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 | 3.86 | 0.07 | 1.85% | 3.78 | 3.88 | 316956 | 12164 | 2.26% |
| 2025-10-30 | 3.83 | 3.79 | -0.05 | -1.30% | 3.78 | 3.85 | 230526 | 8774 | 1.65% |
| 2025-10-29 | 3.89 | 3.84 | -0.07 | -1.79% | 3.80 | 3.91 | 327687 | 12551 | 2.34% |
| 2025-10-28 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.94 | 193552 | 7570 | 1.38% |
| 2025-10-27 | 3.93 | 3.92 | 0.01 | 0.26% | 3.91 | 4.00 | 268627 | 10589 | 1.92% |
| 2025-10-24 | 3.99 | 3.91 | -0.09 | -2.25% | 3.90 | 4.00 | 272507 | 10719 | 1.95% |
| 2025-10-23 | 4.01 | 4.00 | -0.01 | -0.25% | 3.90 | 4.02 | 343296 | 13542 | 2.45% |
| 2025-10-22 | 4.07 | 4.01 | -0.10 | -2.43% | 4.00 | 4.10 | 309078 | 12459 | 2.21% |
| 2025-10-21 | 4.06 | 4.11 | 0.08 | 1.99% | 4.00 | 4.13 | 368247 | 15051 | 2.63% |
| 2025-10-20 | 4.00 | 4.03 | -0.03 | -0.74% | 3.95 | 4.07 | 377471 | 15205 | 2.70% |
| 2025-10-17 | 4.08 | 4.06 | 0.00 | 0.00% | 4.01 | 4.18 | 615233 | 25183 | 4.40% |
| 2025-10-16 | 3.97 | 4.06 | 0.07 | 1.75% | 3.97 | 4.15 | 635172 | 25843 | 4.54% |
| 2025-10-15 | 3.94 | 3.99 | 0.03 | 0.76% | 3.93 | 4.01 | 347485 | 13826 | 2.48% |
| 2025-10-14 | 3.99 | 3.96 | 0.00 | 0.00% | 3.93 | 4.06 | 458538 | 18300 | 3.28% |
| 2025-10-13 | 3.81 | 3.96 | 0.03 | 0.76% | 3.78 | 3.98 | 472026 | 18450 | 3.37% |
| 2025-10-10 | 3.88 | 3.93 | 0.03 | 0.77% | 3.84 | 3.96 | 479992 | 18832 | 3.43% |
| 2025-10-09 | 3.93 | 3.90 | 0.02 | 0.52% | 3.87 | 3.95 | 410164 | 15991 | 2.93% |
| 2025-09-30 | 3.90 | 3.88 | -0.02 | -0.51% | 3.83 | 3.95 | 447629 | 17305 | 3.20% |
| 2025-09-29 | 3.97 | 3.90 | 0.03 | 0.78% | 3.90 | 4.20 | 904869 | 36298 | 6.47% |
| 2025-09-26 | 3.83 | 3.87 | 0.02 | 0.52% | 3.76 | 3.88 | 488862 | 18654 | 3.49% |
| 2025-09-25 | 3.74 | 3.85 | 0.10 | 2.67% | 3.67 | 3.87 | 744040 | 28126 | 5.32% |
| 2025-09-24 | 3.63 | 3.75 | 0.13 | 3.59% | 3.59 | 3.76 | 394644 | 14550 | 2.82% |
| 2025-09-23 | 3.65 | 3.62 | -0.05 | -1.36% | 3.60 | 3.70 | 245165 | 8897 | 1.75% |
| 2025-09-22 | 3.64 | 3.67 | 0.00 | 0.00% | 3.61 | 3.75 | 307825 | 11273 | 2.20% |
| 2025-09-19 | 3.67 | 3.67 | 0.00 | 0.00% | 3.61 | 3.68 | 226628 | 8234 | 1.62% |
| 2025-09-18 | 3.73 | 3.67 | -0.06 | -1.61% | 3.62 | 3.74 | 472132 | 17360 | 3.37% |
| 2025-09-17 | 3.73 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 219600 | 8184 | 1.57% |
| 2025-09-16 | 3.71 | 3.73 | 0.02 | 0.54% | 3.70 | 3.76 | 250268 | 9337 | 1.79% |
| 2025-09-15 | 3.74 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 227068 | 8436 | 1.62% |
| 2025-09-12 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.78 | 265485 | 9940 | 1.90% |
| 2025-09-11 | 3.76 | 3.75 | -0.01 | -0.27% | 3.70 | 3.76 | 294760 | 11021 | 2.11% |
| 2025-09-10 | 3.75 | 3.76 | -0.02 | -0.53% | 3.68 | 3.78 | 303599 | 11365 | 2.17% |
