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 | 4.27 | 4.40 | 0.19 | 4.51% | 4.24 | 4.44 | 191671 | 8401 | 3.36% |
| 2025-10-30 | 4.29 | 4.21 | -0.05 | -1.17% | 4.20 | 4.29 | 72940 | 3092 | 1.28% |
| 2025-10-29 | 4.33 | 4.26 | -0.09 | -2.07% | 4.22 | 4.34 | 127395 | 5436 | 2.23% |
| 2025-10-28 | 4.30 | 4.35 | 0.05 | 1.16% | 4.28 | 4.37 | 101419 | 4404 | 1.78% |
| 2025-10-27 | 4.33 | 4.30 | 0.00 | 0.00% | 4.25 | 4.35 | 117899 | 5065 | 2.07% |
| 2025-10-24 | 4.33 | 4.30 | -0.04 | -0.92% | 4.29 | 4.37 | 129127 | 5581 | 2.26% |
| 2025-10-23 | 4.30 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 148142 | 6389 | 2.60% |
| 2025-10-22 | 4.25 | 4.27 | 0.02 | 0.47% | 4.20 | 4.30 | 126770 | 5418 | 2.22% |
| 2025-10-21 | 4.20 | 4.25 | 0.07 | 1.67% | 4.15 | 4.25 | 130481 | 5498 | 2.29% |
| 2025-10-20 | 4.14 | 4.18 | 0.10 | 2.45% | 4.09 | 4.20 | 136460 | 5666 | 2.39% |
| 2025-10-17 | 4.13 | 4.08 | -0.07 | -1.69% | 4.08 | 4.21 | 172419 | 7147 | 3.02% |
| 2025-10-16 | 4.10 | 4.15 | 0.06 | 1.47% | 4.06 | 4.33 | 283371 | 11882 | 4.97% |
| 2025-10-15 | 4.09 | 4.09 | -0.01 | -0.24% | 4.06 | 4.13 | 83430 | 3418 | 1.46% |
| 2025-10-14 | 4.08 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 106718 | 4364 | 1.87% |
| 2025-10-13 | 3.99 | 4.07 | -0.01 | -0.25% | 3.88 | 4.09 | 126464 | 5076 | 2.22% |
| 2025-10-10 | 4.05 | 4.08 | 0.03 | 0.74% | 4.00 | 4.12 | 103274 | 4212 | 1.81% |
| 2025-10-09 | 4.12 | 4.05 | -0.06 | -1.46% | 4.04 | 4.17 | 100802 | 4110 | 1.77% |
| 2025-09-30 | 4.12 | 4.11 | -0.02 | -0.48% | 4.10 | 4.15 | 69803 | 2877 | 1.22% |
| 2025-09-29 | 4.05 | 4.13 | 0.06 | 1.47% | 3.98 | 4.14 | 91956 | 3755 | 1.61% |
| 2025-09-26 | 3.98 | 4.07 | 0.06 | 1.50% | 3.96 | 4.12 | 96606 | 3925 | 1.69% |
| 2025-09-25 | 4.06 | 4.01 | -0.05 | -1.23% | 3.99 | 4.11 | 79781 | 3224 | 1.40% |
| 2025-09-24 | 3.95 | 4.06 | 0.11 | 2.78% | 3.89 | 4.07 | 94410 | 3797 | 1.66% |
| 2025-09-23 | 4.02 | 3.95 | -0.08 | -1.99% | 3.87 | 4.03 | 107013 | 4207 | 1.88% |
| 2025-09-22 | 4.06 | 4.03 | -0.02 | -0.49% | 3.99 | 4.08 | 79279 | 3192 | 1.39% |
| 2025-09-19 | 4.12 | 4.05 | -0.06 | -1.46% | 4.02 | 4.15 | 117595 | 4772 | 2.06% |
| 2025-09-18 | 4.26 | 4.11 | -0.13 | -3.07% | 4.09 | 4.26 | 141153 | 5894 | 2.48% |
| 2025-09-17 | 4.27 | 4.24 | -0.03 | -0.70% | 4.23 | 4.30 | 76704 | 3268 | 1.35% |
| 2025-09-16 | 4.19 | 4.27 | 0.08 | 1.91% | 4.19 | 4.29 | 113789 | 4838 | 2.00% |
| 2025-09-15 | 4.21 | 4.19 | -0.04 | -0.95% | 4.16 | 4.25 | 82950 | 3474 | 1.45% |
| 2025-09-12 | 4.26 | 4.23 | -0.02 | -0.47% | 4.18 | 4.26 | 87592 | 3699 | 1.54% |
| 2025-09-11 | 4.26 | 4.25 | -0.02 | -0.47% | 4.17 | 4.26 | 98625 | 4158 | 1.73% |
| 2025-09-10 | 4.25 | 4.27 | 0.04 | 0.95% | 4.20 | 4.28 | 72793 | 3092 | 1.28% |
| 2025-09-09 | 4.25 | 4.23 | -0.02 | -0.47% | 4.20 | 4.30 | 102439 | 4348 | 1.80% |
