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 | 3.83 | 3.87 | 0.05 | 1.31% | 3.83 | 3.89 | 205604 | 7927 | 0.95% |
| 2025-10-30 | 3.86 | 3.82 | -0.05 | -1.29% | 3.81 | 3.86 | 208227 | 7985 | 0.96% |
| 2025-10-29 | 3.86 | 3.87 | 0.00 | 0.00% | 3.79 | 3.87 | 287178 | 11009 | 1.32% |
| 2025-10-28 | 3.92 | 3.87 | -0.03 | -0.77% | 3.86 | 3.94 | 269331 | 10452 | 1.24% |
| 2025-10-27 | 3.93 | 3.90 | -0.02 | -0.51% | 3.85 | 3.95 | 345662 | 13422 | 1.59% |
| 2025-10-24 | 3.95 | 3.92 | -0.03 | -0.76% | 3.91 | 3.97 | 264340 | 10385 | 1.22% |
| 2025-10-23 | 4.01 | 3.95 | -0.08 | -1.99% | 3.91 | 4.01 | 318677 | 12548 | 1.47% |
| 2025-10-22 | 3.95 | 4.03 | 0.10 | 2.54% | 3.93 | 4.09 | 671039 | 26963 | 3.09% |
| 2025-10-21 | 3.86 | 3.93 | 0.05 | 1.29% | 3.84 | 3.97 | 336901 | 13154 | 1.55% |
| 2025-10-20 | 3.87 | 3.88 | 0.01 | 0.26% | 3.82 | 3.92 | 317388 | 12240 | 1.46% |
| 2025-10-17 | 3.85 | 3.87 | 0.03 | 0.78% | 3.83 | 3.93 | 373026 | 14462 | 1.72% |
| 2025-10-16 | 3.94 | 3.84 | -0.10 | -2.54% | 3.82 | 3.96 | 355892 | 13831 | 1.64% |
| 2025-10-15 | 3.72 | 3.94 | 0.21 | 5.63% | 3.71 | 3.95 | 658120 | 25517 | 3.03% |
| 2025-10-14 | 3.80 | 3.73 | -0.05 | -1.32% | 3.69 | 3.83 | 354433 | 13279 | 1.63% |
| 2025-10-13 | 3.63 | 3.78 | -0.02 | -0.53% | 3.62 | 3.80 | 350175 | 13024 | 1.61% |
| 2025-10-10 | 3.89 | 3.80 | -0.10 | -2.56% | 3.78 | 3.89 | 374583 | 14302 | 1.72% |
| 2025-10-09 | 3.81 | 3.90 | 0.10 | 2.63% | 3.77 | 3.90 | 554494 | 21299 | 2.55% |
| 2025-09-30 | 3.67 | 3.80 | 0.15 | 4.11% | 3.66 | 3.81 | 508282 | 19024 | 2.34% |
| 2025-09-29 | 3.71 | 3.65 | -0.06 | -1.62% | 3.54 | 3.72 | 510171 | 18429 | 2.35% |
| 2025-09-26 | 3.83 | 3.71 | -0.15 | -3.89% | 3.70 | 3.84 | 509972 | 19217 | 2.35% |
| 2025-09-25 | 3.95 | 3.86 | -0.05 | -1.28% | 3.83 | 3.97 | 439879 | 17106 | 2.02% |
| 2025-09-24 | 3.78 | 3.91 | 0.15 | 3.99% | 3.75 | 3.92 | 574798 | 22136 | 2.65% |
| 2025-09-23 | 3.83 | 3.76 | -0.12 | -3.09% | 3.70 | 3.86 | 534844 | 20085 | 2.46% |
| 2025-09-22 | 3.98 | 3.88 | -0.13 | -3.24% | 3.78 | 3.99 | 769188 | 29663 | 3.54% |
| 2025-09-19 | 4.13 | 4.01 | -0.10 | -2.43% | 3.98 | 4.15 | 723735 | 29278 | 3.33% |
| 2025-09-18 | 4.17 | 4.11 | -0.04 | -0.96% | 4.10 | 4.19 | 639917 | 26514 | 2.95% |
| 2025-09-17 | 4.28 | 4.15 | -0.18 | -4.16% | 4.12 | 4.28 | 960395 | 40054 | 4.42% |
| 2025-09-16 | 4.39 | 4.33 | -0.03 | -0.69% | 4.26 | 4.41 | 587778 | 25377 | 2.71% |
| 2025-09-15 | 4.59 | 4.36 | -0.23 | -5.01% | 4.35 | 4.60 | 1113840 | 49172 | 5.13% |
| 2025-09-12 | 4.43 | 4.59 | 0.16 | 3.61% | 4.38 | 4.68 | 1101871 | 50190 | 5.07% |
| 2025-09-11 | 4.40 | 4.43 | 0.03 | 0.68% | 4.33 | 4.46 | 521692 | 22941 | 2.40% |
| 2025-09-10 | 4.46 | 4.40 | -0.04 | -0.90% | 4.28 | 4.47 | 754156 | 32856 | 3.47% |
| 2025-09-09 | 4.42 | 4.44 | 0.01 | 0.23% | 4.35 | 4.55 | 939825 | 41816 | 4.33% |
