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 | 3.80 | 3.84 | 0.04 | 1.05% | 3.79 | 3.89 | 107103 | 4118 | 1.36% |
| 2025-10-30 | 3.79 | 3.80 | -0.01 | -0.26% | 3.76 | 3.86 | 116482 | 4428 | 1.48% |
| 2025-10-29 | 3.80 | 3.81 | -0.01 | -0.26% | 3.73 | 3.81 | 158429 | 5970 | 2.02% |
| 2025-10-28 | 3.75 | 3.82 | 0.08 | 2.14% | 3.73 | 3.88 | 196561 | 7486 | 2.50% |
| 2025-10-27 | 3.77 | 3.74 | -0.03 | -0.80% | 3.68 | 3.77 | 227987 | 8481 | 2.90% |
| 2025-10-24 | 3.73 | 3.77 | 0.04 | 1.07% | 3.70 | 3.81 | 226458 | 8490 | 2.88% |
| 2025-10-23 | 3.65 | 3.73 | 0.05 | 1.36% | 3.65 | 3.78 | 222563 | 8256 | 2.83% |
| 2025-10-22 | 3.58 | 3.68 | 0.10 | 2.79% | 3.56 | 3.76 | 326566 | 12060 | 4.16% |
| 2025-10-21 | 3.57 | 3.58 | 0.02 | 0.56% | 3.53 | 3.58 | 212533 | 7561 | 2.70% |
| 2025-10-20 | 3.51 | 3.56 | 0.08 | 2.30% | 3.50 | 3.59 | 276398 | 9778 | 3.52% |
| 2025-10-17 | 3.52 | 3.48 | -0.04 | -1.14% | 3.45 | 3.53 | 284085 | 9886 | 3.62% |
| 2025-10-16 | 3.53 | 3.52 | -0.01 | -0.28% | 3.50 | 3.61 | 294667 | 10433 | 3.75% |
| 2025-10-15 | 3.50 | 3.53 | 0.04 | 1.15% | 3.49 | 3.63 | 423984 | 14985 | 5.40% |
| 2025-10-14 | 3.50 | 3.49 | -0.11 | -3.06% | 3.48 | 3.60 | 936265 | 32930 | 11.92% |
| 2025-10-13 | 3.60 | 3.60 | -0.19 | -5.01% | 3.60 | 3.60 | 3756 | 135 | 0.05% |
| 2025-10-10 | 3.79 | 3.79 | -0.20 | -5.01% | 3.79 | 3.79 | 7980 | 302 | 0.10% |
| 2025-09-30 | 4.01 | 3.99 | -0.02 | -0.50% | 3.96 | 4.03 | 97655 | 3894 | 1.24% |
| 2025-09-29 | 3.95 | 4.01 | 0.07 | 1.78% | 3.86 | 4.07 | 153613 | 6122 | 1.96% |
| 2025-09-26 | 3.88 | 3.94 | 0.05 | 1.29% | 3.84 | 3.99 | 133884 | 5279 | 1.70% |
| 2025-09-25 | 3.98 | 3.89 | -0.08 | -2.02% | 3.89 | 4.00 | 120077 | 4716 | 1.53% |
| 2025-09-24 | 3.93 | 3.97 | 0.04 | 1.02% | 3.89 | 3.98 | 128712 | 5086 | 1.64% |
| 2025-09-23 | 4.08 | 3.93 | -0.15 | -3.68% | 3.87 | 4.08 | 199646 | 7855 | 2.54% |
| 2025-09-22 | 4.14 | 4.08 | -0.06 | -1.45% | 4.03 | 4.14 | 140723 | 5738 | 1.79% |
| 2025-09-19 | 4.23 | 4.14 | -0.09 | -2.13% | 4.11 | 4.23 | 162302 | 6749 | 2.07% |
| 2025-09-18 | 4.35 | 4.23 | -0.12 | -2.76% | 4.18 | 4.36 | 212204 | 9064 | 2.70% |
| 2025-09-17 | 4.31 | 4.35 | 0.05 | 1.16% | 4.30 | 4.50 | 261046 | 11406 | 3.32% |
| 2025-09-16 | 4.34 | 4.30 | -0.05 | -1.15% | 4.25 | 4.35 | 139383 | 5983 | 1.77% |
| 2025-09-15 | 4.31 | 4.35 | 0.05 | 1.16% | 4.26 | 4.36 | 140760 | 6059 | 1.79% |
| 2025-09-12 | 4.37 | 4.30 | -0.07 | -1.60% | 4.30 | 4.40 | 135555 | 5861 | 1.73% |
| 2025-09-11 | 4.33 | 4.37 | 0.04 | 0.92% | 4.29 | 4.42 | 192282 | 8351 | 2.45% |
| 2025-09-10 | 4.30 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 126910 | 5455 | 1.62% |
| 2025-09-09 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.33 | 126217 | 5417 | 1.61% |
