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 | 4.35 | 4.44 | 0.05 | 1.14% | 4.35 | 4.47 | 423861 | 18768 | 2.77% |
| 2025-10-30 | 4.36 | 4.39 | 0.02 | 0.46% | 4.34 | 4.44 | 492230 | 21664 | 3.21% |
| 2025-10-29 | 4.31 | 4.37 | 0.01 | 0.23% | 4.24 | 4.38 | 391583 | 16875 | 2.55% |
| 2025-10-28 | 4.42 | 4.36 | -0.12 | -2.68% | 4.33 | 4.44 | 447459 | 19560 | 2.92% |
| 2025-10-27 | 4.41 | 4.48 | 0.13 | 2.99% | 4.36 | 4.62 | 708620 | 31621 | 4.62% |
| 2025-10-24 | 4.52 | 4.35 | -0.17 | -3.76% | 4.32 | 4.54 | 575563 | 25191 | 3.75% |
| 2025-10-23 | 4.59 | 4.52 | -0.10 | -2.16% | 4.36 | 4.60 | 490749 | 21830 | 3.20% |
| 2025-10-22 | 4.56 | 4.62 | 0.05 | 1.09% | 4.54 | 4.69 | 457576 | 21130 | 2.99% |
| 2025-10-21 | 4.54 | 4.57 | 0.04 | 0.88% | 4.50 | 4.59 | 314615 | 14349 | 2.05% |
| 2025-10-20 | 4.55 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 358050 | 16208 | 2.34% |
| 2025-10-17 | 4.58 | 4.51 | -0.05 | -1.10% | 4.50 | 4.70 | 535835 | 24644 | 3.50% |
| 2025-10-16 | 4.69 | 4.56 | -0.21 | -4.40% | 4.54 | 4.74 | 613763 | 28228 | 4.00% |
| 2025-10-15 | 4.65 | 4.77 | 0.15 | 3.25% | 4.62 | 4.96 | 772181 | 36907 | 5.04% |
| 2025-10-14 | 4.70 | 4.62 | -0.09 | -1.91% | 4.58 | 4.83 | 712365 | 33464 | 4.65% |
| 2025-10-13 | 4.57 | 4.71 | -0.04 | -0.84% | 4.54 | 4.72 | 636515 | 29600 | 4.15% |
| 2025-10-10 | 4.68 | 4.75 | 0.06 | 1.28% | 4.61 | 4.79 | 1009458 | 47733 | 6.59% |
| 2025-10-09 | 4.46 | 4.69 | 0.35 | 8.06% | 4.46 | 4.73 | 1116046 | 51685 | 7.28% |
| 2025-09-30 | 4.30 | 4.34 | 0.01 | 0.23% | 4.28 | 4.45 | 417035 | 18153 | 2.72% |
| 2025-09-29 | 4.22 | 4.33 | 0.13 | 3.10% | 4.17 | 4.35 | 475315 | 20382 | 3.10% |
| 2025-09-26 | 4.25 | 4.20 | -0.05 | -1.18% | 4.20 | 4.30 | 280832 | 11928 | 1.83% |
| 2025-09-25 | 4.32 | 4.25 | -0.07 | -1.62% | 4.22 | 4.39 | 359667 | 15456 | 2.35% |
| 2025-09-24 | 4.24 | 4.32 | 0.06 | 1.41% | 4.21 | 4.36 | 419562 | 17945 | 2.74% |
| 2025-09-23 | 4.33 | 4.26 | -0.11 | -2.52% | 4.16 | 4.36 | 519269 | 21968 | 3.39% |
| 2025-09-22 | 4.48 | 4.37 | -0.18 | -3.96% | 4.30 | 4.52 | 703747 | 30830 | 4.59% |
| 2025-09-19 | 4.48 | 4.55 | 0.06 | 1.34% | 4.46 | 4.75 | 981396 | 45369 | 6.40% |
| 2025-09-18 | 4.67 | 4.49 | -0.16 | -3.44% | 4.43 | 4.74 | 753898 | 34602 | 4.92% |
| 2025-09-17 | 4.65 | 4.65 | -0.09 | -1.90% | 4.62 | 4.71 | 623949 | 29050 | 4.07% |
| 2025-09-16 | 4.65 | 4.74 | 0.13 | 2.82% | 4.60 | 4.84 | 1132215 | 53498 | 7.39% |
| 2025-09-15 | 4.72 | 4.61 | -0.11 | -2.33% | 4.57 | 4.80 | 1280014 | 59762 | 8.35% |
| 2025-09-12 | 4.29 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 1437305 | 65139 | 9.38% |
| 2025-09-11 | 4.25 | 4.29 | 0.04 | 0.94% | 4.20 | 4.30 | 353142 | 15027 | 2.30% |
| 2025-09-10 | 4.22 | 4.25 | 0.00 | 0.00% | 4.18 | 4.29 | 312479 | 13216 | 2.04% |
| 2025-09-09 | 4.29 | 4.25 | -0.04 | -0.93% | 4.22 | 4.33 | 316018 | 13495 | 2.06% |
