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 | 3.94 | 4.09 | 0.23 | 5.96% | 3.94 | 4.18 | 522857 | 21356 | 3.73% |
| 2025-10-30 | 3.98 | 3.86 | -0.13 | -3.26% | 3.86 | 3.98 | 218319 | 8540 | 1.56% |
| 2025-10-29 | 4.01 | 3.99 | -0.01 | -0.25% | 3.94 | 4.01 | 145150 | 5761 | 1.04% |
| 2025-10-28 | 4.03 | 4.00 | -0.03 | -0.74% | 3.99 | 4.06 | 136852 | 5496 | 0.98% |
| 2025-10-27 | 4.07 | 4.03 | -0.01 | -0.25% | 4.00 | 4.08 | 187158 | 7551 | 1.34% |
| 2025-10-24 | 4.09 | 4.04 | -0.03 | -0.74% | 4.01 | 4.09 | 154447 | 6245 | 1.10% |
| 2025-10-23 | 4.11 | 4.07 | 0.02 | 0.49% | 3.99 | 4.14 | 154027 | 6233 | 1.10% |
| 2025-10-22 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.11 | 130952 | 5317 | 0.93% |
| 2025-10-21 | 3.99 | 4.04 | 0.05 | 1.25% | 3.94 | 4.06 | 167541 | 6726 | 1.20% |
| 2025-10-20 | 3.98 | 3.99 | 0.03 | 0.76% | 3.95 | 4.02 | 144387 | 5755 | 1.03% |
| 2025-10-17 | 4.08 | 3.96 | -0.11 | -2.70% | 3.95 | 4.11 | 231355 | 9262 | 1.65% |
| 2025-10-16 | 4.18 | 4.07 | -0.12 | -2.86% | 4.05 | 4.18 | 213480 | 8782 | 1.52% |
| 2025-10-15 | 4.17 | 4.19 | 0.03 | 0.72% | 4.11 | 4.19 | 161386 | 6721 | 1.15% |
| 2025-10-14 | 4.20 | 4.16 | -0.02 | -0.48% | 4.13 | 4.35 | 323190 | 13680 | 2.31% |
| 2025-10-13 | 4.25 | 4.18 | -0.19 | -4.35% | 4.12 | 4.26 | 338150 | 14123 | 2.41% |
| 2025-10-10 | 4.19 | 4.37 | 0.19 | 4.55% | 4.15 | 4.41 | 366935 | 15813 | 2.62% |
| 2025-10-09 | 4.35 | 4.18 | -0.17 | -3.91% | 4.15 | 4.38 | 351550 | 14775 | 2.51% |
| 2025-09-30 | 4.38 | 4.35 | -0.01 | -0.23% | 4.30 | 4.43 | 307536 | 13368 | 2.19% |
| 2025-09-29 | 4.50 | 4.36 | -0.07 | -1.58% | 4.34 | 4.52 | 440297 | 19401 | 3.14% |
| 2025-09-26 | 4.88 | 4.43 | -0.49 | -9.96% | 4.43 | 4.88 | 907548 | 42170 | 6.48% |
| 2025-09-25 | 5.03 | 4.92 | -0.09 | -1.80% | 4.92 | 5.10 | 474575 | 23705 | 3.39% |
| 2025-09-24 | 4.89 | 5.01 | 0.16 | 3.30% | 4.77 | 5.06 | 621345 | 30609 | 4.43% |
| 2025-09-23 | 4.74 | 4.85 | 0.11 | 2.32% | 4.70 | 4.99 | 755709 | 36438 | 5.39% |
| 2025-09-22 | 4.42 | 4.74 | 0.32 | 7.24% | 4.39 | 4.86 | 1010072 | 47676 | 7.21% |
| 2025-09-19 | 4.43 | 4.42 | 0.01 | 0.23% | 4.34 | 4.49 | 196281 | 8638 | 1.40% |
| 2025-09-18 | 4.65 | 4.41 | -0.24 | -5.16% | 4.40 | 4.68 | 337863 | 15303 | 2.41% |
| 2025-09-17 | 4.59 | 4.65 | 0.03 | 0.65% | 4.49 | 4.66 | 266576 | 12257 | 1.90% |
| 2025-09-16 | 4.68 | 4.62 | -0.04 | -0.86% | 4.53 | 4.71 | 352286 | 16207 | 2.51% |
| 2025-09-15 | 4.38 | 4.66 | 0.31 | 7.13% | 4.35 | 4.75 | 787929 | 35987 | 5.62% |
| 2025-09-12 | 4.21 | 4.35 | 0.14 | 3.33% | 4.18 | 4.41 | 384332 | 16556 | 2.74% |
| 2025-09-11 | 4.24 | 4.21 | -0.04 | -0.94% | 4.14 | 4.25 | 227194 | 9507 | 1.62% |
| 2025-09-10 | 4.30 | 4.25 | -0.02 | -0.47% | 4.23 | 4.32 | 126049 | 5375 | 0.90% |
| 2025-09-09 | 4.33 | 4.27 | -0.05 | -1.16% | 4.25 | 4.36 | 170263 | 7304 | 1.22% |
