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 | 3.91 | 3.94 | 0.02 | 0.51% | 3.87 | 3.96 | 179413 | 7045 | 1.76% |
| 2025-10-30 | 4.12 | 3.92 | -0.21 | -5.08% | 3.91 | 4.12 | 461305 | 18313 | 4.53% |
| 2025-10-29 | 4.18 | 4.13 | -0.03 | -0.72% | 4.02 | 4.19 | 348261 | 14191 | 3.42% |
| 2025-10-28 | 4.04 | 4.16 | 0.11 | 2.72% | 4.02 | 4.23 | 394363 | 16328 | 3.87% |
| 2025-10-27 | 3.92 | 4.05 | 0.13 | 3.32% | 3.90 | 4.12 | 503256 | 20294 | 4.94% |
| 2025-10-24 | 4.03 | 3.92 | -0.11 | -2.73% | 3.92 | 4.04 | 243231 | 9619 | 2.39% |
| 2025-10-23 | 3.94 | 4.03 | 0.08 | 2.03% | 3.90 | 4.09 | 323684 | 12883 | 3.18% |
| 2025-10-22 | 4.03 | 3.95 | -0.05 | -1.25% | 3.94 | 4.08 | 272597 | 10906 | 2.68% |
| 2025-10-21 | 4.08 | 4.00 | -0.06 | -1.48% | 3.98 | 4.10 | 293488 | 11745 | 2.88% |
| 2025-10-20 | 3.91 | 4.06 | 0.21 | 5.45% | 3.91 | 4.12 | 588670 | 23683 | 5.78% |
| 2025-10-17 | 3.79 | 3.85 | 0.07 | 1.85% | 3.78 | 4.08 | 428962 | 16812 | 4.21% |
| 2025-10-16 | 3.88 | 3.78 | -0.10 | -2.58% | 3.73 | 3.88 | 221444 | 8376 | 2.17% |
| 2025-10-15 | 3.88 | 3.88 | 0.03 | 0.78% | 3.77 | 3.88 | 234970 | 9002 | 2.31% |
| 2025-10-14 | 3.96 | 3.85 | -0.11 | -2.78% | 3.83 | 4.00 | 307728 | 12027 | 3.02% |
| 2025-10-13 | 3.71 | 3.96 | 0.11 | 2.86% | 3.69 | 4.00 | 451050 | 17620 | 4.43% |
| 2025-10-10 | 3.70 | 3.85 | 0.14 | 3.77% | 3.70 | 3.99 | 501655 | 19504 | 4.92% |
| 2025-10-09 | 3.79 | 3.71 | -0.05 | -1.33% | 3.70 | 3.82 | 229320 | 8575 | 2.25% |
| 2025-09-30 | 3.77 | 3.76 | 0.00 | 0.00% | 3.75 | 3.81 | 171264 | 6463 | 1.68% |
| 2025-09-29 | 3.72 | 3.76 | 0.03 | 0.80% | 3.64 | 3.78 | 187074 | 6976 | 1.84% |
| 2025-09-26 | 3.75 | 3.73 | -0.04 | -1.06% | 3.73 | 3.80 | 178806 | 6727 | 1.75% |
| 2025-09-25 | 3.85 | 3.77 | -0.09 | -2.33% | 3.76 | 3.85 | 189665 | 7194 | 1.86% |
| 2025-09-24 | 3.79 | 3.86 | 0.06 | 1.58% | 3.73 | 3.87 | 171429 | 6561 | 1.68% |
| 2025-09-23 | 3.90 | 3.80 | -0.14 | -3.55% | 3.75 | 3.97 | 248565 | 9497 | 2.44% |
| 2025-09-22 | 3.80 | 3.94 | 0.12 | 3.14% | 3.75 | 3.95 | 307352 | 11835 | 3.02% |
| 2025-09-19 | 3.88 | 3.82 | -0.06 | -1.55% | 3.77 | 3.91 | 274400 | 10508 | 2.69% |
| 2025-09-18 | 3.98 | 3.88 | -0.12 | -3.00% | 3.86 | 4.04 | 306534 | 12112 | 3.01% |
| 2025-09-17 | 4.02 | 4.00 | -0.06 | -1.48% | 3.98 | 4.09 | 245340 | 9871 | 2.41% |
| 2025-09-16 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.09 | 255862 | 10233 | 2.51% |
| 2025-09-15 | 4.00 | 3.97 | -0.05 | -1.24% | 3.92 | 4.01 | 211298 | 8348 | 2.07% |
| 2025-09-12 | 4.10 | 4.02 | -0.09 | -2.19% | 3.98 | 4.10 | 296911 | 11985 | 2.91% |
| 2025-09-11 | 3.99 | 4.11 | 0.11 | 2.75% | 3.95 | 4.15 | 326817 | 13291 | 3.21% |
| 2025-09-10 | 3.95 | 4.00 | 0.03 | 0.76% | 3.94 | 4.05 | 201410 | 8035 | 1.98% |
| 2025-09-09 | 3.98 | 3.97 | -0.04 | -1.00% | 3.92 | 4.04 | 206067 | 8194 | 2.02% |
