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 | 3.95 | 3.91 | -0.04 | -1.01% | 3.90 | 3.95 | 4678070 | 183350 | 1.32% |
| 2025-10-30 | 3.97 | 3.95 | -0.02 | -0.50% | 3.95 | 3.99 | 4316045 | 171405 | 1.22% |
| 2025-10-29 | 4.02 | 3.97 | -0.06 | -1.49% | 3.96 | 4.03 | 5206254 | 207335 | 1.47% |
| 2025-10-28 | 4.09 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5919885 | 239187 | 1.67% |
| 2025-10-27 | 4.11 | 4.09 | -0.03 | -0.73% | 4.06 | 4.13 | 5419758 | 221862 | 1.53% |
| 2025-10-24 | 4.15 | 4.12 | -0.04 | -0.96% | 4.11 | 4.22 | 7145078 | 296812 | 2.01% |
| 2025-10-23 | 4.05 | 4.16 | 0.11 | 2.72% | 4.04 | 4.17 | 9102592 | 374181 | 2.57% |
| 2025-10-22 | 4.02 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 6181269 | 249677 | 1.74% |
| 2025-10-21 | 4.04 | 4.02 | -0.04 | -0.99% | 4.01 | 4.07 | 5488451 | 221477 | 1.55% |
| 2025-10-20 | 4.01 | 4.06 | 0.05 | 1.25% | 3.97 | 4.06 | 4069302 | 163651 | 1.15% |
| 2025-10-17 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 4640672 | 187624 | 1.31% |
| 2025-10-16 | 4.02 | 4.06 | 0.03 | 0.74% | 4.00 | 4.07 | 5206691 | 210162 | 1.47% |
| 2025-10-15 | 4.02 | 4.03 | 0.01 | 0.25% | 3.99 | 4.05 | 3964004 | 159231 | 1.12% |
| 2025-10-14 | 3.94 | 4.02 | 0.06 | 1.52% | 3.93 | 4.04 | 6058874 | 242647 | 1.71% |
| 2025-10-13 | 3.93 | 3.96 | 0.01 | 0.25% | 3.87 | 3.97 | 5104665 | 200368 | 1.44% |
| 2025-10-10 | 3.95 | 3.95 | 0.00 | 0.00% | 3.94 | 4.04 | 8813891 | 350009 | 2.49% |
| 2025-10-09 | 3.98 | 3.95 | -0.03 | -0.75% | 3.94 | 3.99 | 4509320 | 178596 | 1.27% |
| 2025-09-30 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.02 | 4847298 | 192583 | 1.37% |
| 2025-09-29 | 4.05 | 4.01 | -0.04 | -0.99% | 3.99 | 4.08 | 5273547 | 212186 | 1.49% |
| 2025-09-26 | 4.05 | 4.05 | -0.01 | -0.25% | 4.01 | 4.07 | 1994703 | 80676 | 0.56% |
| 2025-09-25 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.08 | 2620981 | 106047 | 0.74% |
| 2025-09-24 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.13 | 3236783 | 132400 | 0.91% |
| 2025-09-23 | 4.04 | 4.09 | 0.05 | 1.24% | 4.01 | 4.12 | 4904786 | 200039 | 1.38% |
| 2025-09-22 | 4.05 | 4.04 | -0.01 | -0.25% | 4.02 | 4.06 | 2340900 | 94556 | 0.66% |
| 2025-09-19 | 4.03 | 4.05 | 0.02 | 0.50% | 4.02 | 4.11 | 6119946 | 247980 | 1.73% |
| 2025-09-18 | 4.11 | 4.03 | -0.06 | -1.47% | 4.01 | 4.11 | 5057787 | 205283 | 1.43% |
| 2025-09-17 | 4.13 | 4.09 | -0.04 | -0.97% | 4.08 | 4.14 | 4126260 | 169792 | 1.16% |
| 2025-09-16 | 4.22 | 4.13 | -0.06 | -1.43% | 4.10 | 4.28 | 9878052 | 411548 | 2.79% |
| 2025-09-15 | 4.39 | 4.33 | -0.05 | -1.14% | 4.30 | 4.41 | 5632726 | 244986 | 1.59% |
| 2025-09-12 | 4.46 | 4.38 | -0.08 | -1.79% | 4.37 | 4.49 | 4580205 | 202358 | 1.29% |
| 2025-09-11 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.47 | 2652557 | 117474 | 0.75% |
| 2025-09-10 | 4.44 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 2928186 | 129757 | 0.83% |