| 2025-09-08 | 4.25 | 4.29 | 0.07 | 1.66% | 4.23 | 4.30 | 120995 | 5160 | 1.54% |
| 2025-09-05 | 4.16 | 4.22 | 0.06 | 1.44% | 4.14 | 4.23 | 132302 | 5548 | 1.68% |
| 2025-09-04 | 4.15 | 4.16 | 0.04 | 0.97% | 4.10 | 4.20 | 147204 | 6133 | 1.87% |
| 2025-09-03 | 4.24 | 4.12 | -0.12 | -2.83% | 4.10 | 4.29 | 155607 | 6508 | 1.98% |
| 2025-09-02 | 4.27 | 4.24 | -0.03 | -0.70% | 4.18 | 4.28 | 175991 | 7427 | 2.24% |
| 2025-09-01 | 4.27 | 4.27 | 0.02 | 0.47% | 4.18 | 4.33 | 163823 | 7012 | 2.09% |
| 2025-08-29 | 4.22 | 4.25 | 0.01 | 0.24% | 4.20 | 4.36 | 190127 | 8094 | 2.42% |
| 2025-08-28 | 4.27 | 4.24 | -0.02 | -0.47% | 4.09 | 4.30 | 200677 | 8435 | 2.55% |
| 2025-08-27 | 4.35 | 4.26 | -0.09 | -2.07% | 4.24 | 4.40 | 217761 | 9396 | 2.77% |
| 2025-08-26 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.40 | 203721 | 8879 | 2.59% |
| 2025-08-25 | 4.27 | 4.35 | 0.08 | 1.87% | 4.22 | 4.38 | 273533 | 11833 | 3.48% |
| 2025-08-22 | 4.30 | 4.27 | -0.02 | -0.47% | 4.22 | 4.31 | 171285 | 7276 | 2.18% |
| 2025-08-21 | 4.24 | 4.29 | 0.06 | 1.42% | 4.22 | 4.29 | 191024 | 8154 | 2.43% |
| 2025-08-20 | 4.15 | 4.23 | 0.05 | 1.20% | 4.15 | 4.26 | 164585 | 6925 | 2.09% |
| 2025-08-19 | 4.12 | 4.18 | 0.06 | 1.46% | 4.08 | 4.19 | 153908 | 6393 | 1.96% |
| 2025-08-18 | 4.07 | 4.12 | 0.05 | 1.23% | 4.06 | 4.14 | 155350 | 6381 | 1.98% |
| 2025-08-15 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.11 | 121131 | 4933 | 1.54% |
| 2025-08-14 | 4.18 | 4.05 | -0.12 | -2.88% | 4.04 | 4.19 | 159084 | 6522 | 2.02% |
| 2025-08-13 | 4.20 | 4.17 | -0.01 | -0.24% | 4.15 | 4.21 | 132707 | 5534 | 1.69% |
| 2025-08-12 | 4.18 | 4.18 | 0.00 | 0.00% | 4.15 | 4.20 | 135444 | 5656 | 1.72% |
| 2025-08-11 | 4.10 | 4.18 | 0.09 | 2.20% | 4.09 | 4.19 | 185388 | 7705 | 2.36% |
| 2025-08-08 | 4.08 | 4.09 | 0.02 | 0.49% | 4.05 | 4.11 | 144756 | 5904 | 1.84% |
| 2025-08-07 | 4.08 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 124976 | 5094 | 1.59% |
| 2025-08-06 | 4.10 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 154156 | 6298 | 1.96% |
| 2025-08-05 | 4.07 | 4.09 | 0.02 | 0.49% | 4.07 | 4.11 | 122246 | 4996 | 1.56% |
| 2025-08-04 | 4.05 | 4.07 | 0.01 | 0.25% | 4.02 | 4.12 | 121996 | 4968 | 1.55% |
| 2025-08-01 | 4.04 | 4.06 | 0.02 | 0.50% | 4.03 | 4.08 | 155188 | 6298 | 1.98% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.18 | 259065 | 10573 | 3.30% |
| 2025-07-30 | 4.16 | 4.16 | 0.00 | 0.00% | 4.12 | 4.20 | 195711 | 8147 | 2.49% |
| 2025-07-29 | 4.19 | 4.16 | -0.03 | -0.72% | 4.08 | 4.21 | 237802 | 9804 | 3.03% |
| 2025-07-28 | 4.18 | 4.19 | -0.04 | -0.95% | 4.15 | 4.23 | 216680 | 9066 | 2.76% |
| 2025-07-25 | 4.34 | 4.23 | -0.04 | -0.94% | 4.21 | 4.38 | 303676 | 12916 | 3.86% |
| 2025-07-24 | 4.27 | 4.27 | -0.01 | -0.23% | 4.21 | 4.30 | 344133 | 14625 | 4.38% |