| 2025-09-08 | 3.99 | 4.01 | 0.05 | 1.26% | 3.92 | 4.03 | 255473 | 10157 | 2.51% |
| 2025-09-05 | 3.90 | 3.96 | 0.09 | 2.33% | 3.77 | 3.96 | 288827 | 11228 | 2.83% |
| 2025-09-04 | 3.88 | 3.87 | -0.01 | -0.26% | 3.81 | 3.93 | 286076 | 11135 | 2.81% |
| 2025-09-03 | 4.03 | 3.88 | -0.13 | -3.24% | 3.86 | 4.03 | 319539 | 12586 | 3.14% |
| 2025-09-02 | 4.24 | 4.01 | -0.23 | -5.42% | 3.98 | 4.24 | 478800 | 19440 | 4.70% |
| 2025-09-01 | 4.20 | 4.24 | 0.07 | 1.68% | 4.14 | 4.28 | 337749 | 14251 | 3.31% |
| 2025-08-29 | 4.16 | 4.17 | -0.02 | -0.48% | 4.11 | 4.21 | 288887 | 12036 | 2.84% |
| 2025-08-28 | 4.11 | 4.19 | 0.05 | 1.21% | 4.04 | 4.21 | 435620 | 17999 | 4.28% |
| 2025-08-27 | 4.33 | 4.14 | -0.19 | -4.39% | 4.12 | 4.35 | 520947 | 22113 | 5.11% |
| 2025-08-26 | 4.37 | 4.33 | -0.03 | -0.69% | 4.28 | 4.38 | 416254 | 18041 | 4.09% |
| 2025-08-25 | 4.37 | 4.36 | -0.03 | -0.68% | 4.26 | 4.47 | 660050 | 28776 | 6.48% |
| 2025-08-22 | 4.46 | 4.39 | -0.08 | -1.79% | 4.34 | 4.67 | 824385 | 36726 | 8.09% |
| 2025-08-21 | 4.80 | 4.47 | -0.19 | -4.08% | 4.45 | 4.97 | 1277361 | 58937 | 12.38% |
| 2025-08-20 | 4.15 | 4.66 | 0.42 | 9.91% | 4.09 | 4.66 | 1288523 | 57282 | 12.49% |
| 2025-08-19 | 3.94 | 4.24 | 0.33 | 8.44% | 3.92 | 4.25 | 1145612 | 47540 | 11.11% |
| 2025-08-18 | 3.77 | 3.91 | 0.16 | 4.27% | 3.76 | 4.05 | 855902 | 33757 | 8.30% |
| 2025-08-15 | 3.70 | 3.75 | 0.04 | 1.08% | 3.69 | 3.76 | 293270 | 10929 | 2.84% |
| 2025-08-14 | 3.79 | 3.71 | -0.07 | -1.85% | 3.71 | 3.85 | 317728 | 12007 | 3.08% |
| 2025-08-13 | 3.76 | 3.78 | 0.02 | 0.53% | 3.75 | 3.84 | 268657 | 10165 | 2.60% |
| 2025-08-12 | 3.81 | 3.76 | -0.07 | -1.83% | 3.72 | 3.82 | 254640 | 9576 | 2.47% |
| 2025-08-11 | 3.81 | 3.83 | 0.02 | 0.52% | 3.80 | 3.88 | 321941 | 12370 | 3.12% |
| 2025-08-08 | 3.90 | 3.81 | -0.12 | -3.05% | 3.79 | 3.92 | 380334 | 14543 | 3.69% |
| 2025-08-07 | 3.86 | 3.93 | 0.10 | 2.61% | 3.81 | 3.98 | 570646 | 22287 | 5.53% |
| 2025-08-06 | 3.80 | 3.83 | 0.02 | 0.52% | 3.68 | 3.84 | 448762 | 16860 | 4.35% |
| 2025-08-05 | 3.66 | 3.81 | 0.15 | 4.10% | 3.66 | 3.95 | 732730 | 28005 | 7.10% |
| 2025-08-04 | 3.61 | 3.66 | 0.02 | 0.55% | 3.60 | 3.66 | 153926 | 5587 | 1.49% |
| 2025-08-01 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.65 | 169381 | 6146 | 1.64% |
| 2025-07-31 | 3.70 | 3.62 | -0.07 | -1.90% | 3.62 | 3.70 | 280193 | 10227 | 2.72% |
| 2025-07-30 | 3.72 | 3.69 | -0.06 | -1.60% | 3.66 | 3.75 | 298604 | 11050 | 2.89% |
| 2025-07-29 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.95 | 568185 | 21714 | 5.51% |
| 2025-07-28 | 3.78 | 3.81 | 0.02 | 0.53% | 3.75 | 3.87 | 325762 | 12364 | 3.16% |
| 2025-07-25 | 3.81 | 3.79 | 0.00 | 0.00% | 3.73 | 3.83 | 266378 | 10040 | 2.58% |
| 2025-07-24 | 3.70 | 3.79 | 0.10 | 2.71% | 3.67 | 3.80 | 391952 | 14748 | 3.80% |