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 | 4.18 | 4.23 | 0.07 | 1.68% | 4.16 | 4.25 | 90809 | 3832 | 0.83% |
| 2025-10-30 | 4.23 | 4.16 | -0.05 | -1.19% | 4.15 | 4.23 | 61259 | 2562 | 0.56% |
| 2025-10-29 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.23 | 51376 | 2162 | 0.47% |
| 2025-10-28 | 4.23 | 4.22 | 0.00 | 0.00% | 4.21 | 4.25 | 53236 | 2251 | 0.49% |
| 2025-10-27 | 4.23 | 4.22 | 0.00 | 0.00% | 4.17 | 4.25 | 57647 | 2429 | 0.53% |
| 2025-10-24 | 4.27 | 4.22 | -0.05 | -1.17% | 4.20 | 4.28 | 66720 | 2826 | 0.61% |
| 2025-10-23 | 4.26 | 4.27 | 0.01 | 0.23% | 4.22 | 4.29 | 70808 | 3010 | 0.65% |
| 2025-10-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 67394 | 2862 | 0.62% |
| 2025-10-21 | 4.15 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 75576 | 3158 | 0.69% |
| 2025-10-20 | 4.16 | 4.15 | -0.01 | -0.24% | 4.11 | 4.18 | 70864 | 2934 | 0.65% |
| 2025-10-17 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.21 | 84953 | 3543 | 0.78% |
| 2025-10-16 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.18 | 50373 | 2092 | 0.46% |
| 2025-10-15 | 4.11 | 4.15 | 0.04 | 0.97% | 4.10 | 4.17 | 61818 | 2560 | 0.57% |
| 2025-10-14 | 4.09 | 4.11 | 0.02 | 0.49% | 4.08 | 4.13 | 70250 | 2883 | 0.64% |
| 2025-10-13 | 4.08 | 4.09 | -0.04 | -0.97% | 4.03 | 4.11 | 56942 | 2315 | 0.52% |
| 2025-10-10 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 72494 | 2979 | 0.66% |
| 2025-10-09 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.09 | 55665 | 2257 | 0.51% |
| 2025-09-30 | 4.07 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 35929 | 1455 | 0.33% |
| 2025-09-29 | 4.06 | 4.06 | 0.00 | 0.00% | 3.99 | 4.08 | 65963 | 2665 | 0.60% |
| 2025-09-26 | 4.08 | 4.06 | -0.01 | -0.25% | 4.02 | 4.10 | 44674 | 1816 | 0.41% |
| 2025-09-25 | 4.12 | 4.07 | -0.05 | -1.21% | 4.05 | 4.13 | 55758 | 2278 | 0.51% |
| 2025-09-24 | 4.08 | 4.12 | 0.01 | 0.24% | 4.06 | 4.16 | 54435 | 2243 | 0.50% |
| 2025-09-23 | 4.13 | 4.11 | -0.02 | -0.48% | 4.00 | 4.14 | 91314 | 3705 | 0.84% |
| 2025-09-22 | 4.15 | 4.13 | -0.03 | -0.72% | 4.11 | 4.19 | 57557 | 2382 | 0.53% |
| 2025-09-19 | 4.24 | 4.16 | -0.08 | -1.89% | 4.12 | 4.25 | 98589 | 4111 | 0.90% |
| 2025-09-18 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.29 | 100410 | 4276 | 0.92% |
| 2025-09-17 | 4.32 | 4.27 | -0.04 | -0.93% | 4.26 | 4.33 | 86527 | 3707 | 0.79% |
| 2025-09-16 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.33 | 70270 | 3014 | 0.64% |
| 2025-09-15 | 4.27 | 4.26 | -0.02 | -0.47% | 4.24 | 4.28 | 50100 | 2132 | 0.46% |
| 2025-09-12 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.30 | 63947 | 2734 | 0.59% |
| 2025-09-11 | 4.23 | 4.26 | 0.01 | 0.24% | 4.18 | 4.27 | 60806 | 2573 | 0.56% |
| 2025-09-10 | 4.26 | 4.25 | -0.01 | -0.23% | 4.23 | 4.28 | 51228 | 2177 | 0.47% |
