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 | 4.46 | 4.50 | 0.03 | 0.67% | 4.46 | 4.57 | 606985 | 27409 | 3.64% |
| 2025-10-30 | 4.52 | 4.47 | -0.08 | -1.76% | 4.47 | 4.56 | 717813 | 32323 | 4.31% |
| 2025-10-29 | 4.42 | 4.55 | 0.14 | 3.17% | 4.38 | 4.59 | 1243222 | 55855 | 7.46% |
| 2025-10-28 | 4.44 | 4.41 | 0.11 | 2.56% | 4.40 | 4.57 | 1717607 | 77231 | 10.30% |
| 2025-10-27 | 4.33 | 4.30 | -0.03 | -0.69% | 4.27 | 4.35 | 357972 | 15401 | 2.15% |
| 2025-10-24 | 4.41 | 4.33 | -0.05 | -1.14% | 4.30 | 4.43 | 405340 | 17608 | 2.43% |
| 2025-10-23 | 4.30 | 4.38 | 0.07 | 1.62% | 4.26 | 4.38 | 409795 | 17689 | 2.46% |
| 2025-10-22 | 4.31 | 4.31 | -0.05 | -1.15% | 4.26 | 4.34 | 435232 | 18753 | 2.61% |
| 2025-10-21 | 4.16 | 4.36 | 0.22 | 5.31% | 4.13 | 4.44 | 815643 | 35141 | 4.89% |
| 2025-10-20 | 4.16 | 4.14 | 0.02 | 0.49% | 4.10 | 4.16 | 305630 | 12627 | 1.83% |
| 2025-10-17 | 4.21 | 4.12 | -0.08 | -1.90% | 4.11 | 4.26 | 338577 | 14134 | 2.03% |
| 2025-10-16 | 4.28 | 4.20 | -0.09 | -2.10% | 4.19 | 4.28 | 364665 | 15409 | 2.19% |
| 2025-10-15 | 4.29 | 4.29 | 0.01 | 0.23% | 4.25 | 4.32 | 332741 | 14253 | 2.00% |
| 2025-10-14 | 4.36 | 4.28 | -0.04 | -0.93% | 4.26 | 4.42 | 496507 | 21554 | 2.98% |
| 2025-10-13 | 4.21 | 4.32 | -0.04 | -0.92% | 4.12 | 4.34 | 490461 | 20837 | 2.94% |
| 2025-10-10 | 4.33 | 4.36 | 0.00 | 0.00% | 4.29 | 4.38 | 457016 | 19843 | 2.74% |
| 2025-10-09 | 4.29 | 4.36 | 0.14 | 3.32% | 4.26 | 4.36 | 564250 | 24404 | 3.38% |
| 2025-09-30 | 4.24 | 4.22 | 0.00 | 0.00% | 4.20 | 4.28 | 367130 | 15558 | 2.20% |
| 2025-09-29 | 4.16 | 4.22 | 0.08 | 1.93% | 4.11 | 4.22 | 416038 | 17430 | 2.50% |
| 2025-09-26 | 4.15 | 4.14 | -0.03 | -0.72% | 4.13 | 4.20 | 276181 | 11495 | 1.66% |
| 2025-09-25 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.23 | 364945 | 15256 | 2.19% |
| 2025-09-24 | 4.12 | 4.15 | 0.03 | 0.73% | 4.09 | 4.16 | 317395 | 13115 | 1.90% |
| 2025-09-23 | 4.19 | 4.12 | -0.05 | -1.20% | 4.04 | 4.19 | 442793 | 18146 | 2.66% |
| 2025-09-22 | 4.26 | 4.17 | -0.09 | -2.11% | 4.15 | 4.29 | 503280 | 21087 | 3.02% |
| 2025-09-19 | 4.32 | 4.26 | -0.06 | -1.39% | 4.23 | 4.32 | 482526 | 20588 | 2.89% |
| 2025-09-18 | 4.39 | 4.32 | -0.09 | -2.04% | 4.28 | 4.42 | 741082 | 32251 | 4.45% |
| 2025-09-17 | 4.43 | 4.41 | -0.02 | -0.45% | 4.36 | 4.43 | 449004 | 19715 | 2.69% |
| 2025-09-16 | 4.48 | 4.43 | -0.04 | -0.89% | 4.35 | 4.49 | 541139 | 23839 | 3.25% |
| 2025-09-15 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.55 | 399482 | 17887 | 2.40% |
| 2025-09-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.58 | 685578 | 31032 | 4.11% |
| 2025-09-11 | 4.43 | 4.47 | 0.04 | 0.90% | 4.37 | 4.47 | 545999 | 24101 | 3.28% |
| 2025-09-10 | 4.50 | 4.43 | -0.02 | -0.45% | 4.43 | 4.55 | 580236 | 25996 | 3.48% |
| 2025-09-09 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.52 | 499717 | 22326 | 3.00% |
