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 | 4.22 | 4.20 | -0.02 | -0.47% | 4.17 | 4.24 | 140522 | 5898 | 0.22% |
| 2025-10-30 | 4.22 | 4.22 | 0.00 | 0.00% | 4.14 | 4.22 | 219986 | 9221 | 0.35% |
| 2025-10-29 | 4.12 | 4.22 | 0.09 | 2.18% | 4.09 | 4.29 | 275649 | 11550 | 0.43% |
| 2025-10-28 | 4.15 | 4.13 | -0.01 | -0.24% | 4.11 | 4.16 | 153309 | 6330 | 0.24% |
| 2025-10-27 | 4.17 | 4.14 | -0.02 | -0.48% | 4.10 | 4.18 | 147054 | 6087 | 0.23% |
| 2025-10-24 | 4.18 | 4.16 | -0.01 | -0.24% | 4.14 | 4.21 | 145304 | 6050 | 0.23% |
| 2025-10-23 | 4.21 | 4.17 | -0.03 | -0.71% | 4.13 | 4.27 | 222537 | 9338 | 0.35% |
| 2025-10-22 | 4.22 | 4.20 | -0.05 | -1.18% | 4.12 | 4.25 | 196743 | 8239 | 0.31% |
| 2025-10-21 | 4.15 | 4.25 | 0.13 | 3.16% | 4.15 | 4.29 | 270978 | 11406 | 0.43% |
| 2025-10-20 | 4.07 | 4.12 | -0.06 | -1.44% | 4.03 | 4.13 | 306627 | 12507 | 0.48% |
| 2025-10-17 | 4.12 | 4.18 | 0.06 | 1.46% | 4.03 | 4.33 | 516289 | 21821 | 0.81% |
| 2025-10-16 | 4.34 | 4.12 | -0.18 | -4.19% | 4.10 | 4.35 | 520807 | 21781 | 0.82% |
| 2025-10-15 | 4.53 | 4.30 | -0.01 | -0.23% | 4.23 | 4.53 | 946799 | 41601 | 1.49% |
| 2025-10-14 | 4.31 | 4.31 | 0.21 | 5.12% | 4.25 | 4.31 | 360594 | 15527 | 0.57% |
| 2025-10-13 | 4.10 | 4.10 | 0.20 | 5.13% | 4.05 | 4.10 | 489112 | 20029 | 0.77% |
| 2025-10-10 | 3.98 | 3.90 | 0.11 | 2.90% | 3.83 | 3.98 | 651910 | 25692 | 1.02% |
| 2025-10-09 | 3.79 | 3.79 | 0.18 | 4.99% | 3.79 | 3.79 | 98536 | 3734 | 0.15% |
| 2025-09-30 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.62 | 140806 | 5063 | 0.22% |
| 2025-09-29 | 3.60 | 3.56 | -0.04 | -1.11% | 3.53 | 3.61 | 127172 | 4529 | 0.20% |
| 2025-09-26 | 3.51 | 3.60 | 0.09 | 2.56% | 3.51 | 3.61 | 167461 | 5976 | 0.26% |
| 2025-09-25 | 3.60 | 3.51 | -0.08 | -2.23% | 3.47 | 3.61 | 245315 | 8699 | 0.39% |
| 2025-09-24 | 3.58 | 3.59 | 0.00 | 0.00% | 3.57 | 3.64 | 141202 | 5079 | 0.22% |
| 2025-09-23 | 3.65 | 3.59 | -0.09 | -2.45% | 3.56 | 3.70 | 214119 | 7731 | 0.34% |
| 2025-09-22 | 3.73 | 3.68 | -0.14 | -3.66% | 3.63 | 3.75 | 223340 | 8222 | 0.35% |
| 2025-09-19 | 3.77 | 3.82 | 0.06 | 1.60% | 3.76 | 3.89 | 188130 | 7202 | 0.30% |
| 2025-09-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.71 | 3.81 | 233532 | 8780 | 0.37% |
| 2025-09-17 | 3.88 | 3.78 | -0.09 | -2.33% | 3.68 | 3.88 | 488842 | 18294 | 0.77% |
| 2025-09-16 | 3.90 | 3.87 | -0.05 | -1.28% | 3.85 | 3.92 | 314941 | 12172 | 0.49% |
| 2025-09-15 | 3.92 | 3.92 | -0.01 | -0.25% | 3.90 | 4.03 | 270840 | 10656 | 0.43% |
| 2025-09-12 | 3.96 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 174057 | 6841 | 0.27% |
| 2025-09-11 | 3.95 | 3.95 | 0.00 | 0.00% | 3.92 | 3.96 | 159829 | 6303 | 0.25% |
| 2025-09-10 | 3.95 | 3.95 | 0.01 | 0.25% | 3.92 | 3.97 | 163436 | 6448 | 0.26% |
| 2025-09-09 | 3.97 | 3.94 | -0.02 | -0.51% | 3.94 | 4.02 | 170880 | 6784 | 0.27% |
