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 | 4.84 | 4.62 | -0.48 | -9.41% | 4.60 | 5.07 | 2709590 | 128989 | 24.76% |
| 2025-10-30 | 4.94 | 5.10 | -0.09 | -1.73% | 4.70 | 5.48 | 3887284 | 194646 | 35.52% |
| 2025-10-29 | 5.50 | 5.19 | -0.21 | -3.89% | 5.14 | 5.80 | 4388490 | 237075 | 40.10% |
| 2025-10-28 | 5.30 | 5.40 | 0.49 | 9.98% | 5.11 | 5.40 | 2028693 | 107516 | 18.54% |
| 2025-10-27 | 4.74 | 4.91 | 0.45 | 10.09% | 4.70 | 4.91 | 2217430 | 107971 | 20.26% |
| 2025-10-24 | 4.46 | 4.46 | 0.41 | 10.12% | 4.46 | 4.46 | 672494 | 29993 | 6.14% |
| 2025-10-23 | 3.69 | 4.05 | 0.37 | 10.05% | 3.65 | 4.05 | 516051 | 20068 | 4.72% |
| 2025-10-22 | 3.64 | 3.68 | 0.04 | 1.10% | 3.62 | 3.69 | 170507 | 6253 | 1.56% |
| 2025-10-21 | 3.59 | 3.64 | 0.05 | 1.39% | 3.56 | 3.65 | 157158 | 5678 | 1.44% |
| 2025-10-20 | 3.53 | 3.59 | 0.08 | 2.28% | 3.53 | 3.59 | 181078 | 6467 | 1.65% |
| 2025-10-17 | 3.61 | 3.51 | -0.10 | -2.77% | 3.50 | 3.62 | 222603 | 7924 | 2.03% |
| 2025-10-16 | 3.68 | 3.61 | -0.08 | -2.17% | 3.61 | 3.68 | 161554 | 5869 | 1.48% |
| 2025-10-15 | 3.65 | 3.69 | 0.03 | 0.82% | 3.63 | 3.69 | 172709 | 6330 | 1.58% |
| 2025-10-14 | 3.72 | 3.66 | -0.05 | -1.35% | 3.64 | 3.74 | 212963 | 7851 | 1.95% |
| 2025-10-13 | 3.68 | 3.71 | -0.05 | -1.33% | 3.57 | 3.72 | 196124 | 7194 | 1.79% |
| 2025-10-10 | 3.75 | 3.76 | 0.01 | 0.27% | 3.72 | 3.81 | 185312 | 6991 | 1.69% |
| 2025-10-09 | 3.78 | 3.75 | -0.01 | -0.27% | 3.73 | 3.79 | 174796 | 6550 | 1.60% |
| 2025-09-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.72 | 3.77 | 144503 | 5416 | 1.32% |
| 2025-09-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.65 | 3.73 | 170621 | 6315 | 1.56% |
| 2025-09-26 | 3.74 | 3.72 | -0.01 | -0.27% | 3.69 | 3.76 | 161652 | 6021 | 1.48% |
| 2025-09-25 | 3.80 | 3.73 | -0.08 | -2.10% | 3.73 | 3.81 | 176514 | 6637 | 1.61% |
| 2025-09-24 | 3.75 | 3.81 | 0.04 | 1.06% | 3.72 | 3.81 | 182242 | 6894 | 1.67% |
| 2025-09-23 | 3.88 | 3.77 | -0.13 | -3.33% | 3.69 | 3.89 | 335578 | 12644 | 3.07% |
| 2025-09-22 | 3.96 | 3.90 | -0.07 | -1.76% | 3.87 | 3.97 | 281136 | 10965 | 2.57% |
| 2025-09-19 | 3.97 | 3.97 | -0.01 | -0.25% | 3.95 | 4.00 | 174234 | 6911 | 1.59% |
| 2025-09-18 | 4.07 | 3.98 | -0.09 | -2.21% | 3.95 | 4.07 | 399350 | 16054 | 3.65% |
| 2025-09-17 | 4.11 | 4.07 | -0.06 | -1.45% | 4.06 | 4.11 | 299714 | 12200 | 2.74% |
| 2025-09-16 | 4.07 | 4.13 | 0.05 | 1.23% | 4.04 | 4.13 | 392337 | 16051 | 3.58% |
| 2025-09-15 | 4.06 | 4.08 | 0.02 | 0.49% | 4.02 | 4.13 | 376539 | 15304 | 3.44% |
| 2025-09-12 | 4.07 | 4.06 | -0.02 | -0.49% | 4.05 | 4.10 | 290071 | 11801 | 2.65% |
| 2025-09-11 | 4.09 | 4.08 | -0.04 | -0.97% | 4.04 | 4.10 | 401752 | 16328 | 3.67% |
| 2025-09-10 | 4.05 | 4.12 | 0.04 | 0.98% | 4.01 | 4.17 | 618258 | 25375 | 5.65% |
| 2025-09-09 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.14 | 503604 | 20535 | 4.60% |
