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 | 4.17 | 4.18 | 0.04 | 0.97% | 4.11 | 4.22 | 737637 | 30715 | 6.11% |
| 2025-10-30 | 4.16 | 4.14 | -0.04 | -0.96% | 4.13 | 4.28 | 1075216 | 45227 | 8.91% |
| 2025-10-29 | 4.07 | 4.18 | 0.08 | 1.95% | 3.98 | 4.18 | 979095 | 40081 | 8.11% |
| 2025-10-28 | 4.08 | 4.10 | 0.02 | 0.49% | 4.06 | 4.16 | 602573 | 24799 | 4.99% |
| 2025-10-27 | 4.08 | 4.08 | 0.04 | 0.99% | 4.02 | 4.16 | 809813 | 33235 | 6.71% |
| 2025-10-24 | 4.09 | 4.04 | -0.06 | -1.46% | 4.02 | 4.19 | 733212 | 29844 | 6.08% |
| 2025-10-23 | 4.11 | 4.10 | -0.03 | -0.73% | 4.04 | 4.19 | 750244 | 30770 | 6.22% |
| 2025-10-22 | 4.23 | 4.13 | -0.09 | -2.13% | 4.10 | 4.25 | 565062 | 23397 | 4.68% |
| 2025-10-21 | 4.10 | 4.22 | 0.13 | 3.18% | 4.01 | 4.25 | 1052890 | 43766 | 8.73% |
| 2025-10-20 | 4.16 | 4.09 | -0.01 | -0.24% | 4.06 | 4.20 | 852488 | 35053 | 7.07% |
| 2025-10-17 | 4.14 | 4.10 | -0.12 | -2.84% | 4.10 | 4.31 | 1319206 | 55178 | 10.93% |
| 2025-10-16 | 4.07 | 4.22 | 0.15 | 3.69% | 4.06 | 4.40 | 1820456 | 76240 | 15.09% |
| 2025-10-15 | 4.17 | 4.07 | -0.30 | -6.86% | 4.05 | 4.20 | 1537036 | 63093 | 12.74% |
| 2025-10-14 | 4.10 | 4.37 | 0.31 | 7.64% | 4.08 | 4.47 | 2455914 | 105655 | 20.36% |
| 2025-10-13 | 3.83 | 4.06 | 0.16 | 4.10% | 3.78 | 4.16 | 1082214 | 43176 | 8.97% |
| 2025-10-10 | 3.87 | 3.90 | 0.02 | 0.52% | 3.84 | 3.93 | 458412 | 17879 | 3.80% |
| 2025-10-09 | 3.85 | 3.88 | 0.03 | 0.78% | 3.82 | 3.89 | 441370 | 17028 | 3.66% |
| 2025-09-30 | 3.86 | 3.85 | -0.03 | -0.77% | 3.85 | 3.91 | 495374 | 19164 | 4.11% |
| 2025-09-29 | 3.96 | 3.88 | -0.12 | -3.00% | 3.85 | 3.97 | 799849 | 31080 | 6.63% |
| 2025-09-26 | 4.11 | 4.00 | -0.15 | -3.61% | 4.00 | 4.13 | 1066470 | 43136 | 8.84% |
| 2025-09-25 | 4.29 | 4.15 | -0.27 | -6.11% | 4.13 | 4.38 | 1842049 | 77335 | 15.27% |
| 2025-09-24 | 4.28 | 4.42 | 0.00 | 0.00% | 4.21 | 4.75 | 2847513 | 128823 | 23.60% |
| 2025-09-23 | 3.98 | 4.42 | 0.40 | 9.95% | 3.94 | 4.42 | 2194567 | 94916 | 18.19% |
| 2025-09-22 | 4.17 | 4.02 | -0.04 | -0.99% | 4.01 | 4.17 | 690523 | 28142 | 5.72% |
| 2025-09-19 | 3.93 | 4.06 | 0.14 | 3.57% | 3.93 | 4.28 | 875943 | 35939 | 7.26% |
| 2025-09-18 | 4.02 | 3.92 | -0.13 | -3.21% | 3.88 | 4.06 | 609245 | 24216 | 5.05% |
| 2025-09-17 | 4.10 | 4.05 | -0.04 | -0.98% | 3.97 | 4.18 | 852664 | 34733 | 7.07% |
| 2025-09-16 | 4.01 | 4.09 | 0.06 | 1.49% | 3.96 | 4.15 | 915962 | 37238 | 7.59% |
| 2025-09-15 | 3.94 | 4.03 | 0.12 | 3.07% | 3.92 | 4.06 | 647592 | 25905 | 5.37% |
| 2025-09-12 | 3.88 | 3.91 | 0.02 | 0.51% | 3.87 | 3.96 | 312744 | 12276 | 2.59% |
| 2025-09-11 | 3.85 | 3.89 | 0.01 | 0.26% | 3.82 | 3.89 | 214596 | 8263 | 1.78% |
| 2025-09-10 | 3.86 | 3.88 | 0.01 | 0.26% | 3.85 | 3.89 | 154377 | 5967 | 1.28% |
| 2025-09-09 | 3.90 | 3.87 | -0.09 | -2.27% | 3.86 | 3.93 | 320534 | 12451 | 2.66% |
