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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.47 | 4.54 | 0.06 | 1.34% | 4.44 | 4.55 | 1642885 | 73868 | 2.41% |
| 2025-10-22 | 4.46 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 1207273 | 54067 | 1.77% |
| 2025-10-21 | 4.42 | 4.49 | 0.08 | 1.81% | 4.41 | 4.54 | 2017631 | 90490 | 2.96% |
| 2025-10-20 | 4.41 | 4.41 | 0.03 | 0.68% | 4.40 | 4.45 | 1201479 | 53091 | 1.76% |
| 2025-10-17 | 4.48 | 4.38 | -0.11 | -2.45% | 4.37 | 4.52 | 1818562 | 81026 | 2.67% |
| 2025-10-16 | 4.52 | 4.49 | -0.06 | -1.32% | 4.48 | 4.54 | 1449229 | 65282 | 2.13% |
| 2025-10-15 | 4.51 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 1959762 | 88280 | 2.88% |
| 2025-10-14 | 4.56 | 4.49 | -0.06 | -1.32% | 4.48 | 4.62 | 2331386 | 105975 | 3.42% |
| 2025-10-13 | 4.45 | 4.55 | -0.04 | -0.87% | 4.43 | 4.56 | 2159170 | 97422 | 3.17% |
| 2025-10-10 | 4.58 | 4.59 | -0.03 | -0.65% | 4.57 | 4.68 | 2440856 | 112869 | 3.58% |
| 2025-10-09 | 4.58 | 4.62 | 0.04 | 0.87% | 4.55 | 4.65 | 2571050 | 118327 | 3.77% |
| 2025-09-30 | 4.61 | 4.58 | -0.07 | -1.51% | 4.57 | 4.68 | 2952291 | 135958 | 4.33% |
| 2025-09-29 | 4.45 | 4.65 | 0.19 | 4.26% | 4.43 | 4.76 | 4872861 | 224531 | 7.15% |
| 2025-09-26 | 4.48 | 4.46 | -0.05 | -1.11% | 4.46 | 4.55 | 1951116 | 87716 | 2.86% |
| 2025-09-25 | 4.53 | 4.51 | -0.06 | -1.31% | 4.51 | 4.58 | 2183577 | 99106 | 3.20% |
| 2025-09-24 | 4.50 | 4.57 | 0.04 | 0.88% | 4.47 | 4.62 | 3212903 | 145583 | 4.71% |
| 2025-09-23 | 4.66 | 4.53 | -0.19 | -4.03% | 4.47 | 4.67 | 3975276 | 180489 | 5.83% |
| 2025-09-22 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.74 | 2913773 | 136601 | 4.27% |
| 2025-09-19 | 4.82 | 4.67 | -0.19 | -3.91% | 4.67 | 4.85 | 4322934 | 204524 | 6.34% |
| 2025-09-18 | 5.02 | 4.86 | -0.24 | -4.71% | 4.80 | 5.03 | 7707830 | 378413 | 11.31% |
| 2025-09-17 | 5.06 | 5.10 | -0.01 | -0.20% | 5.03 | 5.22 | 7253774 | 370111 | 10.64% |
| 2025-09-16 | 4.92 | 5.11 | 0.19 | 3.86% | 4.89 | 5.19 | 8059578 | 407148 | 11.82% |
| 2025-09-15 | 4.91 | 4.92 | 0.00 | 0.00% | 4.88 | 4.98 | 4754906 | 234542 | 6.98% |
| 2025-09-12 | 4.94 | 4.92 | -0.09 | -1.80% | 4.88 | 5.02 | 6895122 | 339781 | 10.12% |
| 2025-09-11 | 4.74 | 5.01 | 0.21 | 4.38% | 4.72 | 5.19 | 10776184 | 536339 | 15.81% |
| 2025-09-10 | 4.63 | 4.80 | 0.13 | 2.78% | 4.61 | 4.90 | 8141530 | 391190 | 11.94% |
| 2025-09-09 | 4.69 | 4.67 | -0.09 | -1.89% | 4.66 | 4.85 | 6533797 | 308447 | 9.59% |
| 2025-09-08 | 4.66 | 4.76 | 0.05 | 1.06% | 4.66 | 4.85 | 8496076 | 404358 | 12.46% |
| 2025-09-05 | 4.80 | 4.71 | -0.08 | -1.67% | 4.65 | 4.80 | 12266893 | 578234 | 18.00% |
| 2025-09-04 | 4.39 | 4.79 | 0.44 | 10.11% | 4.36 | 4.79 | 16039028 | 747404 | 23.53% |
| 2025-09-03 | 4.70 | 4.35 | -0.38 | -8.03% | 4.33 | 4.72 | 10718207 | 486179 | 15.72% |
| 2025-09-02 | 4.46 | 4.73 | 0.27 | 6.05% | 4.36 | 4.91 | 15104952 | 712717 | 22.16% |
| 2025-09-01 | 4.45 | 4.46 | 0.05 | 1.13% | 4.37 | 4.54 | 3367208 | 149880 | 4.94% |