| 2025-09-09 | 4.42 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 1891030 | 83556 | 0.53% |
| 2025-09-08 | 4.46 | 4.41 | -0.06 | -1.34% | 4.39 | 4.51 | 3536520 | 156830 | 1.00% |
| 2025-09-05 | 4.48 | 4.47 | -0.01 | -0.22% | 4.41 | 4.50 | 2337398 | 104200 | 0.66% |
| 2025-09-04 | 4.51 | 4.48 | -0.03 | -0.67% | 4.43 | 4.51 | 2666345 | 119237 | 0.75% |
| 2025-09-03 | 4.56 | 4.51 | -0.05 | -1.10% | 4.48 | 4.58 | 2173479 | 98276 | 0.61% |
| 2025-09-02 | 4.52 | 4.56 | 0.05 | 1.11% | 4.50 | 4.57 | 3260167 | 147898 | 0.92% |
| 2025-09-01 | 4.63 | 4.51 | -0.09 | -1.96% | 4.50 | 4.67 | 5150502 | 235001 | 1.45% |
| 2025-08-29 | 4.68 | 4.60 | -0.09 | -1.92% | 4.59 | 4.75 | 4777178 | 222407 | 1.35% |
| 2025-08-28 | 4.61 | 4.69 | 0.08 | 1.74% | 4.59 | 4.72 | 3195035 | 149124 | 0.90% |
| 2025-08-27 | 4.72 | 4.61 | -0.12 | -2.54% | 4.61 | 4.72 | 3790802 | 176513 | 1.07% |
| 2025-08-26 | 4.78 | 4.73 | -0.05 | -1.05% | 4.71 | 4.78 | 2365966 | 111856 | 0.67% |
| 2025-08-25 | 4.72 | 4.78 | 0.05 | 1.06% | 4.70 | 4.81 | 2780996 | 132366 | 0.78% |
| 2025-08-22 | 4.76 | 4.73 | -0.03 | -0.63% | 4.67 | 4.77 | 2629853 | 123608 | 0.74% |
| 2025-08-21 | 4.71 | 4.76 | 0.05 | 1.06% | 4.69 | 4.78 | 2280635 | 108258 | 0.64% |
| 2025-08-20 | 4.69 | 4.71 | 0.02 | 0.43% | 4.67 | 4.75 | 1858212 | 87518 | 0.52% |
| 2025-08-19 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.74 | 1848580 | 87043 | 0.52% |
| 2025-08-18 | 4.72 | 4.71 | 0.01 | 0.21% | 4.68 | 4.74 | 2351228 | 110744 | 0.66% |
| 2025-08-15 | 4.83 | 4.70 | -0.13 | -2.69% | 4.68 | 4.84 | 4402548 | 207987 | 1.24% |
| 2025-08-14 | 4.87 | 4.83 | -0.03 | -0.62% | 4.83 | 4.92 | 1767659 | 86032 | 0.50% |
| 2025-08-13 | 4.96 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 2436520 | 119277 | 0.69% |
| 2025-08-12 | 4.89 | 4.94 | 0.05 | 1.02% | 4.88 | 4.98 | 2010996 | 99434 | 0.57% |
| 2025-08-11 | 4.96 | 4.89 | -0.08 | -1.61% | 4.89 | 4.98 | 2243502 | 110258 | 0.63% |
| 2025-08-08 | 4.98 | 4.97 | 0.00 | 0.00% | 4.96 | 5.03 | 2026088 | 101197 | 0.57% |
| 2025-08-07 | 4.97 | 4.97 | -0.01 | -0.20% | 4.93 | 4.99 | 1550773 | 77033 | 0.44% |
| 2025-08-06 | 5.04 | 4.98 | -0.07 | -1.39% | 4.97 | 5.06 | 2638226 | 131794 | 0.74% |
| 2025-08-05 | 4.94 | 5.05 | 0.12 | 2.43% | 4.92 | 5.06 | 3871895 | 193355 | 1.09% |
| 2025-08-04 | 4.88 | 4.93 | 0.03 | 0.61% | 4.86 | 4.99 | 3126515 | 154212 | 0.88% |
| 2025-08-01 | 4.89 | 4.90 | 0.01 | 0.20% | 4.82 | 4.91 | 2475471 | 120674 | 0.70% |
| 2025-07-31 | 4.94 | 4.89 | -0.04 | -0.81% | 4.83 | 4.94 | 2730034 | 133086 | 0.77% |
| 2025-07-30 | 4.96 | 4.93 | -0.01 | -0.20% | 4.91 | 5.00 | 3101911 | 153557 | 0.87% |
| 2025-07-29 | 5.05 | 4.94 | -0.10 | -1.98% | 4.92 | 5.10 | 3859869 | 192451 | 1.09% |
| 2025-07-28 | 5.05 | 5.04 | -0.01 | -0.20% | 5.02 | 5.09 | 2754683 | 139328 | 0.78% |
| 2025-07-25 | 5.09 | 5.05 | -0.05 | -0.98% | 5.03 | 5.11 | 3429696 | 173676 | 0.97% |
| 2025-07-24 | 5.25 | 5.10 | -0.13 | -2.49% | 5.07 | 5.25 | 3884632 | 198959 | 1.10% |