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 | 5.50 | 5.73 | 0.24 | 4.37% | 5.17 | 6.04 | 1215281 | 68259 | 16.41% |
| 2025-10-30 | 5.48 | 5.49 | 0.50 | 10.02% | 5.34 | 5.49 | 315464 | 17284 | 4.26% |
| 2025-10-29 | 4.57 | 4.99 | 0.45 | 9.91% | 4.47 | 4.99 | 371573 | 17295 | 5.02% |
| 2025-10-28 | 4.49 | 4.54 | 0.06 | 1.34% | 4.43 | 4.68 | 265000 | 12094 | 3.58% |
| 2025-10-27 | 4.48 | 4.48 | 0.01 | 0.22% | 4.36 | 4.58 | 257049 | 11453 | 3.47% |
| 2025-10-24 | 4.55 | 4.47 | -0.09 | -1.97% | 4.44 | 4.59 | 340978 | 15298 | 4.60% |
| 2025-10-23 | 4.71 | 4.56 | -0.19 | -4.00% | 4.54 | 4.79 | 674490 | 31135 | 9.11% |
| 2025-10-22 | 4.30 | 4.75 | 0.43 | 9.95% | 4.30 | 4.75 | 295140 | 13797 | 3.98% |
| 2025-10-21 | 4.21 | 4.32 | 0.11 | 2.61% | 4.17 | 4.33 | 205855 | 8801 | 2.78% |
| 2025-10-20 | 4.14 | 4.21 | 0.06 | 1.45% | 4.13 | 4.23 | 101326 | 4247 | 1.37% |
| 2025-10-17 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.21 | 105786 | 4411 | 1.43% |
| 2025-10-16 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.20 | 107297 | 4440 | 1.45% |
| 2025-10-15 | 4.19 | 4.11 | -0.03 | -0.72% | 4.07 | 4.21 | 92214 | 3803 | 1.24% |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.27 | 126850 | 5318 | 1.71% |
| 2025-10-13 | 4.03 | 4.20 | 0.05 | 1.20% | 3.96 | 4.28 | 193265 | 8066 | 2.61% |
| 2025-10-10 | 4.08 | 4.15 | 0.07 | 1.72% | 4.02 | 4.21 | 159423 | 6618 | 2.15% |
| 2025-10-09 | 4.08 | 4.08 | -0.01 | -0.24% | 3.95 | 4.09 | 131832 | 5282 | 1.78% |
| 2025-09-30 | 4.06 | 4.09 | 0.03 | 0.74% | 4.02 | 4.11 | 102786 | 4190 | 1.39% |
| 2025-09-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.90 | 4.08 | 133859 | 5338 | 1.81% |
| 2025-09-26 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.13 | 150832 | 6120 | 2.04% |
| 2025-09-25 | 4.15 | 4.05 | -0.13 | -3.11% | 4.04 | 4.19 | 117613 | 4800 | 1.59% |
| 2025-09-24 | 4.04 | 4.18 | 0.10 | 2.45% | 4.03 | 4.25 | 137089 | 5709 | 1.85% |
| 2025-09-23 | 4.20 | 4.08 | -0.13 | -3.09% | 3.96 | 4.20 | 171331 | 6929 | 2.31% |
| 2025-09-22 | 4.30 | 4.21 | -0.07 | -1.64% | 4.13 | 4.30 | 124322 | 5211 | 1.68% |
| 2025-09-19 | 4.26 | 4.28 | 0.02 | 0.47% | 4.14 | 4.34 | 156288 | 6601 | 2.11% |
| 2025-09-18 | 4.43 | 4.26 | -0.15 | -3.40% | 4.22 | 4.44 | 151824 | 6553 | 2.05% |
| 2025-09-17 | 4.37 | 4.41 | 0.04 | 0.92% | 4.26 | 4.44 | 183404 | 8032 | 2.48% |
| 2025-09-16 | 4.30 | 4.37 | 0.04 | 0.92% | 4.29 | 4.39 | 150083 | 6531 | 2.03% |
| 2025-09-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.15 | 4.34 | 195216 | 8284 | 2.64% |
| 2025-09-12 | 4.23 | 4.29 | 0.07 | 1.66% | 4.22 | 4.32 | 153862 | 6574 | 2.08% |
| 2025-09-11 | 4.21 | 4.22 | 0.00 | 0.00% | 4.14 | 4.24 | 132007 | 5528 | 1.78% |
| 2025-09-10 | 4.14 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 144861 | 6050 | 1.96% |