| 2025-08-29 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.48 | 2856930 | 126564 | 4.19% |
| 2025-08-28 | 4.40 | 4.45 | 0.04 | 0.91% | 4.32 | 4.47 | 4506510 | 198652 | 6.61% |
| 2025-08-27 | 4.40 | 4.41 | 0.01 | 0.23% | 4.39 | 4.70 | 7325284 | 330673 | 10.75% |
| 2025-08-26 | 4.43 | 4.40 | -0.06 | -1.35% | 4.38 | 4.47 | 2752216 | 121844 | 4.04% |
| 2025-08-25 | 4.46 | 4.46 | 0.07 | 1.59% | 4.38 | 4.54 | 5330955 | 237049 | 7.82% |
| 2025-08-22 | 4.25 | 4.39 | 0.12 | 2.81% | 4.24 | 4.39 | 4448535 | 192599 | 6.53% |
| 2025-08-21 | 4.35 | 4.27 | -0.06 | -1.39% | 4.24 | 4.37 | 2679098 | 115037 | 3.93% |
| 2025-08-20 | 4.28 | 4.33 | 0.04 | 0.93% | 4.21 | 4.33 | 3025012 | 129262 | 4.44% |
| 2025-08-19 | 4.30 | 4.29 | -0.05 | -1.15% | 4.27 | 4.38 | 3337269 | 143973 | 4.90% |
| 2025-08-18 | 4.33 | 4.34 | 0.03 | 0.70% | 4.26 | 4.42 | 6643150 | 288715 | 9.75% |
| 2025-08-15 | 4.07 | 4.31 | 0.23 | 5.64% | 4.06 | 4.37 | 8041796 | 341857 | 11.80% |
| 2025-08-14 | 4.13 | 4.08 | -0.06 | -1.45% | 4.07 | 4.19 | 3105569 | 128209 | 4.56% |
| 2025-08-13 | 4.09 | 4.14 | 0.07 | 1.72% | 4.04 | 4.15 | 3136842 | 128971 | 4.60% |
| 2025-08-12 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.07 | 1562794 | 63355 | 2.29% |
| 2025-08-11 | 4.00 | 4.05 | 0.06 | 1.50% | 3.99 | 4.06 | 1742816 | 70408 | 2.56% |
| 2025-08-08 | 4.02 | 3.99 | -0.04 | -0.99% | 3.99 | 4.03 | 1275078 | 51051 | 1.87% |
| 2025-08-07 | 4.04 | 4.03 | -0.01 | -0.25% | 4.00 | 4.07 | 1665192 | 67181 | 2.44% |
| 2025-08-06 | 4.03 | 4.04 | 0.01 | 0.25% | 4.00 | 4.05 | 1333712 | 53686 | 1.96% |
| 2025-08-05 | 4.02 | 4.03 | 0.03 | 0.75% | 4.00 | 4.05 | 1480469 | 59575 | 2.17% |
| 2025-08-04 | 3.99 | 4.00 | -0.01 | -0.25% | 3.97 | 4.02 | 1285436 | 51324 | 1.89% |
| 2025-08-01 | 4.01 | 4.01 | -0.01 | -0.25% | 3.99 | 4.05 | 1479132 | 59400 | 2.17% |
| 2025-07-31 | 4.07 | 4.02 | -0.07 | -1.71% | 3.99 | 4.13 | 2544284 | 103357 | 3.73% |
| 2025-07-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.05 | 4.16 | 2124239 | 87404 | 3.12% |
| 2025-07-29 | 4.12 | 4.16 | 0.02 | 0.48% | 4.05 | 4.16 | 2442759 | 100224 | 3.58% |
| 2025-07-28 | 4.13 | 4.14 | 0.00 | 0.00% | 4.10 | 4.19 | 2126335 | 88016 | 3.12% |
| 2025-07-25 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.21 | 2620630 | 108880 | 3.84% |
| 2025-07-24 | 4.03 | 4.18 | 0.13 | 3.21% | 4.02 | 4.18 | 4748360 | 196485 | 6.97% |
| 2025-07-23 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.14 | 3442234 | 140582 | 5.05% |
| 2025-07-22 | 4.04 | 4.04 | -0.01 | -0.25% | 3.98 | 4.05 | 1882990 | 75729 | 2.76% |
| 2025-07-21 | 4.00 | 4.05 | 0.05 | 1.25% | 3.99 | 4.06 | 1805437 | 72816 | 2.65% |
| 2025-07-18 | 4.03 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 1241940 | 49792 | 1.82% |
| 2025-07-17 | 3.99 | 4.02 | 0.03 | 0.75% | 3.99 | 4.04 | 1324366 | 53144 | 1.94% |
| 2025-07-16 | 3.98 | 3.99 | 0.00 | 0.00% | 3.97 | 4.03 | 1222224 | 48823 | 1.79% |