| 2025-09-08 | 4.07 | 3.96 | -0.06 | -1.49% | 3.93 | 4.08 | 279121 | 11070 | 0.44% |
| 2025-09-05 | 4.00 | 4.02 | 0.11 | 2.81% | 3.94 | 4.10 | 312269 | 12504 | 0.49% |
| 2025-09-04 | 4.11 | 3.91 | -0.20 | -4.87% | 3.91 | 4.15 | 366921 | 14732 | 0.58% |
| 2025-09-03 | 4.09 | 4.11 | 0.00 | 0.00% | 4.03 | 4.19 | 209793 | 8610 | 0.33% |
| 2025-09-02 | 4.29 | 4.11 | -0.17 | -3.97% | 4.07 | 4.30 | 518083 | 21304 | 0.81% |
| 2025-09-01 | 4.43 | 4.28 | -0.15 | -3.39% | 4.26 | 4.44 | 470032 | 20322 | 0.74% |
| 2025-08-29 | 4.40 | 4.43 | 0.21 | 4.98% | 4.31 | 4.43 | 610800 | 26915 | 0.96% |
| 2025-08-28 | 4.16 | 4.22 | 0.07 | 1.69% | 4.13 | 4.25 | 290061 | 12158 | 0.46% |
| 2025-08-27 | 4.21 | 4.15 | -0.03 | -0.72% | 4.11 | 4.22 | 279098 | 11600 | 0.44% |
| 2025-08-26 | 4.16 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 190828 | 7980 | 0.30% |
| 2025-08-25 | 4.22 | 4.20 | -0.05 | -1.18% | 4.14 | 4.32 | 337627 | 14201 | 0.53% |
| 2025-08-22 | 4.31 | 4.25 | -0.02 | -0.47% | 4.21 | 4.33 | 218041 | 9250 | 0.34% |
| 2025-08-21 | 4.30 | 4.27 | -0.03 | -0.70% | 4.23 | 4.39 | 303385 | 12982 | 0.48% |
| 2025-08-20 | 4.12 | 4.30 | 0.13 | 3.12% | 4.08 | 4.37 | 406509 | 17398 | 0.64% |
| 2025-08-19 | 4.39 | 4.17 | -0.22 | -5.01% | 4.17 | 4.39 | 605323 | 25465 | 0.95% |
| 2025-08-18 | 4.56 | 4.39 | 0.02 | 0.46% | 4.25 | 4.59 | 947619 | 42281 | 1.49% |
| 2025-08-15 | 4.30 | 4.37 | 0.21 | 5.05% | 4.22 | 4.37 | 398928 | 17283 | 0.63% |
| 2025-08-14 | 4.00 | 4.16 | 0.20 | 5.05% | 3.93 | 4.16 | 489346 | 20052 | 0.77% |
| 2025-08-13 | 3.77 | 3.96 | 0.19 | 5.04% | 3.73 | 3.96 | 506652 | 19783 | 0.80% |
| 2025-08-12 | 3.78 | 3.77 | -0.06 | -1.57% | 3.73 | 3.83 | 281208 | 10609 | 0.44% |
| 2025-08-11 | 3.70 | 3.83 | 0.10 | 2.68% | 3.62 | 3.92 | 568872 | 21406 | 0.89% |
| 2025-08-08 | 3.89 | 3.73 | -0.16 | -4.11% | 3.71 | 3.89 | 433396 | 16270 | 0.68% |
| 2025-08-07 | 3.98 | 3.89 | -0.09 | -2.26% | 3.82 | 3.99 | 392542 | 15368 | 0.62% |
| 2025-08-06 | 4.03 | 3.98 | 0.00 | 0.00% | 3.91 | 4.04 | 254330 | 10108 | 0.40% |
| 2025-08-05 | 4.02 | 3.98 | -0.07 | -1.73% | 3.95 | 4.10 | 266953 | 10650 | 0.42% |
| 2025-08-04 | 4.02 | 4.05 | 0.03 | 0.75% | 3.97 | 4.18 | 335158 | 13596 | 0.53% |
| 2025-08-01 | 4.16 | 4.02 | -0.14 | -3.37% | 3.95 | 4.25 | 532184 | 21447 | 0.84% |
| 2025-07-31 | 4.34 | 4.16 | -0.22 | -5.02% | 4.16 | 4.34 | 546776 | 23055 | 0.86% |
| 2025-07-30 | 3.99 | 4.38 | 0.21 | 5.04% | 3.99 | 4.38 | 671241 | 28536 | 1.05% |
| 2025-07-29 | 4.17 | 4.17 | -0.22 | -5.01% | 4.17 | 4.25 | 170851 | 7136 | 0.27% |
| 2025-07-28 | 4.40 | 4.39 | -0.23 | -4.98% | 4.39 | 4.52 | 324059 | 14286 | 0.51% |
| 2025-07-25 | 4.99 | 4.62 | -0.23 | -4.74% | 4.62 | 5.00 | 641556 | 30540 | 1.01% |
| 2025-07-24 | 4.60 | 4.85 | 0.07 | 1.46% | 4.60 | 4.99 | 632664 | 30346 | 0.99% |