| 2025-09-09 | 4.11 | 4.13 | 0.04 | 0.98% | 4.05 | 4.18 | 135369 | 5601 | 1.83% |
| 2025-09-08 | 4.01 | 4.09 | 0.08 | 2.00% | 4.00 | 4.11 | 102872 | 4188 | 1.39% |
| 2025-09-05 | 4.03 | 4.01 | 0.01 | 0.25% | 3.92 | 4.03 | 100693 | 3991 | 1.36% |
| 2025-09-04 | 3.95 | 4.00 | 0.07 | 1.78% | 3.92 | 4.06 | 126840 | 5090 | 1.71% |
| 2025-09-03 | 4.04 | 3.93 | -0.11 | -2.72% | 3.91 | 4.07 | 108392 | 4319 | 1.46% |
| 2025-09-02 | 4.06 | 4.04 | -0.02 | -0.49% | 3.99 | 4.09 | 132987 | 5367 | 1.80% |
| 2025-09-01 | 4.05 | 4.06 | -0.01 | -0.25% | 4.00 | 4.08 | 143068 | 5787 | 1.93% |
| 2025-08-29 | 4.18 | 4.07 | -0.08 | -1.93% | 4.05 | 4.18 | 131157 | 5375 | 1.77% |
| 2025-08-28 | 4.11 | 4.15 | 0.06 | 1.47% | 4.03 | 4.17 | 135831 | 5592 | 1.83% |
| 2025-08-27 | 4.29 | 4.09 | -0.22 | -5.10% | 4.09 | 4.29 | 205373 | 8596 | 2.77% |
| 2025-08-26 | 4.26 | 4.31 | 0.02 | 0.47% | 4.20 | 4.33 | 125976 | 5392 | 1.70% |
| 2025-08-25 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.37 | 158887 | 6838 | 2.14% |
| 2025-08-22 | 4.24 | 4.26 | 0.00 | 0.00% | 4.19 | 4.28 | 108856 | 4607 | 1.47% |
| 2025-08-21 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.32 | 77610 | 3297 | 1.05% |
| 2025-08-20 | 4.20 | 4.29 | 0.10 | 2.39% | 4.16 | 4.30 | 121899 | 5156 | 1.65% |
| 2025-08-19 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.25 | 109643 | 4604 | 1.48% |
| 2025-08-18 | 4.20 | 4.15 | -0.04 | -0.95% | 4.11 | 4.21 | 134987 | 5615 | 1.82% |
| 2025-08-15 | 4.19 | 4.19 | 0.02 | 0.48% | 4.15 | 4.31 | 122953 | 5172 | 1.66% |
| 2025-08-14 | 4.25 | 4.17 | -0.11 | -2.57% | 4.17 | 4.32 | 139733 | 5909 | 1.89% |
| 2025-08-13 | 4.39 | 4.28 | -0.08 | -1.83% | 4.25 | 4.44 | 183232 | 7898 | 2.47% |
| 2025-08-12 | 4.30 | 4.36 | 0.07 | 1.63% | 4.29 | 4.68 | 259470 | 11394 | 3.50% |
| 2025-08-11 | 4.38 | 4.29 | 0.11 | 2.63% | 4.22 | 4.38 | 228370 | 9790 | 3.08% |
| 2025-08-08 | 4.14 | 4.18 | 0.05 | 1.21% | 4.08 | 4.18 | 81181 | 3354 | 1.10% |
| 2025-08-07 | 4.15 | 4.13 | 0.00 | 0.00% | 4.08 | 4.16 | 80681 | 3324 | 1.09% |
| 2025-08-06 | 4.17 | 4.13 | -0.03 | -0.72% | 4.09 | 4.18 | 85119 | 3517 | 1.15% |
| 2025-08-05 | 4.15 | 4.16 | 0.04 | 0.97% | 4.13 | 4.21 | 91960 | 3827 | 1.24% |
| 2025-08-04 | 4.08 | 4.12 | 0.04 | 0.98% | 4.02 | 4.13 | 80214 | 3280 | 1.08% |
| 2025-08-01 | 4.10 | 4.08 | 0.02 | 0.49% | 4.04 | 4.11 | 99500 | 4058 | 1.34% |
| 2025-07-31 | 4.18 | 4.06 | -0.15 | -3.56% | 4.04 | 4.21 | 143621 | 5872 | 1.94% |
| 2025-07-30 | 4.25 | 4.21 | -0.02 | -0.47% | 4.20 | 4.27 | 89863 | 3799 | 1.21% |
| 2025-07-29 | 4.28 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 94990 | 4026 | 1.28% |
| 2025-07-28 | 4.16 | 4.27 | 0.10 | 2.40% | 4.14 | 4.28 | 121745 | 5139 | 1.64% |
| 2025-07-25 | 4.21 | 4.17 | 0.00 | 0.00% | 4.13 | 4.22 | 89027 | 3699 | 1.20% |
| 2025-07-24 | 4.12 | 4.17 | 0.06 | 1.46% | 4.10 | 4.20 | 105658 | 4406 | 1.43% |