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 | 4.11 | 4.07 | -0.03 | -0.73% | 4.06 | 4.11 | 169692 | 6922 | 1.05% |
| 2025-10-30 | 4.13 | 4.10 | -0.06 | -1.44% | 4.09 | 4.14 | 240668 | 9906 | 1.49% |
| 2025-10-29 | 4.18 | 4.16 | -0.01 | -0.24% | 4.13 | 4.19 | 140471 | 5832 | 0.87% |
| 2025-10-28 | 4.14 | 4.17 | 0.03 | 0.72% | 4.14 | 4.20 | 292727 | 12233 | 1.82% |
| 2025-10-27 | 4.12 | 4.14 | 0.03 | 0.73% | 4.09 | 4.16 | 212258 | 8760 | 1.32% |
| 2025-10-24 | 4.17 | 4.11 | -0.06 | -1.44% | 4.10 | 4.18 | 221239 | 9132 | 1.37% |
| 2025-10-23 | 4.16 | 4.17 | -0.01 | -0.24% | 4.15 | 4.20 | 267376 | 11146 | 1.66% |
| 2025-10-22 | 4.12 | 4.18 | 0.04 | 0.97% | 4.11 | 4.25 | 441668 | 18491 | 2.74% |
| 2025-10-21 | 4.09 | 4.14 | 0.07 | 1.72% | 4.07 | 4.24 | 470325 | 19471 | 2.92% |
| 2025-10-20 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.08 | 153759 | 6230 | 0.95% |
| 2025-10-17 | 4.05 | 4.05 | 0.00 | 0.00% | 4.04 | 4.09 | 225818 | 9172 | 1.40% |
| 2025-10-16 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.06 | 111457 | 4509 | 0.69% |
| 2025-10-15 | 4.04 | 4.04 | 0.01 | 0.25% | 4.02 | 4.06 | 121001 | 4890 | 0.75% |
| 2025-10-14 | 4.02 | 4.03 | 0.02 | 0.50% | 4.00 | 4.04 | 138359 | 5566 | 0.86% |
| 2025-10-13 | 3.99 | 4.01 | -0.01 | -0.25% | 3.97 | 4.03 | 148386 | 5920 | 0.92% |
| 2025-10-10 | 3.96 | 4.02 | 0.05 | 1.26% | 3.96 | 4.03 | 148970 | 5970 | 0.93% |
| 2025-10-09 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 96813 | 3829 | 0.60% |
| 2025-09-30 | 3.96 | 3.95 | 0.00 | 0.00% | 3.94 | 3.96 | 58941 | 2327 | 0.37% |
| 2025-09-29 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 3.97 | 90299 | 3566 | 0.56% |
| 2025-09-26 | 3.96 | 3.96 | 0.00 | 0.00% | 3.94 | 3.97 | 43188 | 1710 | 0.27% |
| 2025-09-25 | 4.00 | 3.96 | -0.03 | -0.75% | 3.94 | 4.00 | 66149 | 2620 | 0.41% |
| 2025-09-24 | 3.96 | 3.99 | 0.02 | 0.50% | 3.95 | 4.00 | 87431 | 3481 | 0.54% |
| 2025-09-23 | 3.96 | 3.97 | 0.00 | 0.00% | 3.93 | 3.97 | 100091 | 3954 | 0.62% |
| 2025-09-22 | 4.01 | 3.97 | -0.05 | -1.24% | 3.95 | 4.02 | 93036 | 3702 | 0.58% |
| 2025-09-19 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.02 | 78593 | 3150 | 0.49% |
| 2025-09-18 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.06 | 160562 | 6471 | 1.00% |
| 2025-09-17 | 4.06 | 4.06 | 0.00 | 0.00% | 4.04 | 4.07 | 134463 | 5453 | 0.84% |
| 2025-09-16 | 4.04 | 4.06 | 0.03 | 0.74% | 4.03 | 4.07 | 155793 | 6313 | 0.97% |
| 2025-09-15 | 4.07 | 4.03 | -0.04 | -0.98% | 4.03 | 4.08 | 177463 | 7181 | 1.10% |
| 2025-09-12 | 4.08 | 4.07 | 0.00 | 0.00% | 4.06 | 4.09 | 167762 | 6833 | 1.04% |
| 2025-09-11 | 4.07 | 4.07 | -0.01 | -0.25% | 4.05 | 4.08 | 199356 | 8095 | 1.24% |
| 2025-09-10 | 4.08 | 4.08 | -0.01 | -0.24% | 4.06 | 4.09 | 135908 | 5540 | 0.84% |
| 2025-09-09 | 4.11 | 4.09 | -0.01 | -0.24% | 4.08 | 4.11 | 71939 | 2945 | 0.45% |
