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 | 4.09 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 330909 | 13731 | 2.55% |
| 2025-10-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.16 | 265951 | 10932 | 2.05% |
| 2025-10-29 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 307994 | 12699 | 2.37% |
| 2025-10-28 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 214335 | 8937 | 1.65% |
| 2025-10-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 269698 | 11242 | 2.08% |
| 2025-10-24 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 244528 | 10118 | 1.88% |
| 2025-10-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.07 | 4.16 | 235504 | 9658 | 1.81% |
| 2025-10-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.19 | 308627 | 12808 | 2.38% |
| 2025-10-21 | 4.05 | 4.14 | 0.09 | 2.22% | 4.04 | 4.14 | 329705 | 13515 | 2.54% |
| 2025-10-20 | 4.03 | 4.05 | 0.06 | 1.50% | 4.01 | 4.06 | 276857 | 11169 | 2.13% |
| 2025-10-17 | 4.06 | 3.99 | -0.08 | -1.97% | 3.98 | 4.09 | 356855 | 14376 | 2.75% |
| 2025-10-16 | 4.16 | 4.07 | -0.09 | -2.16% | 4.05 | 4.17 | 432540 | 17715 | 3.33% |
| 2025-10-15 | 4.16 | 4.16 | 0.02 | 0.48% | 4.13 | 4.17 | 228591 | 9486 | 1.76% |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.26 | 352951 | 14815 | 2.72% |
| 2025-10-13 | 4.00 | 4.20 | -0.04 | -0.94% | 4.00 | 4.22 | 380337 | 15745 | 2.93% |
| 2025-10-10 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 428830 | 18312 | 3.30% |
| 2025-10-09 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.30 | 320502 | 13660 | 2.47% |
| 2025-09-30 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 363105 | 15522 | 2.80% |
| 2025-09-29 | 4.21 | 4.30 | 0.08 | 1.90% | 4.15 | 4.35 | 480553 | 20504 | 3.70% |
| 2025-09-26 | 4.22 | 4.22 | -0.03 | -0.71% | 4.21 | 4.29 | 291304 | 12380 | 2.24% |
| 2025-09-25 | 4.29 | 4.25 | -0.05 | -1.16% | 4.23 | 4.32 | 361596 | 15437 | 2.78% |
| 2025-09-24 | 4.25 | 4.30 | 0.05 | 1.18% | 4.19 | 4.36 | 421744 | 18126 | 3.25% |
| 2025-09-23 | 4.40 | 4.25 | -0.19 | -4.28% | 4.19 | 4.42 | 638538 | 27233 | 4.92% |
| 2025-09-22 | 4.42 | 4.44 | 0.01 | 0.23% | 4.33 | 4.44 | 444509 | 19500 | 3.42% |
| 2025-09-19 | 4.50 | 4.43 | -0.08 | -1.77% | 4.40 | 4.54 | 571507 | 25404 | 4.40% |
| 2025-09-18 | 4.65 | 4.51 | -0.14 | -3.01% | 4.47 | 4.65 | 626607 | 28702 | 4.83% |
| 2025-09-17 | 4.70 | 4.65 | -0.08 | -1.69% | 4.63 | 4.71 | 533357 | 24821 | 4.11% |
| 2025-09-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.65 | 4.75 | 592106 | 27811 | 4.56% |
| 2025-09-15 | 4.76 | 4.71 | -0.04 | -0.84% | 4.67 | 4.84 | 753681 | 35638 | 5.80% |
| 2025-09-12 | 4.68 | 4.75 | 0.05 | 1.06% | 4.68 | 4.79 | 1211766 | 57472 | 9.33% |
| 2025-09-11 | 4.49 | 4.70 | 0.22 | 4.91% | 4.45 | 4.76 | 1191251 | 55019 | 9.17% |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 255677 | 11439 | 1.97% |
| 2025-09-09 | 4.55 | 4.46 | -0.09 | -1.98% | 4.44 | 4.55 | 309675 | 13891 | 2.38% |