| 2025-09-08 | 4.26 | 4.32 | 0.07 | 1.65% | 4.25 | 4.35 | 213764 | 9194 | 1.53% |
| 2025-09-05 | 4.14 | 4.25 | 0.11 | 2.66% | 4.10 | 4.26 | 196633 | 8243 | 1.40% |
| 2025-09-04 | 4.23 | 4.14 | -0.09 | -2.13% | 4.06 | 4.27 | 263865 | 11032 | 1.88% |
| 2025-09-03 | 4.34 | 4.23 | -0.10 | -2.31% | 4.21 | 4.39 | 269743 | 11583 | 1.93% |
| 2025-09-02 | 4.49 | 4.33 | -0.13 | -2.91% | 4.28 | 4.54 | 343391 | 14968 | 2.45% |
| 2025-09-01 | 4.16 | 4.46 | 0.30 | 7.21% | 4.12 | 4.50 | 460324 | 20084 | 3.29% |
| 2025-08-29 | 4.29 | 4.16 | -0.10 | -2.35% | 4.13 | 4.31 | 272289 | 11477 | 1.94% |
| 2025-08-28 | 4.28 | 4.26 | -0.03 | -0.70% | 4.13 | 4.36 | 372469 | 15779 | 2.66% |
| 2025-08-27 | 4.52 | 4.29 | -0.27 | -5.92% | 4.28 | 4.54 | 433115 | 19004 | 3.09% |
| 2025-08-26 | 4.60 | 4.56 | -0.05 | -1.08% | 4.47 | 4.60 | 294785 | 13358 | 2.10% |
| 2025-08-25 | 4.39 | 4.61 | 0.25 | 5.73% | 4.36 | 4.68 | 532368 | 24389 | 3.80% |
| 2025-08-22 | 4.46 | 4.36 | -0.09 | -2.02% | 4.33 | 4.50 | 268671 | 11809 | 1.92% |
| 2025-08-21 | 4.39 | 4.45 | 0.10 | 2.30% | 4.29 | 4.50 | 407986 | 17942 | 2.91% |
| 2025-08-20 | 4.19 | 4.35 | 0.20 | 4.82% | 4.15 | 4.43 | 426428 | 18327 | 3.04% |
| 2025-08-19 | 4.07 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 251472 | 10349 | 1.79% |
| 2025-08-18 | 4.15 | 4.07 | -0.06 | -1.45% | 4.05 | 4.17 | 361120 | 14774 | 2.58% |
| 2025-08-15 | 4.08 | 4.13 | 0.06 | 1.47% | 4.05 | 4.24 | 414773 | 17290 | 2.96% |
| 2025-08-14 | 3.96 | 4.07 | 0.13 | 3.30% | 3.93 | 4.20 | 571581 | 23409 | 4.08% |
| 2025-08-13 | 3.96 | 3.94 | 0.00 | 0.00% | 3.88 | 3.97 | 363252 | 14250 | 2.59% |
| 2025-08-12 | 3.79 | 3.94 | 0.16 | 4.23% | 3.73 | 3.96 | 450982 | 17334 | 3.22% |
| 2025-08-11 | 3.61 | 3.78 | 0.17 | 4.71% | 3.59 | 3.83 | 427399 | 15901 | 3.05% |
| 2025-08-08 | 3.63 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 101171 | 3647 | 0.72% |
| 2025-08-07 | 3.63 | 3.62 | 0.00 | 0.00% | 3.59 | 3.63 | 139117 | 5028 | 0.99% |
| 2025-08-06 | 3.65 | 3.62 | -0.03 | -0.82% | 3.60 | 3.65 | 130291 | 4710 | 0.93% |
| 2025-08-05 | 3.64 | 3.65 | 0.01 | 0.27% | 3.62 | 3.67 | 123034 | 4489 | 0.88% |
| 2025-08-04 | 3.63 | 3.64 | 0.01 | 0.28% | 3.59 | 3.65 | 132449 | 4792 | 0.95% |
| 2025-08-01 | 3.65 | 3.63 | -0.01 | -0.27% | 3.61 | 3.71 | 141592 | 5170 | 1.01% |
| 2025-07-31 | 3.74 | 3.64 | -0.11 | -2.93% | 3.62 | 3.74 | 209226 | 7654 | 1.49% |
| 2025-07-30 | 3.79 | 3.75 | -0.03 | -0.79% | 3.72 | 3.80 | 151828 | 5702 | 1.08% |
| 2025-07-29 | 3.77 | 3.78 | 0.00 | 0.00% | 3.74 | 3.80 | 114425 | 4316 | 0.82% |
| 2025-07-28 | 3.80 | 3.78 | 0.00 | 0.00% | 3.74 | 3.81 | 155118 | 5846 | 1.11% |
| 2025-07-25 | 3.81 | 3.78 | -0.03 | -0.79% | 3.77 | 3.83 | 113681 | 4309 | 0.77% |
| 2025-07-24 | 3.77 | 3.81 | 0.04 | 1.06% | 3.76 | 3.84 | 203803 | 7759 | 1.38% |