 | 367147 | 15433 | 4.57% |
| 2025-10-10 | 4.08 | 4.14 | 0.05 | 1.22% | 4.05 | 4.19 | 176657 | 7317 | 2.20% |
| 2025-10-09 | 4.20 | 4.09 | -0.08 | -1.92% | 4.07 | 4.22 | 200505 | 8253 | 2.50% |
| 2025-09-30 | 4.19 | 4.17 | -0.01 | -0.24% | 4.15 | 4.21 | 140130 | 5854 | 1.74% |
| 2025-09-29 | 4.15 | 4.18 | 0.05 | 1.21% | 4.08 | 4.22 | 141158 | 5879 | 1.76% |
| 2025-09-26 | 4.14 | 4.13 | 0.01 | 0.24% | 4.06 | 4.19 | 155708 | 6428 | 1.94% |
| 2025-09-25 | 4.22 | 4.12 | -0.09 | -2.14% | 4.11 | 4.27 | 184589 | 7709 | 2.30% |
| 2025-09-24 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.25 | 141824 | 5958 | 1.77% |
| 2025-09-23 | 4.28 | 4.19 | -0.08 | -1.87% | 4.07 | 4.28 | 199478 | 8264 | 2.48% |
| 2025-09-22 | 4.36 | 4.27 | -0.07 | -1.61% | 4.24 | 4.36 | 135763 | 5808 | 1.69% |
| 2025-09-19 | 4.42 | 4.34 | -0.08 | -1.81% | 4.31 | 4.44 | 226220 | 9837 | 2.82% |
| 2025-09-18 | 4.58 | 4.42 | -0.16 | -3.49% | 4.37 | 4.61 | 338293 | 15158 | 4.21% |
| 2025-09-17 | 4.61 | 4.58 | -0.03 | -0.65% | 4.57 | 4.67 | 305938 | 14119 | 3.81% |
| 2025-09-16 | 4.36 | 4.61 | 0.25 | 5.73% | 4.34 | 4.71 | 501595 | 22708 | 6.24% |
| 2025-09-15 | 4.34 | 4.36 | 0.02 | 0.46% | 4.29 | 4.38 | 159508 | 6923 | 1.99% |
| 2025-09-12 | 4.41 | 4.34 | -0.07 | -1.59% | 4.33 | 4.42 | 200709 | 8757 | 2.50% |
| 2025-09-11 | 4.38 | 4.41 | 0.03 | 0.68% | 4.27 | 4.41 | 184766 | 8024 | 2.30% |
| 2025-09-10 | 4.39 | 4.38 | 0.00 | 0.00% | 4.36 | 4.49 | 194080 | 8569 | 2.42% |
| 2025-09-09 | 4.48 | 4.38 | -0.10 | -2.23% | 4.36 | 4.50 | 170800 | 7543 | 2.13% |
| 2025-09-08 | 4.47 | 4.48 | 0.03 | 0.67% | 4.42 | 4.54 | 189020 | 8458 | 2.35% |
| 2025-09-05 | 4.38 | 4.45 | 0.11 | 2.53% | 4.30 | 4.46 | 197265 | 8699 | 2.46% |
| 2025-09-04 | 4.41 | 4.34 | -0.02 | -0.46% | 4.28 | 4.45 | 220057 | 9657 | 2.74% |
| 2025-09-03 | 4.46 | 4.36 | -0.10 | -2.24% | 4.34 | 4.50 | 183220 | 8097 | 2.28% |
| 2025-09-02 | 4.54 | 4.46 | -0.04 | -0.89% | 4.37 | 4.54 | 262053 | 11634 | 3.26% |
| 2025-09-01 | 4.55 | 4.50 | -0.03 | -0.66% | 4.45 | 4.59 | 215141 | 9721 | 2.68% |
| 2025-08-29 | 4.57 | 4.53 | -0.06 | -1.31% | 4.49 | 4.64 | 241135 | 10947 | 3.00% |
| 2025-08-28 | 4.64 | 4.59 | 0.02 | 0.44% | 4.43 | 4.68 | 292318 | 13337 | 3.64% |
| 2025-08-27 | 4.78 | 4.57 | -0.20 | -4.19% | 4.57 | 4.80 | 304880 | 14287 | 3.80% |
| 2025-08-26 | 4.72 | 4.77 | 0.05 | 1.06% | 4.69 | 4.81 | 243314 | 11538 | 3.03% |
| 2025-08-25 | 4.81 | 4.72 | -0.09 | -1.87% | 4.68 | 4.83 | 292298 | 13830 | 3.64% |
| 2025-08-22 | 4.84 | 4.81 | -0.01 | -0.21% | 4.74 | 4.85 | 223520 | 10705 | 2.78% |
| 2025-08-21 | 4.90 | 4.82 | -0.06 | -1.23% | 4.77 | 4.92 | 234323 | 11299 | 2.92% |
| 2025-08-20 | 4.78 | 4.88 | 0.05 | 1.04% | 4.74 | 4.94 | 255431 | 12324 | 3.18% |
| 2025-08-19 | 4.74 | 4.83 | 0.07 | 1.47% | 4.70 | 4.89 | 358429 | 17271 | 4.46% |
| 2025-08-18 | 4.60 | 4.76 | 0.16 | 3.48% | 4.60 | 4.85 | 442325 | 20776 | 5.51% |
| 2025-08-15 | 4.59 | 4.60 | 0.00 | 0.00% | 4.55 | 4.66 | 351750 | 16226 | 4.38% |
| 2025-08-14 | 4.80 | 4.60 | -0.21 | -4.37% | 4.58 | 4.87 | 524545 | 24538 | 6.53% |
| 2025-08-13 | 4.80 | 4.81 | -0.03 | -0.62% | 4.72 | 4.84 | 477741 | 22842 | 5.95% |
| 2025-08-12 | 4.78 | 4.84 | 0.04 | 0.83% | 4.75 | 5.08 | 656576 | 32006 | 8.17% |
| 2025-08-11 | 4.85 | 4.80 | 0.02 | 0.42% | 4.69 | 4.87 | 554268 | 26479 | 6.90% |
| 2025-08-08 | 4.49 | 4.78 | 0.28 | 6.22% | 4.49 | 4.87 | 795354 | 37379 | 9.90% |
| 2025-08-07 | 4.46 | 4.50 | 0.04 | 0.90% | 4.40 | 4.60 | 442997 | 19932 | 5.51% |
| 2025-08-06 | 4.43 | 4.46 | 0.01 | 0.22% | 4.39 | 4.60 | 461537 | 20630 | 5.75% |
| 2025-08-05 | 4.27 | 4.45 | 0.19 | 4.46% | 4.26 | 4.52 | 539614 | 23839 | 6.72% |
| 2025-08-04 | 4.26 | 4.26 | -0.01 | -0.23% | 4.13 | 4.27 | 329171 | 13871 | 4.10% |
| 2025-08-01 | 4.19 | 4.27 | 0.08 | 1.91% | 4.16 | 4.27 | 424549 | 17873 | 5.29% |
| 2025-07-31 | 4.08 | 4.19 | 0.09 | 2.20% | 4.06 | 4.30 | 533085 | 22390 | 6.64% |
| 2025-07-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.06 | 4.15 | 221364 | 9085 | 2.76% |
| 2025-07-29 | 4.09 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 212168 | 8659 | 2.64% |
| 2025-07-28 | 4.08 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 167208 | 6829 | 2.08% |
| 2025-07-25 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 174766 | 7084 | 2.18% |