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 | 4.31 | 4.36 | 0.02 | 0.46% | 4.28 | 4.39 | 161045 | 7003 | 1.02% |
| 2025-10-30 | 4.43 | 4.34 | -0.09 | -2.03% | 4.30 | 4.44 | 190360 | 8293 | 1.20% |
| 2025-10-29 | 4.52 | 4.43 | -0.10 | -2.21% | 4.34 | 4.55 | 237054 | 10435 | 1.49% |
| 2025-10-28 | 4.44 | 4.53 | 0.05 | 1.12% | 4.44 | 4.58 | 246773 | 11176 | 1.56% |
| 2025-10-27 | 4.55 | 4.48 | -0.07 | -1.54% | 4.41 | 4.56 | 256674 | 11448 | 1.62% |
| 2025-10-24 | 4.49 | 4.55 | 0.06 | 1.34% | 4.43 | 4.55 | 271499 | 12240 | 1.71% |
| 2025-10-23 | 4.40 | 4.49 | 0.05 | 1.13% | 4.34 | 4.49 | 218008 | 9626 | 1.37% |
| 2025-10-22 | 4.44 | 4.44 | -0.02 | -0.45% | 4.41 | 4.49 | 202385 | 8985 | 1.28% |
| 2025-10-21 | 4.35 | 4.46 | 0.08 | 1.83% | 4.32 | 4.47 | 280948 | 12421 | 1.77% |
| 2025-10-20 | 4.29 | 4.38 | 0.12 | 2.82% | 4.29 | 4.53 | 316562 | 13817 | 2.00% |
| 2025-10-17 | 4.43 | 4.26 | -0.19 | -4.27% | 4.25 | 4.46 | 364593 | 15758 | 2.30% |
| 2025-10-16 | 4.58 | 4.45 | -0.13 | -2.84% | 4.41 | 4.58 | 360031 | 16063 | 2.27% |
| 2025-10-15 | 4.47 | 4.58 | 0.13 | 2.92% | 4.46 | 4.74 | 579174 | 26501 | 3.65% |
| 2025-10-14 | 4.55 | 4.45 | -0.01 | -0.22% | 4.41 | 4.61 | 555793 | 25013 | 3.50% |
| 2025-10-13 | 4.39 | 4.46 | -0.14 | -3.04% | 4.35 | 4.56 | 732687 | 32804 | 4.62% |
| 2025-10-10 | 4.15 | 4.60 | 0.42 | 10.05% | 4.15 | 4.60 | 386758 | 17629 | 2.44% |
| 2025-10-09 | 4.29 | 4.18 | -0.10 | -2.34% | 4.14 | 4.30 | 267184 | 11146 | 1.68% |
| 2025-09-30 | 4.34 | 4.28 | -0.07 | -1.61% | 4.23 | 4.35 | 276395 | 11802 | 1.74% |
| 2025-09-29 | 4.24 | 4.35 | 0.04 | 0.93% | 4.23 | 4.41 | 580378 | 25093 | 3.66% |
| 2025-09-26 | 4.10 | 4.31 | 0.23 | 5.64% | 4.03 | 4.49 | 659741 | 28516 | 4.16% |
| 2025-09-25 | 4.21 | 4.08 | -0.15 | -3.55% | 4.07 | 4.26 | 179095 | 7424 | 1.13% |
| 2025-09-24 | 4.20 | 4.23 | -0.05 | -1.17% | 4.15 | 4.28 | 165138 | 6943 | 1.04% |
| 2025-09-23 | 4.26 | 4.28 | 0.02 | 0.47% | 4.13 | 4.29 | 207176 | 8728 | 1.31% |
| 2025-09-22 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.29 | 128738 | 5466 | 0.81% |
| 2025-09-19 | 4.28 | 4.21 | -0.08 | -1.86% | 4.16 | 4.29 | 156996 | 6608 | 0.99% |
| 2025-09-18 | 4.37 | 4.29 | -0.09 | -2.05% | 4.26 | 4.42 | 179578 | 7798 | 1.13% |
| 2025-09-17 | 4.45 | 4.38 | -0.06 | -1.35% | 4.36 | 4.48 | 159612 | 7008 | 1.01% |
| 2025-09-16 | 4.39 | 4.44 | 0.05 | 1.14% | 4.38 | 4.45 | 202939 | 8966 | 1.28% |
| 2025-09-15 | 4.32 | 4.39 | 0.10 | 2.33% | 4.31 | 4.50 | 246484 | 10834 | 1.55% |
| 2025-09-12 | 4.37 | 4.29 | -0.06 | -1.38% | 4.29 | 4.39 | 143954 | 6243 | 0.91% |
| 2025-09-11 | 4.33 | 4.35 | -0.01 | -0.23% | 4.25 | 4.36 | 175727 | 7575 | 1.11% |
| 2025-09-10 | 4.34 | 4.36 | 0.02 | 0.46% | 4.30 | 4.41 | 204262 | 8900 | 1.29% |
| 2025-09-09 | 4.26 | 4.34 | 0.06 | 1.40% | 4.26 | 4.35 | 211318 | 9121 | 1.33% |
