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 | 4.25 | 4.30 | 0.05 | 1.18% | 4.25 | 4.35 | 255940 | 11040 | 1.54% |
| 2025-10-30 | 4.24 | 4.25 | 0.00 | 0.00% | 4.23 | 4.28 | 161251 | 6873 | 0.97% |
| 2025-10-29 | 4.24 | 4.25 | 0.01 | 0.24% | 4.21 | 4.25 | 80752 | 3417 | 0.49% |
| 2025-10-28 | 4.23 | 4.24 | 0.01 | 0.24% | 4.23 | 4.26 | 87944 | 3735 | 0.53% |
| 2025-10-27 | 4.28 | 4.23 | -0.06 | -1.40% | 4.23 | 4.30 | 206151 | 8792 | 1.24% |
| 2025-10-24 | 4.31 | 4.29 | -0.02 | -0.46% | 4.27 | 4.32 | 117549 | 5044 | 0.71% |
| 2025-10-23 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.32 | 134998 | 5799 | 0.81% |
| 2025-10-22 | 4.30 | 4.31 | 0.02 | 0.47% | 4.26 | 4.31 | 121302 | 5198 | 0.73% |
| 2025-10-21 | 4.28 | 4.29 | 0.01 | 0.23% | 4.26 | 4.31 | 111568 | 4787 | 0.67% |
| 2025-10-20 | 4.29 | 4.28 | 0.00 | 0.00% | 4.26 | 4.31 | 118866 | 5094 | 0.72% |
| 2025-10-17 | 4.36 | 4.28 | -0.09 | -2.06% | 4.25 | 4.37 | 190394 | 8198 | 1.15% |
| 2025-10-16 | 4.26 | 4.37 | 0.11 | 2.58% | 4.23 | 4.39 | 320207 | 13854 | 1.93% |
| 2025-10-15 | 4.23 | 4.26 | 0.01 | 0.24% | 4.23 | 4.28 | 103799 | 4419 | 0.63% |
| 2025-10-14 | 4.30 | 4.25 | -0.04 | -0.93% | 4.24 | 4.31 | 156575 | 6697 | 0.94% |
| 2025-10-13 | 4.17 | 4.29 | -0.02 | -0.46% | 4.16 | 4.29 | 127372 | 5408 | 0.77% |
| 2025-10-10 | 4.23 | 4.31 | 0.06 | 1.41% | 4.22 | 4.32 | 178878 | 7630 | 1.08% |
| 2025-10-09 | 4.18 | 4.25 | 0.07 | 1.67% | 4.18 | 4.26 | 210166 | 8843 | 1.27% |
| 2025-09-30 | 4.20 | 4.18 | -0.03 | -0.71% | 4.15 | 4.21 | 178685 | 7454 | 1.08% |
| 2025-09-29 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 130189 | 5467 | 0.79% |
| 2025-09-26 | 4.17 | 4.18 | 0.00 | 0.00% | 4.16 | 4.21 | 97729 | 4089 | 0.59% |
| 2025-09-25 | 4.22 | 4.18 | -0.03 | -0.71% | 4.16 | 4.22 | 116153 | 4858 | 0.70% |
| 2025-09-24 | 4.17 | 4.21 | 0.03 | 0.72% | 4.15 | 4.22 | 117180 | 4908 | 0.71% |
| 2025-09-23 | 4.26 | 4.18 | -0.09 | -2.11% | 4.16 | 4.27 | 229114 | 9613 | 1.38% |
| 2025-09-22 | 4.33 | 4.27 | -0.06 | -1.39% | 4.25 | 4.34 | 149486 | 6395 | 0.90% |
| 2025-09-19 | 4.38 | 4.33 | -0.05 | -1.14% | 4.32 | 4.39 | 239747 | 10415 | 1.45% |
| 2025-09-18 | 4.45 | 4.38 | -0.08 | -1.79% | 4.35 | 4.46 | 245982 | 10842 | 1.48% |
| 2025-09-17 | 4.47 | 4.46 | 0.00 | 0.00% | 4.44 | 4.49 | 155704 | 6937 | 0.94% |
| 2025-09-16 | 4.40 | 4.46 | 0.07 | 1.59% | 4.39 | 4.51 | 307480 | 13724 | 1.85% |
| 2025-09-15 | 4.41 | 4.39 | -0.01 | -0.23% | 4.38 | 4.44 | 136686 | 6024 | 0.82% |
| 2025-09-12 | 4.41 | 4.40 | 0.00 | 0.00% | 4.38 | 4.41 | 145679 | 6405 | 0.88% |
| 2025-09-11 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.41 | 131809 | 5779 | 0.80% |
| 2025-09-10 | 4.38 | 4.39 | 0.01 | 0.23% | 4.36 | 4.39 | 81559 | 3568 | 0.49% |
| 2025-09-09 | 4.40 | 4.38 | -0.02 | -0.45% | 4.37 | 4.41 | 97382 | 4269 | 0.59% |
