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 | 4.74 | 4.61 | -0.14 | -2.95% | 4.59 | 4.81 | 4735775 | 221141 | 4.08% |
| 2025-10-30 | 4.65 | 4.75 | 0.18 | 3.94% | 4.60 | 4.84 | 9418920 | 445437 | 8.11% |
| 2025-10-29 | 4.16 | 4.57 | 0.42 | 10.12% | 4.15 | 4.57 | 6446580 | 285492 | 5.55% |
| 2025-10-28 | 4.20 | 4.15 | -0.05 | -1.19% | 4.13 | 4.25 | 2318481 | 97139 | 2.00% |
| 2025-10-27 | 4.19 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 2185195 | 91413 | 1.88% |
| 2025-10-24 | 4.20 | 4.16 | 0.03 | 0.73% | 4.12 | 4.29 | 2851647 | 119373 | 2.46% |
| 2025-10-23 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.15 | 2421030 | 99379 | 2.08% |
| 2025-10-22 | 4.03 | 4.06 | 0.00 | 0.00% | 4.00 | 4.09 | 1799363 | 72835 | 1.55% |
| 2025-10-21 | 4.04 | 4.06 | 0.05 | 1.25% | 4.04 | 4.12 | 2141236 | 87382 | 1.84% |
| 2025-10-20 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 1903937 | 76641 | 1.64% |
| 2025-10-17 | 4.10 | 4.06 | -0.04 | -0.98% | 4.04 | 4.19 | 2180879 | 89384 | 1.88% |
| 2025-10-16 | 4.14 | 4.10 | -0.05 | -1.20% | 4.08 | 4.18 | 1984453 | 81851 | 1.71% |
| 2025-10-15 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.20 | 2656638 | 110184 | 2.29% |
| 2025-10-14 | 4.18 | 4.11 | 0.00 | 0.00% | 4.08 | 4.32 | 3431614 | 143888 | 2.95% |
| 2025-10-13 | 4.03 | 4.11 | -0.05 | -1.20% | 4.00 | 4.13 | 2936262 | 119177 | 2.53% |
| 2025-10-10 | 4.09 | 4.16 | 0.06 | 1.46% | 4.05 | 4.21 | 3200488 | 132901 | 2.76% |
| 2025-10-09 | 4.04 | 4.10 | 0.14 | 3.54% | 4.02 | 4.11 | 3821910 | 156087 | 3.29% |
| 2025-09-30 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 3.98 | 2197622 | 86944 | 1.89% |
| 2025-09-29 | 3.81 | 3.93 | 0.14 | 3.69% | 3.80 | 3.93 | 2496200 | 96782 | 2.15% |
| 2025-09-26 | 3.77 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 1149073 | 43656 | 0.99% |
| 2025-09-25 | 3.82 | 3.79 | -0.01 | -0.26% | 3.79 | 3.85 | 1192527 | 45509 | 1.03% |
| 2025-09-24 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.85 | 1113782 | 42597 | 0.96% |
| 2025-09-23 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.89 | 1550597 | 59389 | 1.34% |
| 2025-09-22 | 3.92 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 1199802 | 46520 | 1.03% |
| 2025-09-19 | 3.88 | 3.93 | 0.06 | 1.55% | 3.86 | 3.95 | 1942474 | 75997 | 1.67% |
| 2025-09-18 | 3.95 | 3.87 | -0.11 | -2.76% | 3.85 | 3.96 | 2482788 | 96957 | 2.14% |
| 2025-09-17 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.99 | 1871464 | 73815 | 1.61% |
| 2025-09-16 | 4.01 | 3.94 | -0.04 | -1.01% | 3.87 | 4.02 | 2491340 | 97668 | 2.15% |
| 2025-09-15 | 4.04 | 3.98 | -0.04 | -1.00% | 3.98 | 4.05 | 2125979 | 85026 | 1.83% |
| 2025-09-12 | 3.95 | 4.02 | 0.10 | 2.55% | 3.94 | 4.12 | 4411878 | 178139 | 3.80% |
| 2025-09-11 | 3.86 | 3.92 | 0.06 | 1.55% | 3.84 | 3.92 | 1654458 | 64266 | 1.42% |
| 2025-09-10 | 3.88 | 3.86 | -0.04 | -1.03% | 3.83 | 3.89 | 1782227 | 68764 | 1.53% |