| 2025-09-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.50 | 4.62 | 364927 | 16589 | 2.81% |
| 2025-09-05 | 4.47 | 4.56 | 0.11 | 2.47% | 4.44 | 4.57 | 449692 | 20311 | 3.46% |
| 2025-09-04 | 4.47 | 4.45 | -0.02 | -0.45% | 4.38 | 4.53 | 426631 | 19068 | 3.29% |
| 2025-09-03 | 4.61 | 4.47 | -0.14 | -3.04% | 4.44 | 4.62 | 463683 | 20982 | 3.57% |
| 2025-09-02 | 4.63 | 4.61 | -0.04 | -0.86% | 4.53 | 4.70 | 628207 | 28886 | 4.84% |
| 2025-09-01 | 4.53 | 4.65 | 0.12 | 2.65% | 4.50 | 4.69 | 631864 | 29211 | 4.87% |
| 2025-08-29 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 495709 | 22599 | 3.82% |
| 2025-08-28 | 4.58 | 4.62 | 0.04 | 0.87% | 4.46 | 4.64 | 735880 | 33603 | 5.67% |
| 2025-08-27 | 4.70 | 4.58 | -0.08 | -1.72% | 4.58 | 4.78 | 1068421 | 50304 | 8.23% |
| 2025-08-26 | 4.75 | 4.66 | 0.01 | 0.22% | 4.64 | 4.77 | 667674 | 31191 | 4.89% |
| 2025-08-25 | 4.70 | 4.65 | 0.03 | 0.65% | 4.62 | 4.76 | 973375 | 45636 | 7.13% |
| 2025-08-22 | 4.66 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 894229 | 41297 | 6.55% |
| 2025-08-21 | 4.58 | 4.69 | 0.13 | 2.85% | 4.55 | 4.91 | 1638355 | 77329 | 11.99% |
| 2025-08-20 | 4.52 | 4.56 | 0.03 | 0.66% | 4.48 | 4.63 | 719157 | 32632 | 5.26% |
| 2025-08-19 | 4.48 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 919938 | 41791 | 6.73% |
| 2025-08-18 | 4.46 | 4.51 | 0.05 | 1.12% | 4.43 | 4.57 | 831544 | 37338 | 6.09% |
| 2025-08-15 | 4.36 | 4.46 | 0.10 | 2.29% | 4.34 | 4.50 | 841546 | 37451 | 6.16% |
| 2025-08-14 | 4.44 | 4.36 | -0.10 | -2.24% | 4.35 | 4.48 | 645357 | 28426 | 4.72% |
| 2025-08-13 | 4.34 | 4.46 | 0.13 | 3.00% | 4.34 | 4.52 | 1180814 | 52493 | 8.64% |
| 2025-08-12 | 4.32 | 4.33 | 0.01 | 0.23% | 4.29 | 4.34 | 348538 | 15021 | 2.55% |
| 2025-08-11 | 4.23 | 4.32 | 0.11 | 2.61% | 4.22 | 4.36 | 624214 | 26911 | 4.57% |
| 2025-08-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.28 | 441997 | 18679 | 3.24% |
| 2025-08-07 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 291206 | 12481 | 2.13% |
| 2025-08-06 | 4.29 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 322733 | 13807 | 2.36% |
| 2025-08-05 | 4.27 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 263943 | 11322 | 1.93% |
| 2025-08-04 | 4.26 | 4.28 | 0.03 | 0.71% | 4.19 | 4.29 | 273353 | 11639 | 2.00% |
| 2025-08-01 | 4.28 | 4.25 | 0.01 | 0.24% | 4.23 | 4.28 | 255724 | 10875 | 1.87% |
| 2025-07-31 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 364558 | 15572 | 2.67% |
| 2025-07-30 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.34 | 344649 | 14860 | 2.52% |
| 2025-07-29 | 4.37 | 4.34 | -0.04 | -0.91% | 4.29 | 4.39 | 411311 | 17759 | 3.01% |
| 2025-07-28 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 348569 | 15206 | 2.55% |
| 2025-07-25 | 4.42 | 4.38 | -0.06 | -1.35% | 4.38 | 4.45 | 476828 | 20959 | 3.49% |
| 2025-07-24 | 4.46 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 602635 | 26675 | 4.41% |