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 | 4.31 | 4.33 | 0.00 | 0.00% | 4.28 | 4.37 | 938324 | 40596 | 2.41% |
| 2025-10-30 | 4.38 | 4.33 | -0.05 | -1.14% | 4.33 | 4.49 | 1530335 | 67092 | 3.93% |
| 2025-10-29 | 4.31 | 4.38 | 0.12 | 2.82% | 4.24 | 4.39 | 1770470 | 77003 | 4.55% |
| 2025-10-28 | 4.34 | 4.26 | -0.06 | -1.39% | 4.24 | 4.43 | 3064287 | 132631 | 7.87% |
| 2025-10-27 | 4.12 | 4.32 | 0.28 | 6.93% | 4.11 | 4.44 | 4012142 | 176030 | 10.30% |
| 2025-10-24 | 3.99 | 4.04 | 0.04 | 1.00% | 3.92 | 4.12 | 1426534 | 57422 | 3.66% |
| 2025-10-23 | 3.94 | 4.00 | 0.05 | 1.27% | 3.89 | 4.00 | 563260 | 22236 | 1.45% |
| 2025-10-22 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 312993 | 12360 | 0.80% |
| 2025-10-21 | 3.92 | 3.95 | 0.03 | 0.77% | 3.90 | 3.95 | 350031 | 13780 | 0.90% |
| 2025-10-20 | 3.90 | 3.92 | 0.03 | 0.77% | 3.86 | 3.94 | 525627 | 20495 | 1.35% |
| 2025-10-17 | 3.90 | 3.89 | -0.02 | -0.51% | 3.88 | 3.98 | 533619 | 20956 | 1.37% |
| 2025-10-16 | 3.97 | 3.91 | -0.07 | -1.76% | 3.89 | 3.97 | 493714 | 19385 | 1.27% |
| 2025-10-15 | 3.98 | 3.98 | 0.00 | 0.00% | 3.94 | 4.02 | 530990 | 21103 | 1.36% |
| 2025-10-14 | 4.00 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 715296 | 28559 | 1.84% |
| 2025-10-13 | 3.90 | 4.01 | 0.03 | 0.75% | 3.87 | 4.01 | 893780 | 35140 | 2.30% |
| 2025-10-10 | 3.96 | 3.98 | 0.02 | 0.51% | 3.91 | 3.99 | 746321 | 29614 | 1.92% |
| 2025-10-09 | 3.87 | 3.96 | 0.11 | 2.86% | 3.87 | 3.98 | 944484 | 37249 | 2.43% |
| 2025-09-30 | 3.78 | 3.85 | 0.06 | 1.58% | 3.76 | 3.85 | 489836 | 18732 | 1.26% |
| 2025-09-29 | 3.72 | 3.79 | 0.06 | 1.61% | 3.67 | 3.80 | 450019 | 16850 | 1.16% |
| 2025-09-26 | 3.72 | 3.73 | 0.00 | 0.00% | 3.71 | 3.77 | 225718 | 8445 | 0.58% |
| 2025-09-25 | 3.76 | 3.73 | -0.03 | -0.80% | 3.72 | 3.79 | 281772 | 10554 | 0.72% |
| 2025-09-24 | 3.73 | 3.76 | 0.02 | 0.53% | 3.72 | 3.77 | 218907 | 8199 | 0.56% |
| 2025-09-23 | 3.82 | 3.74 | -0.08 | -2.09% | 3.70 | 3.83 | 423714 | 15849 | 1.09% |
| 2025-09-22 | 3.83 | 3.82 | -0.02 | -0.52% | 3.77 | 3.83 | 436866 | 16599 | 1.12% |
| 2025-09-19 | 3.83 | 3.84 | -0.01 | -0.26% | 3.82 | 3.89 | 444678 | 17107 | 1.14% |
| 2025-09-18 | 3.88 | 3.85 | -0.04 | -1.03% | 3.81 | 3.92 | 605087 | 23417 | 1.55% |
| 2025-09-17 | 3.85 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 561506 | 21749 | 1.44% |
| 2025-09-16 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.88 | 456378 | 17532 | 1.17% |
| 2025-09-15 | 3.84 | 3.85 | 0.00 | 0.00% | 3.81 | 3.88 | 425918 | 16352 | 1.09% |
| 2025-09-12 | 3.83 | 3.85 | 0.02 | 0.52% | 3.80 | 3.88 | 536160 | 20619 | 1.38% |
| 2025-09-11 | 3.79 | 3.83 | 0.04 | 1.06% | 3.77 | 3.83 | 388481 | 14766 | 1.00% |
| 2025-09-10 | 3.80 | 3.79 | 0.00 | 0.00% | 3.75 | 3.81 | 269529 | 10172 | 0.69% |
| 2025-09-09 | 3.78 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 297279 | 11286 | 0.76% |