| 2025-09-08 | 4.22 | 4.29 | 0.06 | 1.42% | 4.21 | 4.30 | 275099 | 11727 | 1.79% |
| 2025-09-05 | 4.20 | 4.23 | 0.05 | 1.20% | 4.13 | 4.24 | 328055 | 13764 | 2.14% |
| 2025-09-04 | 4.26 | 4.18 | -0.13 | -3.02% | 4.10 | 4.30 | 545764 | 22992 | 3.56% |
| 2025-09-03 | 4.44 | 4.31 | -0.07 | -1.60% | 4.29 | 4.47 | 538153 | 23618 | 3.51% |
| 2025-09-02 | 4.43 | 4.38 | -0.07 | -1.57% | 4.35 | 4.47 | 413711 | 18160 | 2.70% |
| 2025-09-01 | 4.34 | 4.45 | 0.10 | 2.30% | 4.30 | 4.46 | 536588 | 23600 | 3.50% |
| 2025-08-29 | 4.44 | 4.35 | -0.12 | -2.68% | 4.35 | 4.44 | 445500 | 19519 | 2.91% |
| 2025-08-28 | 4.39 | 4.47 | 0.08 | 1.82% | 4.26 | 4.53 | 824950 | 36110 | 5.38% |
| 2025-08-27 | 4.51 | 4.39 | -0.15 | -3.30% | 4.39 | 4.54 | 741052 | 33111 | 4.83% |
| 2025-08-26 | 4.66 | 4.54 | -0.12 | -2.58% | 4.47 | 4.67 | 844421 | 38237 | 5.51% |
| 2025-08-25 | 4.55 | 4.66 | 0.13 | 2.87% | 4.46 | 4.75 | 1334334 | 61819 | 8.70% |
| 2025-08-22 | 4.49 | 4.53 | 0.03 | 0.67% | 4.44 | 4.64 | 917164 | 41389 | 5.98% |
| 2025-08-21 | 4.61 | 4.50 | -0.10 | -2.17% | 4.47 | 4.65 | 882495 | 40089 | 5.76% |
| 2025-08-20 | 4.44 | 4.60 | 0.14 | 3.14% | 4.42 | 4.73 | 1408166 | 64616 | 9.19% |
| 2025-08-19 | 4.43 | 4.46 | -0.01 | -0.22% | 4.40 | 4.56 | 1043496 | 46696 | 6.81% |
| 2025-08-18 | 4.42 | 4.47 | 0.02 | 0.45% | 4.39 | 4.60 | 1302266 | 58458 | 8.50% |
| 2025-08-15 | 4.42 | 4.45 | -0.26 | -5.52% | 4.38 | 4.55 | 1811376 | 80855 | 11.82% |
| 2025-08-14 | 4.97 | 4.71 | -0.52 | -9.94% | 4.71 | 4.97 | 1503520 | 71772 | 9.81% |
| 2025-08-13 | 5.37 | 5.23 | 0.10 | 1.95% | 5.00 | 5.55 | 3777290 | 199250 | 24.64% |
| 2025-08-12 | 4.94 | 5.13 | 0.47 | 10.09% | 4.67 | 5.13 | 2656986 | 131668 | 17.33% |
| 2025-08-11 | 4.66 | 4.66 | 0.42 | 9.91% | 4.47 | 4.66 | 933536 | 43343 | 6.09% |
| 2025-08-08 | 3.84 | 4.24 | 0.39 | 10.13% | 3.82 | 4.24 | 1075892 | 43440 | 7.02% |
| 2025-08-07 | 3.85 | 3.85 | -0.01 | -0.26% | 3.76 | 3.86 | 592459 | 22592 | 3.86% |
| 2025-08-06 | 3.93 | 3.86 | -0.09 | -2.28% | 3.84 | 3.93 | 767746 | 29756 | 5.01% |
| 2025-08-05 | 3.95 | 3.95 | -0.07 | -1.74% | 3.93 | 4.09 | 906437 | 36167 | 5.91% |
| 2025-08-04 | 4.05 | 4.02 | -0.03 | -0.74% | 3.90 | 4.09 | 847870 | 33812 | 5.53% |
| 2025-08-01 | 4.26 | 4.05 | -0.21 | -4.93% | 4.02 | 4.26 | 1248686 | 51308 | 8.15% |
| 2025-07-31 | 4.56 | 4.26 | -0.22 | -4.91% | 4.21 | 4.59 | 2085834 | 91405 | 13.61% |
| 2025-07-30 | 4.10 | 4.48 | 0.41 | 10.07% | 4.10 | 4.48 | 2280689 | 98563 | 14.88% |
| 2025-07-29 | 3.66 | 4.07 | 0.37 | 10.00% | 3.65 | 4.07 | 1454450 | 56362 | 9.49% |
| 2025-07-28 | 3.82 | 3.70 | -0.12 | -3.14% | 3.65 | 3.84 | 758657 | 28195 | 4.95% |
| 2025-07-25 | 3.90 | 3.82 | -0.09 | -2.30% | 3.77 | 3.96 | 1252087 | 47871 | 8.17% |
| 2025-07-24 | 3.73 | 3.91 | -0.06 | -1.51% | 3.59 | 4.00 | 1940966 | 74778 | 12.66% |