| 2025-09-08 | 3.98 | 4.00 | 0.03 | 0.76% | 3.96 | 4.02 | 218611 | 8721 | 2.00% |
| 2025-09-05 | 3.93 | 3.97 | 0.04 | 1.02% | 3.86 | 3.97 | 269056 | 10532 | 2.46% |
| 2025-09-04 | 3.90 | 3.93 | 0.04 | 1.03% | 3.89 | 3.94 | 253342 | 9923 | 2.31% |
| 2025-09-03 | 4.00 | 3.89 | -0.11 | -2.75% | 3.87 | 4.01 | 351746 | 13811 | 3.21% |
| 2025-09-02 | 4.05 | 4.00 | -0.05 | -1.23% | 3.95 | 4.05 | 415575 | 16578 | 3.80% |
| 2025-09-01 | 4.03 | 4.05 | 0.02 | 0.50% | 4.01 | 4.07 | 328150 | 13274 | 3.00% |
| 2025-08-29 | 4.11 | 4.03 | -0.08 | -1.95% | 4.03 | 4.11 | 369001 | 14949 | 3.37% |
| 2025-08-28 | 4.05 | 4.11 | 0.05 | 1.23% | 3.99 | 4.14 | 584554 | 23833 | 5.66% |
| 2025-08-27 | 4.23 | 4.06 | -0.09 | -2.17% | 4.05 | 4.27 | 717157 | 29811 | 6.94% |
| 2025-08-26 | 4.18 | 4.15 | 0.03 | 0.73% | 4.12 | 4.21 | 693245 | 28816 | 6.71% |
| 2025-08-25 | 4.07 | 4.12 | 0.06 | 1.48% | 4.04 | 4.15 | 766975 | 31348 | 7.42% |
| 2025-08-22 | 4.06 | 4.06 | 0.00 | 0.00% | 4.00 | 4.07 | 401872 | 16204 | 3.89% |
| 2025-08-21 | 4.07 | 4.06 | -0.01 | -0.25% | 4.04 | 4.12 | 469431 | 19113 | 4.54% |
| 2025-08-20 | 4.06 | 4.07 | -0.02 | -0.49% | 4.00 | 4.07 | 594347 | 23977 | 5.75% |
| 2025-08-19 | 3.97 | 4.09 | 0.12 | 3.02% | 3.94 | 4.19 | 1076604 | 43826 | 10.42% |
| 2025-08-18 | 3.89 | 3.97 | 0.08 | 2.06% | 3.86 | 4.00 | 506698 | 20051 | 4.90% |
| 2025-08-15 | 3.89 | 3.89 | -0.01 | -0.26% | 3.87 | 3.92 | 353388 | 13756 | 3.42% |
| 2025-08-14 | 4.01 | 3.90 | -0.10 | -2.50% | 3.86 | 4.02 | 544106 | 21413 | 5.27% |
| 2025-08-13 | 4.04 | 4.00 | -0.04 | -0.99% | 3.99 | 4.09 | 480703 | 19343 | 4.65% |
| 2025-08-12 | 4.07 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 322066 | 12992 | 3.12% |
| 2025-08-11 | 4.08 | 4.07 | 0.00 | 0.00% | 4.05 | 4.10 | 331644 | 13506 | 3.21% |
| 2025-08-08 | 4.07 | 4.07 | -0.01 | -0.25% | 4.04 | 4.14 | 396573 | 16191 | 3.84% |
| 2025-08-07 | 4.10 | 4.08 | -0.02 | -0.49% | 4.03 | 4.13 | 424936 | 17305 | 4.11% |
| 2025-08-06 | 4.08 | 4.10 | 0.01 | 0.24% | 4.04 | 4.11 | 352816 | 14408 | 3.42% |
| 2025-08-05 | 4.09 | 4.09 | 0.01 | 0.25% | 4.08 | 4.17 | 431716 | 17748 | 4.18% |
| 2025-08-04 | 4.00 | 4.08 | 0.04 | 0.99% | 3.97 | 4.09 | 520728 | 21019 | 5.04% |
| 2025-08-01 | 3.99 | 4.04 | 0.10 | 2.54% | 3.95 | 4.07 | 740580 | 29697 | 7.17% |
| 2025-07-31 | 4.18 | 3.94 | -0.38 | -8.80% | 3.94 | 4.18 | 1441964 | 58144 | 13.96% |
| 2025-07-30 | 4.22 | 4.32 | -0.13 | -2.92% | 4.19 | 4.42 | 1590815 | 67870 | 15.40% |
| 2025-07-29 | 4.45 | 4.45 | -0.49 | -9.92% | 4.45 | 4.45 | 193156 | 8595 | 1.87% |
| 2025-07-28 | 4.97 | 4.94 | -0.01 | -0.20% | 4.93 | 4.99 | 220522 | 10922 | 2.13% |
| 2025-07-25 | 4.90 | 4.95 | 0.05 | 1.02% | 4.86 | 4.97 | 324340 | 15983 | 3.14% |
| 2025-07-24 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.91 | 201005 | 9826 | 1.95% |