| 2025-09-09 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 53079 | 2262 | 0.49% |
| 2025-09-08 | 4.26 | 4.29 | 0.04 | 0.94% | 4.24 | 4.32 | 86402 | 3700 | 0.79% |
| 2025-09-05 | 4.22 | 4.25 | 0.01 | 0.24% | 4.17 | 4.26 | 97725 | 4120 | 0.90% |
| 2025-09-04 | 4.20 | 4.24 | 0.06 | 1.44% | 4.17 | 4.26 | 90476 | 3818 | 0.83% |
| 2025-09-03 | 4.25 | 4.18 | -0.05 | -1.18% | 4.16 | 4.26 | 74531 | 3135 | 0.68% |
| 2025-09-02 | 4.26 | 4.23 | -0.04 | -0.94% | 4.18 | 4.27 | 89436 | 3777 | 0.82% |
| 2025-09-01 | 4.24 | 4.27 | 0.01 | 0.23% | 4.20 | 4.30 | 87918 | 3749 | 0.81% |
| 2025-08-29 | 4.29 | 4.26 | -0.03 | -0.70% | 4.23 | 4.30 | 88316 | 3766 | 0.81% |
| 2025-08-28 | 4.31 | 4.29 | -0.02 | -0.46% | 4.18 | 4.35 | 144526 | 6183 | 1.32% |
| 2025-08-27 | 4.51 | 4.31 | -0.19 | -4.22% | 4.31 | 4.51 | 219194 | 9648 | 2.01% |
| 2025-08-26 | 4.49 | 4.50 | 0.00 | 0.00% | 4.48 | 4.53 | 126637 | 5705 | 1.16% |
| 2025-08-25 | 4.51 | 4.50 | -0.02 | -0.44% | 4.44 | 4.52 | 145341 | 6523 | 1.33% |
| 2025-08-22 | 4.61 | 4.52 | -0.07 | -1.53% | 4.46 | 4.61 | 134274 | 6048 | 1.23% |
| 2025-08-21 | 4.53 | 4.59 | 0.06 | 1.32% | 4.51 | 4.62 | 157640 | 7199 | 1.44% |
| 2025-08-20 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.56 | 118240 | 5324 | 1.08% |
| 2025-08-19 | 4.47 | 4.52 | 0.05 | 1.12% | 4.46 | 4.58 | 139514 | 6311 | 1.28% |
| 2025-08-18 | 4.47 | 4.47 | -0.01 | -0.22% | 4.44 | 4.55 | 134890 | 6041 | 1.24% |
| 2025-08-15 | 4.49 | 4.48 | -0.01 | -0.22% | 4.44 | 4.53 | 83004 | 3718 | 0.76% |
| 2025-08-14 | 4.58 | 4.49 | -0.09 | -1.97% | 4.49 | 4.61 | 77230 | 3512 | 0.71% |
| 2025-08-13 | 4.60 | 4.58 | -0.02 | -0.43% | 4.52 | 4.61 | 79398 | 3628 | 0.73% |
| 2025-08-12 | 4.63 | 4.60 | -0.03 | -0.65% | 4.56 | 4.75 | 94395 | 4363 | 0.86% |
| 2025-08-11 | 4.56 | 4.63 | 0.08 | 1.76% | 4.54 | 4.64 | 92524 | 4240 | 0.85% |
| 2025-08-08 | 4.49 | 4.55 | 0.08 | 1.79% | 4.44 | 4.57 | 118143 | 5345 | 1.08% |
| 2025-08-07 | 4.49 | 4.47 | -0.03 | -0.67% | 4.45 | 4.56 | 105670 | 4749 | 0.97% |
| 2025-08-06 | 4.61 | 4.50 | -0.11 | -2.39% | 4.47 | 4.66 | 140247 | 6337 | 1.28% |
| 2025-08-05 | 4.64 | 4.61 | -0.04 | -0.86% | 4.59 | 4.69 | 118873 | 5497 | 1.09% |
| 2025-08-04 | 4.63 | 4.65 | -0.01 | -0.21% | 4.55 | 4.67 | 167030 | 7699 | 1.53% |
| 2025-08-01 | 4.60 | 4.66 | 0.05 | 1.08% | 4.57 | 4.79 | 214108 | 10024 | 1.96% |
| 2025-07-31 | 4.61 | 4.61 | 0.01 | 0.22% | 4.56 | 4.66 | 139068 | 6406 | 1.27% |
| 2025-07-30 | 4.58 | 4.60 | 0.02 | 0.44% | 4.53 | 4.64 | 127595 | 5866 | 1.17% |
| 2025-07-29 | 4.55 | 4.58 | 0.06 | 1.33% | 4.46 | 4.58 | 119354 | 5412 | 1.09% |
| 2025-07-28 | 4.55 | 4.52 | 0.03 | 0.67% | 4.49 | 4.59 | 87807 | 3978 | 0.80% |
| 2025-07-25 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.56 | 81183 | 3674 | 0.74% |
| 2025-07-24 | 4.49 | 4.51 | 0.01 | 0.22% | 4.47 | 4.55 | 69687 | 3141 | 0.64% |