| 2025-09-09 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 1923106 | 75232 | 1.66% |
| 2025-09-08 | 3.95 | 3.90 | -0.04 | -1.02% | 3.88 | 3.96 | 2034023 | 79537 | 1.75% |
| 2025-09-05 | 3.86 | 3.94 | 0.09 | 2.34% | 3.85 | 3.94 | 1876887 | 73085 | 1.62% |
| 2025-09-04 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.93 | 2413491 | 93547 | 2.08% |
| 2025-09-03 | 3.98 | 3.92 | -0.04 | -1.01% | 3.88 | 4.02 | 2248237 | 88347 | 1.94% |
| 2025-09-02 | 4.00 | 3.96 | -0.03 | -0.75% | 3.93 | 4.02 | 2445864 | 97142 | 2.11% |
| 2025-09-01 | 4.08 | 3.99 | -0.07 | -1.72% | 3.96 | 4.09 | 3511722 | 140904 | 3.02% |
| 2025-08-29 | 4.15 | 4.06 | -0.15 | -3.56% | 4.05 | 4.15 | 3843577 | 157103 | 3.31% |
| 2025-08-28 | 4.21 | 4.21 | -0.01 | -0.24% | 4.11 | 4.25 | 2014842 | 84269 | 1.73% |
| 2025-08-27 | 4.36 | 4.22 | -0.14 | -3.21% | 4.22 | 4.37 | 2091816 | 89861 | 1.80% |
| 2025-08-26 | 4.27 | 4.36 | 0.07 | 1.63% | 4.25 | 4.38 | 1557120 | 67323 | 1.34% |
| 2025-08-25 | 4.22 | 4.29 | 0.11 | 2.63% | 4.21 | 4.30 | 1739638 | 74185 | 1.50% |
| 2025-08-22 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.18 | 1086560 | 45190 | 0.94% |
| 2025-08-21 | 4.18 | 4.16 | 0.00 | 0.00% | 4.14 | 4.19 | 1247201 | 51834 | 1.07% |
| 2025-08-20 | 4.09 | 4.16 | 0.06 | 1.46% | 4.08 | 4.17 | 1223043 | 50610 | 1.05% |
| 2025-08-19 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.16 | 1176032 | 48375 | 1.01% |
| 2025-08-18 | 4.22 | 4.13 | -0.11 | -2.59% | 4.12 | 4.24 | 1986415 | 82747 | 1.71% |
| 2025-08-15 | 4.12 | 4.24 | 0.10 | 2.42% | 4.12 | 4.25 | 1470986 | 61832 | 1.27% |
| 2025-08-14 | 4.16 | 4.14 | -0.02 | -0.48% | 4.13 | 4.18 | 1167080 | 48453 | 1.00% |
| 2025-08-13 | 4.13 | 4.16 | 0.04 | 0.97% | 4.13 | 4.18 | 1358024 | 56521 | 1.17% |
| 2025-08-12 | 4.11 | 4.12 | 0.01 | 0.24% | 4.08 | 4.13 | 758465 | 31198 | 0.65% |
| 2025-08-11 | 4.15 | 4.11 | -0.01 | -0.24% | 4.09 | 4.15 | 1179000 | 48532 | 1.02% |
| 2025-08-08 | 4.05 | 4.12 | 0.06 | 1.48% | 4.03 | 4.14 | 1345910 | 55247 | 1.16% |
| 2025-08-07 | 4.08 | 4.06 | 0.01 | 0.25% | 4.00 | 4.11 | 1087630 | 44020 | 0.94% |
| 2025-08-06 | 4.02 | 4.05 | 0.03 | 0.75% | 4.01 | 4.07 | 1053110 | 42593 | 0.91% |
| 2025-08-05 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.03 | 1117484 | 44697 | 0.96% |
| 2025-08-04 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.96 | 941251 | 37060 | 0.81% |
| 2025-08-01 | 3.92 | 3.93 | 0.00 | 0.00% | 3.91 | 3.96 | 939668 | 37033 | 0.81% |
| 2025-07-31 | 4.05 | 3.93 | -0.15 | -3.68% | 3.91 | 4.06 | 1718565 | 68157 | 1.48% |
| 2025-07-30 | 4.07 | 4.08 | 0.02 | 0.49% | 4.06 | 4.12 | 1255130 | 51374 | 1.08% |
| 2025-07-29 | 4.08 | 4.06 | -0.02 | -0.49% | 4.03 | 4.10 | 1065485 | 43266 | 0.92% |
| 2025-07-28 | 4.10 | 4.08 | -0.05 | -1.21% | 4.02 | 4.11 | 1246562 | 50759 | 1.07% |
| 2025-07-25 | 4.15 | 4.13 | -0.03 | -0.72% | 4.12 | 4.20 | 1249174 | 51830 | 1.08% |