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 | 4.04 | 4.10 | 0.05 | 1.23% | 4.03 | 4.19 | 591058 | 24327 | 2.45% |
| 2025-10-30 | 4.16 | 4.05 | -0.09 | -2.17% | 4.04 | 4.19 | 616034 | 25181 | 2.55% |
| 2025-10-29 | 4.04 | 4.14 | 0.10 | 2.48% | 4.00 | 4.15 | 720050 | 29451 | 2.98% |
| 2025-10-28 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 420117 | 16992 | 1.74% |
| 2025-10-27 | 4.04 | 4.07 | 0.05 | 1.24% | 4.04 | 4.11 | 537939 | 21901 | 2.23% |
| 2025-10-24 | 4.05 | 4.02 | -0.02 | -0.50% | 4.01 | 4.10 | 480450 | 19404 | 1.99% |
| 2025-10-23 | 4.11 | 4.04 | -0.07 | -1.70% | 3.97 | 4.11 | 763153 | 30609 | 3.16% |
| 2025-10-22 | 4.20 | 4.11 | -0.09 | -2.14% | 4.09 | 4.21 | 593646 | 24497 | 2.46% |
| 2025-10-21 | 4.18 | 4.20 | 0.01 | 0.24% | 4.11 | 4.21 | 616638 | 25717 | 2.55% |
| 2025-10-20 | 4.21 | 4.19 | 0.05 | 1.21% | 4.14 | 4.24 | 655250 | 27338 | 2.71% |
| 2025-10-17 | 4.40 | 4.14 | -0.25 | -5.69% | 4.13 | 4.50 | 1165993 | 49704 | 4.83% |
| 2025-10-16 | 4.42 | 4.39 | -0.09 | -2.01% | 4.36 | 4.47 | 946244 | 41705 | 3.92% |
| 2025-10-15 | 4.32 | 4.48 | 0.07 | 1.59% | 4.31 | 4.54 | 1948274 | 86612 | 8.07% |
| 2025-10-14 | 4.15 | 4.41 | 0.25 | 6.01% | 4.15 | 4.58 | 2590617 | 114983 | 10.73% |
| 2025-10-13 | 4.02 | 4.16 | -0.04 | -0.95% | 3.98 | 4.18 | 793594 | 32354 | 3.29% |
| 2025-10-10 | 4.24 | 4.20 | -0.05 | -1.18% | 4.18 | 4.33 | 837035 | 35449 | 3.47% |
| 2025-10-09 | 4.19 | 4.25 | 0.07 | 1.67% | 4.16 | 4.26 | 888998 | 37516 | 3.68% |
| 2025-09-30 | 4.21 | 4.18 | -0.04 | -0.95% | 4.16 | 4.25 | 758406 | 31849 | 3.14% |
| 2025-09-29 | 4.18 | 4.22 | 0.07 | 1.69% | 4.08 | 4.23 | 781207 | 32685 | 3.24% |
| 2025-09-26 | 4.30 | 4.15 | -0.15 | -3.49% | 4.15 | 4.34 | 1058797 | 44711 | 4.38% |
| 2025-09-25 | 4.26 | 4.30 | -0.16 | -3.59% | 4.23 | 4.40 | 1784346 | 77059 | 7.39% |
| 2025-09-24 | 4.08 | 4.46 | 0.36 | 8.78% | 4.04 | 4.51 | 2817433 | 124640 | 11.67% |
| 2025-09-23 | 4.30 | 4.10 | -0.24 | -5.53% | 4.01 | 4.37 | 1480203 | 61426 | 6.13% |
| 2025-09-22 | 4.38 | 4.34 | -0.04 | -0.91% | 4.25 | 4.43 | 1272234 | 55185 | 5.27% |
| 2025-09-19 | 4.63 | 4.38 | -0.25 | -5.40% | 4.36 | 4.69 | 2068460 | 92834 | 8.57% |
| 2025-09-18 | 4.68 | 4.63 | -0.05 | -1.07% | 4.60 | 5.00 | 3952023 | 188794 | 16.37% |
| 2025-09-17 | 4.22 | 4.68 | 0.43 | 10.12% | 4.15 | 4.68 | 2204344 | 100568 | 9.13% |
| 2025-09-16 | 4.18 | 4.25 | -0.01 | -0.23% | 4.18 | 4.44 | 1110615 | 47451 | 4.60% |
| 2025-09-15 | 4.17 | 4.26 | 0.10 | 2.40% | 4.17 | 4.43 | 1233271 | 52702 | 5.11% |
| 2025-09-12 | 4.18 | 4.16 | 0.00 | 0.00% | 4.12 | 4.25 | 1152096 | 48118 | 4.77% |
| 2025-09-11 | 4.15 | 4.16 | -0.01 | -0.24% | 4.06 | 4.17 | 1007001 | 41528 | 4.17% |
| 2025-09-10 | 4.22 | 4.17 | -0.06 | -1.42% | 4.13 | 4.32 | 1153562 | 48437 | 4.78% |
| 2025-09-09 | 4.36 | 4.23 | -0.24 | -5.37% | 4.21 | 4.37 | 1818752 | 77701 | 7.53% |