| 2025-09-08 | 4.38 | 4.40 | 0.02 | 0.46% | 4.37 | 4.42 | 140016 | 6154 | 0.84% |
| 2025-09-05 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.39 | 112103 | 4898 | 0.68% |
| 2025-09-04 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.38 | 138399 | 6036 | 0.83% |
| 2025-09-03 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.41 | 175247 | 7653 | 1.06% |
| 2025-09-02 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.43 | 255417 | 11199 | 1.54% |
| 2025-09-01 | 4.40 | 4.42 | -0.01 | -0.23% | 4.38 | 4.45 | 194717 | 8602 | 1.17% |
| 2025-08-29 | 4.42 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 207847 | 9194 | 1.25% |
| 2025-08-28 | 4.45 | 4.43 | -0.03 | -0.67% | 4.35 | 4.49 | 370487 | 16344 | 2.24% |
| 2025-08-27 | 4.56 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 311715 | 14131 | 1.88% |
| 2025-08-26 | 4.54 | 4.55 | 0.01 | 0.22% | 4.53 | 4.57 | 205044 | 9338 | 1.24% |
| 2025-08-25 | 4.52 | 4.54 | 0.02 | 0.44% | 4.52 | 4.57 | 285199 | 12950 | 1.72% |
| 2025-08-22 | 4.52 | 4.52 | 0.00 | 0.00% | 4.47 | 4.52 | 200391 | 9006 | 1.21% |
| 2025-08-21 | 4.52 | 4.52 | 0.00 | 0.00% | 4.48 | 4.53 | 221424 | 9985 | 1.34% |
| 2025-08-20 | 4.49 | 4.52 | 0.00 | 0.00% | 4.45 | 4.52 | 205503 | 9225 | 1.24% |
| 2025-08-19 | 4.53 | 4.52 | -0.02 | -0.44% | 4.48 | 4.55 | 243924 | 10995 | 1.47% |
| 2025-08-18 | 4.40 | 4.54 | 0.13 | 2.95% | 4.40 | 4.69 | 648148 | 29536 | 3.91% |
| 2025-08-15 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.42 | 170931 | 7516 | 1.03% |
| 2025-08-14 | 4.46 | 4.39 | -0.06 | -1.35% | 4.37 | 4.47 | 258069 | 11394 | 1.56% |
| 2025-08-13 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 144214 | 6395 | 0.87% |
| 2025-08-12 | 4.46 | 4.43 | -0.04 | -0.89% | 4.43 | 4.47 | 118400 | 5269 | 0.71% |
| 2025-08-11 | 4.42 | 4.47 | 0.04 | 0.90% | 4.41 | 4.47 | 174308 | 7756 | 1.05% |
| 2025-08-08 | 4.41 | 4.43 | 0.01 | 0.23% | 4.36 | 4.43 | 226087 | 9950 | 1.36% |
| 2025-08-07 | 4.44 | 4.42 | -0.03 | -0.67% | 4.41 | 4.45 | 137547 | 6089 | 0.83% |
| 2025-08-06 | 4.46 | 4.45 | -0.01 | -0.22% | 4.43 | 4.47 | 133816 | 5941 | 0.81% |
| 2025-08-05 | 4.47 | 4.46 | -0.01 | -0.22% | 4.44 | 4.48 | 117968 | 5258 | 0.71% |
| 2025-08-04 | 4.47 | 4.47 | -0.01 | -0.22% | 4.43 | 4.47 | 109662 | 4881 | 0.66% |
| 2025-08-01 | 4.44 | 4.48 | 0.03 | 0.67% | 4.44 | 4.50 | 126277 | 5645 | 0.76% |
| 2025-07-31 | 4.52 | 4.45 | -0.08 | -1.77% | 4.43 | 4.53 | 208722 | 9338 | 1.26% |
| 2025-07-30 | 4.51 | 4.53 | 0.01 | 0.22% | 4.49 | 4.54 | 169950 | 7673 | 1.03% |
| 2025-07-29 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 210958 | 9478 | 1.27% |
| 2025-07-28 | 4.54 | 4.51 | -0.03 | -0.66% | 4.50 | 4.56 | 164099 | 7414 | 0.99% |
| 2025-07-25 | 4.57 | 4.54 | -0.03 | -0.66% | 4.53 | 4.58 | 179542 | 8173 | 1.08% |
| 2025-07-24 | 4.52 | 4.57 | 0.06 | 1.33% | 4.50 | 4.57 | 225026 | 10218 | 1.36% |