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 | 3.89 | 3.93 | 0.05 | 1.29% | 3.88 | 3.95 | 284883 | 11156 | 2.41% |
| 2025-10-30 | 3.94 | 3.88 | -0.07 | -1.77% | 3.88 | 3.94 | 363324 | 14180 | 3.08% |
| 2025-10-29 | 3.93 | 3.95 | 0.01 | 0.25% | 3.87 | 3.95 | 358565 | 14024 | 3.04% |
| 2025-10-28 | 3.98 | 3.94 | -0.06 | -1.50% | 3.92 | 4.00 | 473425 | 18727 | 4.01% |
| 2025-10-27 | 4.02 | 4.00 | -0.01 | -0.25% | 3.99 | 4.04 | 364713 | 14625 | 3.09% |
| 2025-10-24 | 4.05 | 4.01 | -0.05 | -1.23% | 4.00 | 4.06 | 375822 | 15138 | 3.19% |
| 2025-10-23 | 4.04 | 4.06 | 0.01 | 0.25% | 3.99 | 4.06 | 319305 | 12854 | 2.71% |
| 2025-10-22 | 4.04 | 4.05 | -0.01 | -0.25% | 4.03 | 4.07 | 272130 | 11024 | 2.31% |
| 2025-10-21 | 4.01 | 4.06 | 0.05 | 1.25% | 3.98 | 4.06 | 369009 | 14878 | 3.13% |
| 2025-10-20 | 4.01 | 4.01 | 0.01 | 0.25% | 3.98 | 4.02 | 336688 | 13449 | 2.85% |
| 2025-10-17 | 4.03 | 4.00 | -0.03 | -0.74% | 4.00 | 4.05 | 401173 | 16132 | 3.40% |
| 2025-10-16 | 4.12 | 4.03 | -0.11 | -2.66% | 4.01 | 4.13 | 548257 | 22240 | 4.65% |
| 2025-10-15 | 4.03 | 4.14 | 0.10 | 2.48% | 4.02 | 4.14 | 589562 | 24216 | 5.00% |
| 2025-10-14 | 4.03 | 4.04 | 0.00 | 0.00% | 4.00 | 4.09 | 436220 | 17659 | 3.70% |
| 2025-10-13 | 3.95 | 4.04 | -0.07 | -1.70% | 3.95 | 4.04 | 527776 | 21133 | 4.47% |
| 2025-10-10 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 498143 | 20461 | 4.22% |
| 2025-10-09 | 4.09 | 4.09 | 0.04 | 0.99% | 4.04 | 4.10 | 555516 | 22594 | 4.71% |
| 2025-09-30 | 4.18 | 4.05 | -0.12 | -2.88% | 4.05 | 4.22 | 756864 | 31115 | 6.42% |
| 2025-09-29 | 4.14 | 4.17 | 0.01 | 0.24% | 4.09 | 4.18 | 645523 | 26771 | 5.47% |
| 2025-09-26 | 4.23 | 4.16 | -0.06 | -1.42% | 4.13 | 4.30 | 902904 | 37865 | 7.65% |
| 2025-09-25 | 4.36 | 4.22 | -0.12 | -2.76% | 4.21 | 4.38 | 1147338 | 49101 | 9.73% |
| 2025-09-24 | 4.52 | 4.34 | -0.25 | -5.45% | 4.32 | 4.68 | 1660544 | 73856 | 14.08% |
| 2025-09-23 | 4.51 | 4.59 | -0.13 | -2.75% | 4.40 | 4.72 | 2009677 | 91349 | 17.03% |
| 2025-09-22 | 4.73 | 4.72 | 0.04 | 0.85% | 4.43 | 5.02 | 3130902 | 146316 | 26.54% |
| 2025-09-19 | 4.29 | 4.68 | 0.43 | 10.12% | 4.11 | 4.68 | 3231322 | 144845 | 27.39% |
| 2025-09-18 | 4.20 | 4.25 | -0.13 | -2.97% | 4.16 | 4.53 | 2426028 | 105019 | 20.56% |
| 2025-09-17 | 4.47 | 4.38 | 0.14 | 3.30% | 4.37 | 4.66 | 3347935 | 151881 | 28.38% |
| 2025-09-16 | 3.86 | 4.24 | 0.39 | 10.13% | 3.85 | 4.24 | 1881561 | 76914 | 15.95% |
| 2025-09-15 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.86 | 210874 | 8099 | 1.79% |
| 2025-09-12 | 3.81 | 3.82 | 0.00 | 0.00% | 3.81 | 3.84 | 207090 | 7926 | 1.76% |
| 2025-09-11 | 3.81 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 180386 | 6854 | 1.53% |
| 2025-09-10 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.82 | 109399 | 4166 | 0.93% |
| 2025-09-09 | 3.80 | 3.81 | 0.00 | 0.00% | 3.78 | 3.81 | 162629 | 6171 | 1.38% |