| 2025-09-08 | 4.35 | 4.47 | 0.13 | 3.00% | 4.31 | 4.58 | 2471957 | 109737 | 10.24% |
| 2025-09-05 | 4.13 | 4.34 | 0.23 | 5.60% | 4.12 | 4.43 | 2302827 | 99174 | 9.54% |
| 2025-09-04 | 4.25 | 4.11 | -0.26 | -5.95% | 4.03 | 4.33 | 2091596 | 87565 | 8.66% |
| 2025-09-03 | 4.26 | 4.37 | 0.13 | 3.07% | 4.10 | 4.44 | 3673868 | 156388 | 15.22% |
| 2025-09-02 | 3.84 | 4.24 | 0.39 | 10.13% | 3.83 | 4.24 | 1425462 | 59544 | 5.90% |
| 2025-09-01 | 3.80 | 3.85 | 0.06 | 1.58% | 3.77 | 3.85 | 594804 | 22681 | 2.46% |
| 2025-08-29 | 3.84 | 3.79 | -0.06 | -1.56% | 3.78 | 3.86 | 642700 | 24498 | 2.66% |
| 2025-08-28 | 3.81 | 3.85 | 0.04 | 1.05% | 3.70 | 3.90 | 875683 | 33367 | 3.63% |
| 2025-08-27 | 3.89 | 3.81 | -0.09 | -2.31% | 3.80 | 3.96 | 1095935 | 42813 | 4.54% |
| 2025-08-26 | 3.93 | 3.90 | 0.01 | 0.26% | 3.85 | 3.93 | 640450 | 24935 | 2.65% |
| 2025-08-25 | 3.87 | 3.89 | 0.03 | 0.78% | 3.85 | 3.93 | 890855 | 34625 | 3.69% |
| 2025-08-22 | 3.84 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 660007 | 25423 | 2.73% |
| 2025-08-21 | 3.85 | 3.84 | -0.02 | -0.52% | 3.81 | 3.88 | 623229 | 23930 | 2.58% |
| 2025-08-20 | 3.85 | 3.86 | 0.05 | 1.31% | 3.78 | 3.92 | 938612 | 36077 | 3.89% |
| 2025-08-19 | 3.83 | 3.81 | -0.02 | -0.52% | 3.78 | 3.85 | 568706 | 21672 | 2.36% |
| 2025-08-18 | 3.72 | 3.83 | 0.11 | 2.96% | 3.72 | 3.85 | 962482 | 36648 | 3.99% |
| 2025-08-15 | 3.63 | 3.72 | 0.09 | 2.48% | 3.63 | 3.72 | 635114 | 23461 | 2.63% |
| 2025-08-14 | 3.72 | 3.63 | -0.09 | -2.42% | 3.62 | 3.72 | 618201 | 22679 | 2.56% |
| 2025-08-13 | 3.73 | 3.72 | -0.02 | -0.53% | 3.70 | 3.74 | 489156 | 18200 | 2.03% |
| 2025-08-12 | 3.77 | 3.74 | -0.04 | -1.06% | 3.69 | 3.79 | 621661 | 23134 | 2.57% |
| 2025-08-11 | 3.74 | 3.78 | 0.05 | 1.34% | 3.70 | 3.78 | 587959 | 22064 | 2.44% |
| 2025-08-08 | 3.74 | 3.73 | 0.00 | 0.00% | 3.71 | 3.80 | 604292 | 22623 | 2.50% |
| 2025-08-07 | 3.74 | 3.73 | -0.02 | -0.53% | 3.68 | 3.75 | 549955 | 20451 | 2.28% |
| 2025-08-06 | 3.76 | 3.75 | 0.00 | 0.00% | 3.70 | 3.77 | 452387 | 16904 | 1.87% |
| 2025-08-05 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.76 | 485215 | 18103 | 2.01% |
| 2025-08-04 | 3.69 | 3.70 | -0.02 | -0.54% | 3.62 | 3.71 | 548099 | 20047 | 2.27% |
| 2025-08-01 | 3.70 | 3.72 | 0.03 | 0.81% | 3.68 | 3.77 | 701917 | 26205 | 2.91% |
| 2025-07-31 | 3.74 | 3.69 | -0.09 | -2.38% | 3.67 | 3.79 | 740252 | 27526 | 3.07% |
| 2025-07-30 | 3.86 | 3.78 | -0.08 | -2.07% | 3.74 | 3.86 | 759643 | 28847 | 3.15% |
| 2025-07-29 | 3.86 | 3.86 | -0.02 | -0.52% | 3.77 | 3.89 | 1020049 | 38884 | 4.22% |
| 2025-07-28 | 3.91 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 927675 | 36002 | 3.84% |
| 2025-07-25 | 4.00 | 3.93 | -0.09 | -2.24% | 3.90 | 4.03 | 1284947 | 50727 | 5.32% |
| 2025-07-24 | 3.94 | 4.02 | 0.00 | 0.00% | 3.90 | 4.04 | 1816079 | 72049 | 7.52% |