| 2025-09-08 | 4.47 | 4.51 | 0.06 | 1.35% | 4.44 | 4.60 | 621118 | 27980 | 3.73% |
| 2025-09-05 | 4.32 | 4.45 | 0.10 | 2.30% | 4.32 | 4.45 | 490698 | 21553 | 2.94% |
| 2025-09-04 | 4.37 | 4.35 | -0.02 | -0.46% | 4.27 | 4.42 | 593649 | 25884 | 3.56% |
| 2025-09-03 | 4.51 | 4.37 | -0.13 | -2.89% | 4.34 | 4.54 | 588080 | 25907 | 3.53% |
| 2025-09-02 | 4.61 | 4.50 | -0.11 | -2.39% | 4.45 | 4.62 | 763850 | 34421 | 4.58% |
| 2025-09-01 | 4.66 | 4.61 | 0.01 | 0.22% | 4.56 | 4.68 | 694467 | 32051 | 4.17% |
| 2025-08-29 | 4.61 | 4.60 | -0.08 | -1.71% | 4.57 | 4.68 | 780785 | 36070 | 5.31% |
| 2025-08-28 | 4.55 | 4.68 | 0.11 | 2.41% | 4.53 | 4.72 | 1159873 | 53814 | 7.89% |
| 2025-08-27 | 4.78 | 4.57 | -0.18 | -3.79% | 4.55 | 4.79 | 1169220 | 54606 | 7.96% |
| 2025-08-26 | 4.69 | 4.75 | 0.06 | 1.28% | 4.61 | 4.83 | 1439924 | 68140 | 9.80% |
| 2025-08-25 | 4.60 | 4.69 | 0.09 | 1.96% | 4.60 | 4.83 | 1534620 | 72421 | 10.44% |
| 2025-08-22 | 4.56 | 4.60 | -0.03 | -0.65% | 4.52 | 4.69 | 1463133 | 67183 | 9.96% |
| 2025-08-21 | 4.81 | 4.63 | -0.09 | -1.91% | 4.58 | 4.94 | 2981178 | 141635 | 20.29% |
| 2025-08-20 | 4.28 | 4.72 | 0.43 | 10.02% | 4.24 | 4.72 | 1883836 | 86360 | 12.82% |
| 2025-08-19 | 4.26 | 4.29 | 0.02 | 0.47% | 4.22 | 4.33 | 548680 | 23397 | 3.73% |
| 2025-08-18 | 4.30 | 4.27 | -0.01 | -0.23% | 4.24 | 4.36 | 569612 | 24359 | 3.88% |
| 2025-08-15 | 4.12 | 4.28 | 0.14 | 3.38% | 4.12 | 4.29 | 751863 | 31911 | 5.12% |
| 2025-08-14 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.23 | 445895 | 18615 | 3.03% |
| 2025-08-13 | 4.20 | 4.21 | 0.02 | 0.48% | 4.18 | 4.23 | 488869 | 20541 | 3.33% |
| 2025-08-12 | 4.21 | 4.19 | -0.07 | -1.64% | 4.18 | 4.25 | 709939 | 29829 | 4.83% |
| 2025-08-11 | 4.07 | 4.26 | 0.19 | 4.67% | 4.05 | 4.45 | 1342242 | 57054 | 9.14% |
| 2025-08-08 | 4.05 | 4.07 | 0.01 | 0.25% | 4.04 | 4.09 | 217518 | 8843 | 1.48% |
| 2025-08-07 | 4.09 | 4.06 | -0.02 | -0.49% | 4.05 | 4.12 | 227495 | 9269 | 1.55% |
| 2025-08-06 | 4.09 | 4.08 | -0.01 | -0.24% | 4.04 | 4.09 | 257931 | 10487 | 1.76% |
| 2025-08-05 | 4.07 | 4.09 | 0.03 | 0.74% | 4.06 | 4.10 | 250157 | 10216 | 1.70% |
| 2025-08-04 | 4.02 | 4.06 | 0.04 | 1.00% | 3.99 | 4.07 | 256877 | 10344 | 1.75% |
| 2025-08-01 | 4.03 | 4.02 | 0.00 | 0.00% | 4.00 | 4.05 | 221529 | 8909 | 1.51% |
| 2025-07-31 | 4.12 | 4.02 | -0.11 | -2.66% | 4.01 | 4.12 | 424237 | 17178 | 2.89% |
| 2025-07-30 | 4.17 | 4.13 | -0.04 | -0.96% | 4.09 | 4.17 | 313874 | 12981 | 2.14% |
| 2025-07-29 | 4.17 | 4.17 | -0.01 | -0.24% | 4.13 | 4.20 | 296720 | 12328 | 2.02% |
| 2025-07-28 | 4.20 | 4.18 | -0.02 | -0.48% | 4.13 | 4.23 | 358772 | 15007 | 2.44% |
| 2025-07-25 | 4.23 | 4.20 | -0.02 | -0.47% | 4.18 | 4.24 | 425300 | 17893 | 2.89% |
| 2025-07-24 | 4.13 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 589492 | 24694 | 4.01% |