| 2025-09-08 | 3.80 | 3.81 | 0.00 | 0.00% | 3.79 | 3.82 | 169757 | 6462 | 1.44% |
| 2025-09-05 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.82 | 153212 | 5822 | 1.30% |
| 2025-09-04 | 3.76 | 3.80 | 0.05 | 1.33% | 3.74 | 3.81 | 207966 | 7863 | 1.76% |
| 2025-09-03 | 3.79 | 3.75 | -0.04 | -1.06% | 3.74 | 3.79 | 164396 | 6184 | 1.39% |
| 2025-09-02 | 3.80 | 3.79 | -0.01 | -0.26% | 3.76 | 3.80 | 187411 | 7080 | 1.59% |
| 2025-09-01 | 3.79 | 3.80 | 0.00 | 0.00% | 3.77 | 3.82 | 218788 | 8303 | 1.85% |
| 2025-08-29 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 208815 | 7952 | 1.77% |
| 2025-08-28 | 3.84 | 3.82 | -0.02 | -0.52% | 3.73 | 3.86 | 400672 | 15248 | 3.40% |
| 2025-08-27 | 3.92 | 3.84 | -0.08 | -2.04% | 3.83 | 3.93 | 396341 | 15364 | 3.36% |
| 2025-08-26 | 3.88 | 3.92 | 0.03 | 0.77% | 3.87 | 3.93 | 318379 | 12441 | 2.70% |
| 2025-08-25 | 3.87 | 3.89 | 0.02 | 0.52% | 3.85 | 3.90 | 412629 | 16006 | 3.50% |
| 2025-08-22 | 3.88 | 3.87 | -0.02 | -0.51% | 3.84 | 3.89 | 296898 | 11455 | 2.52% |
| 2025-08-21 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 294422 | 11441 | 2.50% |
| 2025-08-20 | 3.84 | 3.89 | 0.04 | 1.04% | 3.83 | 3.89 | 353135 | 13627 | 2.99% |
| 2025-08-19 | 3.83 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 324756 | 12485 | 2.75% |
| 2025-08-18 | 3.83 | 3.82 | -0.03 | -0.78% | 3.80 | 3.85 | 429202 | 16426 | 3.64% |
| 2025-08-15 | 3.82 | 3.85 | 0.03 | 0.79% | 3.81 | 3.86 | 167361 | 6433 | 1.18% |
| 2025-08-14 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.87 | 201947 | 7766 | 1.42% |
| 2025-08-13 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.88 | 196646 | 7591 | 1.38% |
| 2025-08-12 | 3.85 | 3.87 | 0.01 | 0.26% | 3.85 | 3.88 | 170431 | 6592 | 1.20% |
| 2025-08-11 | 3.85 | 3.86 | 0.02 | 0.52% | 3.83 | 3.88 | 205983 | 7951 | 1.45% |
| 2025-08-08 | 3.86 | 3.84 | -0.02 | -0.52% | 3.83 | 3.87 | 130891 | 5031 | 0.92% |
| 2025-08-07 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.88 | 155658 | 6004 | 1.10% |
| 2025-08-06 | 3.83 | 3.87 | 0.04 | 1.04% | 3.80 | 3.88 | 244978 | 9415 | 1.72% |
| 2025-08-05 | 3.80 | 3.83 | 0.03 | 0.79% | 3.79 | 3.83 | 139283 | 5317 | 0.98% |
| 2025-08-04 | 3.79 | 3.80 | 0.00 | 0.00% | 3.76 | 3.81 | 133470 | 5056 | 0.94% |
| 2025-08-01 | 3.79 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 168440 | 6394 | 1.18% |
| 2025-07-31 | 3.86 | 3.79 | -0.08 | -2.07% | 3.78 | 3.88 | 288567 | 11025 | 2.03% |
| 2025-07-30 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.88 | 222932 | 8615 | 1.57% |
| 2025-07-29 | 3.89 | 3.86 | -0.02 | -0.52% | 3.82 | 3.90 | 219464 | 8436 | 1.54% |
| 2025-07-28 | 3.92 | 3.88 | -0.04 | -1.02% | 3.87 | 3.93 | 228741 | 8892 | 1.61% |
| 2025-07-25 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.95 | 212237 | 8341 | 1.49% |
| 2025-07-24 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.93 | 236512 | 9243 | 1.66% |