| 2025-09-08 | 3.72 | 3.79 | 0.07 | 1.88% | 3.72 | 3.79 | 367884 | 13843 | 0.94% |
| 2025-09-05 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.73 | 333920 | 12395 | 0.86% |
| 2025-09-04 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.74 | 378247 | 14060 | 0.97% |
| 2025-09-03 | 3.80 | 3.73 | -0.06 | -1.58% | 3.72 | 3.81 | 330367 | 12387 | 0.85% |
| 2025-09-02 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.83 | 425451 | 16126 | 1.09% |
| 2025-09-01 | 3.83 | 3.83 | 0.00 | 0.00% | 3.77 | 3.85 | 458983 | 17509 | 1.18% |
| 2025-08-29 | 3.80 | 3.83 | 0.03 | 0.79% | 3.80 | 3.86 | 470710 | 18032 | 1.21% |
| 2025-08-28 | 3.81 | 3.80 | -0.01 | -0.26% | 3.70 | 3.84 | 656382 | 24762 | 1.69% |
| 2025-08-27 | 3.90 | 3.81 | -0.11 | -2.81% | 3.80 | 3.93 | 726145 | 28102 | 1.86% |
| 2025-08-26 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.95 | 951381 | 37090 | 2.44% |
| 2025-08-25 | 3.79 | 3.84 | 0.05 | 1.32% | 3.79 | 3.85 | 621601 | 23796 | 1.60% |
| 2025-08-22 | 3.77 | 3.79 | 0.01 | 0.26% | 3.74 | 3.79 | 413372 | 15549 | 1.06% |
| 2025-08-21 | 3.77 | 3.78 | 0.01 | 0.27% | 3.76 | 3.79 | 318539 | 12033 | 0.82% |
| 2025-08-20 | 3.70 | 3.77 | 0.06 | 1.62% | 3.69 | 3.77 | 421805 | 15795 | 1.08% |
| 2025-08-19 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.74 | 300306 | 11151 | 0.77% |
| 2025-08-18 | 3.72 | 3.72 | 0.00 | 0.00% | 3.71 | 3.74 | 423428 | 15762 | 1.09% |
| 2025-08-15 | 3.68 | 3.72 | 0.04 | 1.09% | 3.67 | 3.73 | 264540 | 9816 | 0.68% |
| 2025-08-14 | 3.78 | 3.68 | -0.09 | -2.39% | 3.67 | 3.78 | 472388 | 17591 | 1.21% |
| 2025-08-13 | 3.78 | 3.77 | -0.01 | -0.26% | 3.76 | 3.80 | 285586 | 10792 | 0.73% |
| 2025-08-12 | 3.80 | 3.78 | -0.02 | -0.53% | 3.77 | 3.81 | 295263 | 11161 | 0.76% |
| 2025-08-11 | 3.81 | 3.80 | -0.02 | -0.52% | 3.78 | 3.82 | 385989 | 14647 | 0.99% |
| 2025-08-08 | 3.76 | 3.82 | 0.06 | 1.60% | 3.74 | 3.85 | 552154 | 20999 | 1.42% |
| 2025-08-07 | 3.78 | 3.76 | -0.02 | -0.53% | 3.72 | 3.79 | 348482 | 13059 | 0.90% |
| 2025-08-06 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.80 | 278343 | 10492 | 0.71% |
| 2025-08-05 | 3.77 | 3.79 | 0.03 | 0.80% | 3.76 | 3.81 | 254147 | 9626 | 0.65% |
| 2025-08-04 | 3.74 | 3.76 | 0.00 | 0.00% | 3.72 | 3.76 | 273053 | 10214 | 0.70% |
| 2025-08-01 | 3.77 | 3.76 | -0.01 | -0.27% | 3.73 | 3.78 | 336176 | 12617 | 0.86% |
| 2025-07-31 | 3.90 | 3.77 | -0.13 | -3.33% | 3.76 | 3.90 | 690293 | 26312 | 1.77% |
| 2025-07-30 | 3.89 | 3.90 | -0.01 | -0.26% | 3.88 | 3.95 | 518078 | 20306 | 1.33% |
| 2025-07-29 | 3.86 | 3.91 | 0.05 | 1.30% | 3.84 | 3.91 | 462732 | 17937 | 1.19% |
| 2025-07-28 | 3.88 | 3.86 | -0.03 | -0.77% | 3.84 | 3.89 | 491541 | 18963 | 1.26% |
| 2025-07-25 | 3.96 | 3.89 | -0.06 | -1.52% | 3.89 | 3.97 | 583744 | 22868 | 1.50% |
| 2025-07-24 | 3.91 | 3.95 | 0.02 | 0.51% | 3.88 | 3.96 | 764407 | 30048 | 1.96% |