| 2025-09-08 | 3.84 | 3.96 | 0.11 | 2.86% | 3.84 | 4.04 | 481257 | 19076 | 3.99% |
| 2025-09-05 | 3.82 | 3.85 | 0.03 | 0.79% | 3.75 | 3.85 | 211919 | 8059 | 1.76% |
| 2025-09-04 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.85 | 274255 | 10500 | 2.27% |
| 2025-09-03 | 3.93 | 3.84 | -0.17 | -4.24% | 3.84 | 3.96 | 400122 | 15521 | 3.32% |
| 2025-09-02 | 3.99 | 4.01 | 0.10 | 2.56% | 3.99 | 4.09 | 587585 | 23732 | 4.87% |
| 2025-09-01 | 3.90 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 166602 | 6486 | 1.38% |
| 2025-08-29 | 3.94 | 3.89 | -0.02 | -0.51% | 3.88 | 3.95 | 178111 | 6958 | 1.48% |
| 2025-08-28 | 3.96 | 3.91 | -0.05 | -1.26% | 3.83 | 3.99 | 326596 | 12779 | 2.71% |
| 2025-08-27 | 4.03 | 3.96 | -0.08 | -1.98% | 3.96 | 4.04 | 408931 | 16336 | 3.39% |
| 2025-08-26 | 4.04 | 4.04 | 0.00 | 0.00% | 4.01 | 4.05 | 246594 | 9943 | 2.04% |
| 2025-08-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.06 | 333236 | 13458 | 2.76% |
| 2025-08-22 | 4.04 | 4.04 | -0.01 | -0.25% | 4.00 | 4.06 | 306877 | 12345 | 2.54% |
| 2025-08-21 | 4.04 | 4.05 | 0.02 | 0.50% | 4.02 | 4.06 | 351906 | 14243 | 2.92% |
| 2025-08-20 | 4.01 | 4.03 | 0.01 | 0.25% | 3.98 | 4.03 | 265376 | 10636 | 2.20% |
| 2025-08-19 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.04 | 274299 | 11021 | 2.27% |
| 2025-08-18 | 4.04 | 4.04 | -0.01 | -0.25% | 4.01 | 4.05 | 364544 | 14688 | 3.02% |
| 2025-08-15 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.06 | 308051 | 12440 | 2.55% |
| 2025-08-14 | 4.12 | 4.04 | -0.13 | -3.12% | 4.03 | 4.15 | 526901 | 21499 | 4.37% |
| 2025-08-13 | 4.19 | 4.17 | -0.14 | -3.25% | 4.11 | 4.20 | 939010 | 38891 | 7.78% |
| 2025-08-12 | 4.12 | 4.31 | 0.26 | 6.42% | 4.10 | 4.40 | 1524580 | 64789 | 12.64% |
| 2025-08-11 | 4.01 | 4.05 | 0.04 | 1.00% | 3.99 | 4.05 | 259815 | 10471 | 2.15% |
| 2025-08-08 | 4.01 | 4.01 | -0.01 | -0.25% | 4.00 | 4.04 | 235448 | 9452 | 1.95% |
| 2025-08-07 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 225735 | 9086 | 1.87% |
| 2025-08-06 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.05 | 246548 | 9917 | 2.04% |
| 2025-08-05 | 3.98 | 4.04 | 0.06 | 1.51% | 3.98 | 4.04 | 294877 | 11866 | 2.44% |
| 2025-08-04 | 3.96 | 3.98 | -0.02 | -0.50% | 3.91 | 3.99 | 259203 | 10270 | 2.15% |
| 2025-08-01 | 3.96 | 4.00 | 0.06 | 1.52% | 3.96 | 4.07 | 373205 | 15016 | 3.09% |
| 2025-07-31 | 4.04 | 3.94 | -0.14 | -3.43% | 3.94 | 4.04 | 429037 | 17080 | 3.56% |
| 2025-07-30 | 4.10 | 4.08 | -0.01 | -0.24% | 4.05 | 4.15 | 401510 | 16415 | 3.33% |
| 2025-07-29 | 4.13 | 4.09 | -0.04 | -0.97% | 4.02 | 4.13 | 411431 | 16696 | 3.41% |
| 2025-07-28 | 4.16 | 4.13 | -0.05 | -1.20% | 4.11 | 4.22 | 355165 | 14666 | 2.94% |
| 2025-07-25 | 4.28 | 4.18 | -0.08 | -1.88% | 4.16 | 4.28 | 501432 | 21011 | 4.16% |