| 2025-09-08 | 4.22 | 4.28 | 0.07 | 1.66% | 4.20 | 4.30 | 190304 | 8106 | 1.20% |
| 2025-09-05 | 4.09 | 4.21 | 0.12 | 2.93% | 4.06 | 4.21 | 194299 | 8067 | 1.23% |
| 2025-09-04 | 4.07 | 4.09 | 0.01 | 0.25% | 4.02 | 4.14 | 173539 | 7109 | 1.09% |
| 2025-09-03 | 4.19 | 4.08 | -0.11 | -2.63% | 4.07 | 4.24 | 160236 | 6627 | 1.01% |
| 2025-09-02 | 4.14 | 4.19 | 0.04 | 0.96% | 4.03 | 4.20 | 222729 | 9171 | 1.40% |
| 2025-09-01 | 4.12 | 4.15 | 0.02 | 0.48% | 4.08 | 4.16 | 163538 | 6757 | 1.03% |
| 2025-08-29 | 4.13 | 4.13 | 0.00 | 0.00% | 4.07 | 4.16 | 197596 | 8146 | 1.25% |
| 2025-08-28 | 4.15 | 4.13 | -0.03 | -0.72% | 3.98 | 4.22 | 236362 | 9676 | 1.49% |
| 2025-08-27 | 4.30 | 4.16 | -0.16 | -3.70% | 4.16 | 4.34 | 217743 | 9247 | 1.37% |
| 2025-08-26 | 4.26 | 4.32 | 0.07 | 1.65% | 4.21 | 4.32 | 201555 | 8652 | 1.27% |
| 2025-08-25 | 4.29 | 4.25 | -0.03 | -0.70% | 4.22 | 4.30 | 206947 | 8810 | 1.31% |
| 2025-08-22 | 4.31 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 167211 | 7146 | 1.05% |
| 2025-08-21 | 4.35 | 4.31 | -0.04 | -0.92% | 4.26 | 4.35 | 239370 | 10277 | 1.51% |
| 2025-08-20 | 4.26 | 4.35 | 0.04 | 0.93% | 4.25 | 4.35 | 239515 | 10318 | 1.51% |
| 2025-08-19 | 4.23 | 4.31 | 0.10 | 2.38% | 4.17 | 4.34 | 315137 | 13447 | 1.99% |
| 2025-08-18 | 4.20 | 4.21 | 0.02 | 0.48% | 4.17 | 4.24 | 191732 | 8093 | 1.21% |
| 2025-08-15 | 4.08 | 4.19 | 0.09 | 2.20% | 4.07 | 4.19 | 172968 | 7199 | 1.09% |
| 2025-08-14 | 4.21 | 4.10 | -0.12 | -2.84% | 4.07 | 4.23 | 165727 | 6850 | 1.05% |
| 2025-08-13 | 4.20 | 4.22 | 0.04 | 0.96% | 4.16 | 4.22 | 171487 | 7196 | 1.08% |
| 2025-08-12 | 4.17 | 4.18 | 0.00 | 0.00% | 4.14 | 4.19 | 134935 | 5618 | 0.85% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.07 | 4.18 | 245173 | 10167 | 1.55% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.04 | 4.10 | 148295 | 6040 | 0.94% |
| 2025-08-07 | 4.11 | 4.07 | -0.03 | -0.73% | 4.05 | 4.11 | 142520 | 5804 | 0.90% |
| 2025-08-06 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.10 | 122082 | 4984 | 0.77% |
| 2025-08-05 | 4.08 | 4.09 | 0.03 | 0.74% | 4.06 | 4.11 | 154687 | 6309 | 0.98% |
| 2025-08-04 | 3.99 | 4.06 | 0.06 | 1.50% | 3.94 | 4.07 | 143174 | 5757 | 0.90% |
| 2025-08-01 | 3.97 | 4.00 | 0.03 | 0.76% | 3.96 | 4.01 | 145104 | 5785 | 0.92% |
| 2025-07-31 | 4.04 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 168433 | 6747 | 1.06% |
| 2025-07-30 | 4.08 | 4.04 | -0.05 | -1.22% | 4.03 | 4.10 | 170390 | 6928 | 1.07% |
| 2025-07-29 | 4.09 | 4.09 | -0.01 | -0.24% | 4.03 | 4.10 | 196423 | 7964 | 1.24% |
| 2025-07-28 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.14 | 220912 | 9082 | 1.39% |
| 2025-07-25 | 4.13 | 4.10 | -0.05 | -1.20% | 4.09 | 4.16 | 253858 | 10424 | 1.60% |
| 2025-07-24 | 4.09 | 4.15 | 0.04 | 0.97% | 4.08 | 4.20 | 320796 | 13286 | 2.02% |