| 2025-09-08 | 4.30 | 4.43 | 0.13 | 3.02% | 4.28 | 4.43 | 902180 | 39300 | 4.15% |
| 2025-09-05 | 4.17 | 4.30 | 0.14 | 3.37% | 4.11 | 4.30 | 1095821 | 46383 | 5.04% |
| 2025-09-04 | 4.10 | 4.16 | 0.07 | 1.71% | 4.06 | 4.18 | 839124 | 34648 | 3.86% |
| 2025-09-03 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.24 | 896501 | 37201 | 4.13% |
| 2025-09-02 | 4.17 | 4.09 | -0.08 | -1.92% | 4.03 | 4.21 | 752833 | 30920 | 3.46% |
| 2025-09-01 | 4.12 | 4.17 | 0.05 | 1.21% | 4.04 | 4.19 | 628362 | 26060 | 2.89% |
| 2025-08-29 | 4.20 | 4.12 | -0.09 | -2.14% | 4.10 | 4.20 | 592011 | 24510 | 2.72% |
| 2025-08-28 | 4.09 | 4.21 | 0.15 | 3.69% | 4.06 | 4.22 | 1207827 | 50219 | 5.56% |
| 2025-08-27 | 4.15 | 4.06 | -0.13 | -3.10% | 4.05 | 4.19 | 818954 | 33617 | 3.77% |
| 2025-08-26 | 4.22 | 4.19 | -0.03 | -0.71% | 4.07 | 4.28 | 946025 | 39529 | 4.35% |
| 2025-08-25 | 4.10 | 4.22 | 0.13 | 3.18% | 4.09 | 4.23 | 756885 | 31495 | 3.48% |
| 2025-08-22 | 4.18 | 4.09 | -0.08 | -1.92% | 4.03 | 4.19 | 696206 | 28424 | 3.20% |
| 2025-08-21 | 4.22 | 4.17 | -0.05 | -1.18% | 4.14 | 4.24 | 532113 | 22237 | 2.45% |
| 2025-08-20 | 4.30 | 4.22 | -0.09 | -2.09% | 4.19 | 4.32 | 733272 | 31066 | 3.37% |
| 2025-08-19 | 4.25 | 4.31 | 0.15 | 3.61% | 4.20 | 4.43 | 1290513 | 56061 | 5.94% |
| 2025-08-18 | 3.97 | 4.16 | 0.20 | 5.05% | 3.94 | 4.28 | 1193096 | 49028 | 5.49% |
| 2025-08-15 | 3.96 | 3.96 | 0.01 | 0.25% | 3.92 | 4.01 | 488019 | 19296 | 2.25% |
| 2025-08-14 | 4.03 | 3.95 | -0.09 | -2.23% | 3.94 | 4.10 | 548274 | 22012 | 2.52% |
| 2025-08-13 | 4.06 | 4.04 | 0.01 | 0.25% | 4.00 | 4.06 | 535757 | 21579 | 2.47% |
| 2025-08-12 | 4.14 | 4.03 | -0.11 | -2.66% | 4.00 | 4.16 | 765671 | 31102 | 3.52% |
| 2025-08-11 | 4.16 | 4.14 | -0.01 | -0.24% | 4.11 | 4.16 | 382268 | 15810 | 1.76% |
| 2025-08-08 | 4.16 | 4.15 | 0.00 | 0.00% | 4.12 | 4.20 | 369408 | 15355 | 1.70% |
| 2025-08-07 | 4.14 | 4.15 | -0.01 | -0.24% | 4.10 | 4.21 | 540841 | 22459 | 2.49% |
| 2025-08-06 | 4.19 | 4.16 | -0.01 | -0.24% | 4.13 | 4.26 | 419116 | 17419 | 1.93% |
| 2025-08-05 | 4.01 | 4.17 | 0.16 | 3.99% | 4.01 | 4.23 | 830919 | 34330 | 3.82% |
| 2025-08-04 | 4.01 | 4.01 | -0.02 | -0.50% | 3.93 | 4.02 | 484025 | 19280 | 2.23% |
| 2025-08-01 | 4.02 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 371677 | 15005 | 1.60% |
| 2025-07-31 | 4.05 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 520786 | 21069 | 2.24% |
| 2025-07-30 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.17 | 858893 | 35201 | 3.69% |
| 2025-07-29 | 4.17 | 4.18 | -0.01 | -0.24% | 4.13 | 4.21 | 622247 | 25907 | 2.67% |
| 2025-07-28 | 4.21 | 4.19 | -0.06 | -1.41% | 4.17 | 4.26 | 810513 | 34156 | 3.48% |
| 2025-07-25 | 4.17 | 4.25 | 0.12 | 2.91% | 4.13 | 4.28 | 1121546 | 47409 | 4.81% |