| 2025-09-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.09 | 4.12 | 96758 | 3966 | 0.60% |
| 2025-09-05 | 4.09 | 4.10 | 0.01 | 0.24% | 4.07 | 4.10 | 86946 | 3551 | 0.54% |
| 2025-09-04 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.09 | 110340 | 4498 | 0.69% |
| 2025-09-03 | 4.12 | 4.08 | -0.04 | -0.97% | 4.07 | 4.13 | 119178 | 4884 | 0.74% |
| 2025-09-02 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 137288 | 5651 | 0.85% |
| 2025-09-01 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 229803 | 9492 | 1.43% |
| 2025-08-29 | 4.24 | 4.16 | -0.12 | -2.80% | 4.13 | 4.25 | 425969 | 17834 | 2.65% |
| 2025-08-28 | 4.30 | 4.28 | -0.02 | -0.47% | 4.23 | 4.31 | 162915 | 6957 | 1.01% |
| 2025-08-27 | 4.35 | 4.30 | -0.05 | -1.15% | 4.29 | 4.35 | 154814 | 6685 | 0.96% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.34 | 4.37 | 143371 | 6238 | 0.89% |
| 2025-08-25 | 4.33 | 4.35 | 0.03 | 0.69% | 4.32 | 4.36 | 167300 | 7269 | 1.04% |
| 2025-08-22 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106994 | 4611 | 0.66% |
| 2025-08-21 | 4.31 | 4.33 | 0.02 | 0.46% | 4.30 | 4.34 | 148494 | 6422 | 0.92% |
| 2025-08-20 | 4.29 | 4.31 | 0.01 | 0.23% | 4.28 | 4.31 | 90194 | 3871 | 0.56% |
| 2025-08-19 | 4.29 | 4.30 | 0.00 | 0.00% | 4.29 | 4.31 | 80062 | 3441 | 0.50% |
| 2025-08-18 | 4.28 | 4.30 | 0.02 | 0.47% | 4.28 | 4.32 | 123288 | 5299 | 0.77% |
| 2025-08-15 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.29 | 157203 | 6719 | 0.98% |
| 2025-08-14 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.32 | 158300 | 6795 | 0.98% |
| 2025-08-13 | 4.32 | 4.31 | -0.01 | -0.23% | 4.29 | 4.33 | 136360 | 5871 | 0.85% |
| 2025-08-12 | 4.32 | 4.32 | 0.00 | 0.00% | 4.31 | 4.34 | 108082 | 4673 | 0.67% |
| 2025-08-11 | 4.34 | 4.32 | -0.01 | -0.23% | 4.30 | 4.35 | 105299 | 4547 | 0.65% |
| 2025-08-08 | 4.32 | 4.33 | 0.01 | 0.23% | 4.31 | 4.34 | 72591 | 3137 | 0.45% |
| 2025-08-07 | 4.31 | 4.32 | 0.00 | 0.00% | 4.30 | 4.34 | 114119 | 4929 | 0.71% |
| 2025-08-06 | 4.33 | 4.32 | -0.01 | -0.23% | 4.29 | 4.33 | 106235 | 4577 | 0.66% |
| 2025-08-05 | 4.29 | 4.33 | 0.04 | 0.93% | 4.28 | 4.34 | 121683 | 5255 | 0.76% |
| 2025-08-04 | 4.28 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 101032 | 4324 | 0.63% |
| 2025-08-01 | 4.27 | 4.29 | 0.02 | 0.47% | 4.26 | 4.30 | 103473 | 4432 | 0.64% |
| 2025-07-31 | 4.32 | 4.27 | -0.06 | -1.39% | 4.25 | 4.33 | 182703 | 7825 | 1.13% |
| 2025-07-30 | 4.33 | 4.33 | 0.00 | 0.00% | 4.32 | 4.37 | 161862 | 7033 | 1.01% |
| 2025-07-29 | 4.38 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 156902 | 6792 | 0.97% |
| 2025-07-28 | 4.40 | 4.37 | -0.03 | -0.68% | 4.36 | 4.41 | 136919 | 5993 | 0.85% |
| 2025-07-25 | 4.45 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 141809 | 6271 | 0.88% |
| 2025-07-24 | 4.43 | 4.44 | 0.01 | 0.23% | 4.40 | 4.45 | 138013 | 6112 | 0.86% |