| 2025-09-09 | 3.76 | 3.78 | 0.03 | 0.80% | 3.72 | 3.84 | 398235 | 15079 | 2.85% |
| 2025-09-08 | 3.79 | 3.75 | -0.02 | -0.53% | 3.73 | 3.80 | 226278 | 8503 | 1.62% |
| 2025-09-05 | 3.61 | 3.77 | 0.17 | 4.72% | 3.61 | 3.77 | 390325 | 14502 | 2.79% |
| 2025-09-04 | 3.71 | 3.60 | -0.12 | -3.23% | 3.55 | 3.72 | 342334 | 12510 | 2.45% |
| 2025-09-03 | 3.76 | 3.72 | -0.03 | -0.80% | 3.71 | 3.83 | 264737 | 9969 | 1.89% |
| 2025-09-02 | 3.73 | 3.75 | 0.01 | 0.27% | 3.73 | 3.79 | 309033 | 11605 | 2.21% |
| 2025-09-01 | 3.70 | 3.74 | 0.01 | 0.27% | 3.68 | 3.75 | 218850 | 8141 | 1.56% |
| 2025-08-29 | 3.80 | 3.73 | -0.07 | -1.84% | 3.72 | 3.80 | 242260 | 9080 | 1.73% |
| 2025-08-28 | 3.75 | 3.80 | 0.07 | 1.88% | 3.63 | 3.80 | 345188 | 12863 | 2.47% |
| 2025-08-27 | 3.86 | 3.73 | -0.15 | -3.87% | 3.73 | 3.88 | 426988 | 16267 | 3.05% |
| 2025-08-26 | 3.87 | 3.88 | 0.01 | 0.26% | 3.84 | 3.89 | 263258 | 10192 | 1.88% |
| 2025-08-25 | 3.86 | 3.87 | 0.01 | 0.26% | 3.84 | 3.89 | 308304 | 11907 | 2.20% |
| 2025-08-22 | 3.91 | 3.86 | -0.04 | -1.03% | 3.83 | 3.91 | 279986 | 10810 | 2.00% |
| 2025-08-21 | 3.89 | 3.90 | 0.01 | 0.26% | 3.88 | 3.93 | 330011 | 12872 | 2.36% |
| 2025-08-20 | 3.88 | 3.89 | 0.00 | 0.00% | 3.84 | 3.91 | 241830 | 9365 | 1.73% |
| 2025-08-19 | 3.87 | 3.89 | 0.02 | 0.52% | 3.82 | 3.89 | 314703 | 12146 | 2.25% |
| 2025-08-18 | 3.82 | 3.87 | 0.05 | 1.31% | 3.80 | 3.87 | 269980 | 10409 | 1.93% |
| 2025-08-15 | 3.75 | 3.82 | 0.05 | 1.33% | 3.75 | 3.82 | 255403 | 9698 | 1.82% |
| 2025-08-14 | 3.86 | 3.77 | -0.09 | -2.33% | 3.75 | 3.89 | 339598 | 13005 | 2.43% |
| 2025-08-13 | 3.84 | 3.86 | 0.01 | 0.26% | 3.82 | 3.86 | 286857 | 11017 | 2.05% |
| 2025-08-12 | 3.92 | 3.85 | -0.09 | -2.28% | 3.84 | 3.93 | 309225 | 11938 | 2.21% |
| 2025-08-11 | 3.96 | 3.94 | 0.02 | 0.51% | 3.89 | 4.14 | 465359 | 18368 | 3.33% |
| 2025-08-08 | 3.84 | 3.92 | 0.07 | 1.82% | 3.83 | 4.05 | 643690 | 25380 | 4.60% |
| 2025-08-07 | 3.80 | 3.85 | 0.05 | 1.32% | 3.79 | 3.86 | 338724 | 12981 | 2.42% |
| 2025-08-06 | 3.80 | 3.80 | 0.00 | 0.00% | 3.77 | 3.81 | 177316 | 6724 | 1.27% |
| 2025-08-05 | 3.76 | 3.80 | 0.04 | 1.06% | 3.76 | 3.81 | 279000 | 10560 | 1.99% |
| 2025-08-04 | 3.72 | 3.76 | 0.01 | 0.27% | 3.70 | 3.76 | 251362 | 9370 | 1.80% |
| 2025-08-01 | 3.70 | 3.75 | 0.04 | 1.08% | 3.68 | 3.75 | 280130 | 10435 | 2.00% |
| 2025-07-31 | 3.78 | 3.71 | -0.09 | -2.37% | 3.68 | 3.80 | 418839 | 15656 | 2.99% |
| 2025-07-30 | 3.83 | 3.80 | -0.03 | -0.78% | 3.77 | 3.85 | 283500 | 10807 | 2.03% |
| 2025-07-29 | 3.86 | 3.83 | -0.03 | -0.78% | 3.77 | 3.87 | 373111 | 14222 | 2.67% |
| 2025-07-28 | 3.87 | 3.86 | -0.02 | -0.52% | 3.79 | 3.89 | 432834 | 16592 | 3.09% |
| 2025-07-25 | 3.91 | 3.88 | -0.02 | -0.51% | 3.84 | 3.93 | 512993 | 19904 | 3.67% |
| 2025-07-24 | 3.90 | 3.90 | -0.05 | -1.27% | 3.85 | 3.93 | 762763 | 29632 | 5.45% |