| 2025-09-08 | 4.21 | 4.25 | 0.07 | 1.67% | 4.19 | 4.26 | 89101 | 3767 | 1.56% |
| 2025-09-05 | 4.16 | 4.18 | 0.02 | 0.48% | 4.09 | 4.20 | 124408 | 5168 | 2.18% |
| 2025-09-04 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.24 | 149288 | 6238 | 2.62% |
| 2025-09-03 | 4.24 | 4.12 | -0.11 | -2.60% | 4.10 | 4.27 | 119342 | 4978 | 2.09% |
| 2025-09-02 | 4.27 | 4.23 | -0.02 | -0.47% | 4.16 | 4.29 | 120357 | 5083 | 2.11% |
| 2025-09-01 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.33 | 103368 | 4414 | 1.81% |
| 2025-08-29 | 4.30 | 4.24 | -0.04 | -0.93% | 4.22 | 4.30 | 94561 | 4022 | 1.66% |
| 2025-08-28 | 4.34 | 4.28 | -0.08 | -1.83% | 4.12 | 4.43 | 171015 | 7295 | 3.00% |
| 2025-08-27 | 4.55 | 4.36 | -0.19 | -4.18% | 4.35 | 4.56 | 160934 | 7142 | 2.82% |
| 2025-08-26 | 4.46 | 4.55 | 0.11 | 2.48% | 4.41 | 4.58 | 152155 | 6873 | 2.67% |
| 2025-08-25 | 4.47 | 4.44 | -0.04 | -0.89% | 4.42 | 4.50 | 124887 | 5561 | 2.19% |
| 2025-08-22 | 4.58 | 4.48 | -0.06 | -1.32% | 4.44 | 4.58 | 124616 | 5565 | 2.19% |
| 2025-08-21 | 4.51 | 4.54 | 0.04 | 0.89% | 4.46 | 4.54 | 97539 | 4400 | 1.71% |
| 2025-08-20 | 4.46 | 4.50 | 0.04 | 0.90% | 4.42 | 4.52 | 108858 | 4860 | 1.91% |
| 2025-08-19 | 4.38 | 4.46 | 0.08 | 1.83% | 4.35 | 4.47 | 130475 | 5783 | 2.29% |
| 2025-08-18 | 4.45 | 4.38 | -0.06 | -1.35% | 4.38 | 4.52 | 169714 | 7519 | 2.98% |
| 2025-08-15 | 4.42 | 4.44 | 0.04 | 0.91% | 4.41 | 4.50 | 113133 | 5043 | 1.98% |
| 2025-08-14 | 4.59 | 4.40 | -0.19 | -4.14% | 4.40 | 4.59 | 169041 | 7573 | 2.96% |
| 2025-08-13 | 4.62 | 4.59 | 0.01 | 0.22% | 4.56 | 4.72 | 196573 | 9078 | 3.45% |
| 2025-08-12 | 4.63 | 4.58 | -0.03 | -0.65% | 4.55 | 4.65 | 83459 | 3827 | 1.46% |
| 2025-08-11 | 4.57 | 4.61 | 0.07 | 1.54% | 4.52 | 4.65 | 122302 | 5632 | 2.15% |
| 2025-08-08 | 4.54 | 4.54 | 0.01 | 0.22% | 4.46 | 4.56 | 102064 | 4600 | 1.79% |
| 2025-08-07 | 4.56 | 4.53 | -0.03 | -0.66% | 4.51 | 4.56 | 79262 | 3589 | 1.39% |
| 2025-08-06 | 4.54 | 4.56 | 0.02 | 0.44% | 4.48 | 4.58 | 94671 | 4291 | 1.66% |
| 2025-08-05 | 4.46 | 4.54 | 0.09 | 2.02% | 4.45 | 4.54 | 114384 | 5141 | 2.01% |
| 2025-08-04 | 4.37 | 4.45 | 0.04 | 0.91% | 4.33 | 4.46 | 102021 | 4503 | 1.79% |
| 2025-08-01 | 4.35 | 4.41 | 0.08 | 1.85% | 4.33 | 4.41 | 113575 | 4974 | 1.99% |
| 2025-07-31 | 4.43 | 4.33 | -0.10 | -2.26% | 4.30 | 4.45 | 116122 | 5060 | 2.04% |
| 2025-07-30 | 4.45 | 4.43 | -0.04 | -0.89% | 4.37 | 4.52 | 124388 | 5509 | 2.18% |
| 2025-07-29 | 4.45 | 4.47 | 0.03 | 0.68% | 4.42 | 4.51 | 118360 | 5273 | 2.08% |
| 2025-07-28 | 4.49 | 4.44 | -0.03 | -0.67% | 4.40 | 4.49 | 92796 | 4105 | 1.63% |
| 2025-07-25 | 4.41 | 4.47 | 0.07 | 1.59% | 4.39 | 4.47 | 137426 | 6111 | 2.41% |
| 2025-07-24 | 4.37 | 4.40 | 0.01 | 0.23% | 4.37 | 4.45 | 132950 | 5863 | 2.33% |