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 | 3.69 | 3.75 | 0.00 | 0.00% | 3.69 | 3.78 | 596214 | 22357 | 3.39% |
| 2025-10-30 | 3.80 | 3.75 | -0.08 | -2.09% | 3.75 | 3.83 | 798158 | 30170 | 4.54% |
| 2025-10-29 | 3.83 | 3.83 | -0.02 | -0.52% | 3.78 | 3.85 | 958826 | 36493 | 5.45% |
| 2025-10-28 | 3.91 | 3.85 | -0.11 | -2.78% | 3.84 | 3.93 | 1322652 | 51217 | 7.52% |
| 2025-10-27 | 3.95 | 3.96 | -0.12 | -2.94% | 3.90 | 4.05 | 1562896 | 61916 | 8.89% |
| 2025-10-24 | 4.11 | 4.08 | -0.12 | -2.86% | 3.91 | 4.25 | 2831310 | 114890 | 16.10% |
| 2025-10-23 | 4.46 | 4.20 | -0.26 | -5.83% | 4.13 | 4.72 | 3738827 | 165377 | 21.26% |
| 2025-10-22 | 4.40 | 4.46 | 0.41 | 10.12% | 4.32 | 4.46 | 1992650 | 88409 | 11.33% |
| 2025-10-21 | 3.83 | 4.05 | 0.37 | 10.05% | 3.81 | 4.05 | 853412 | 34156 | 4.85% |
| 2025-10-20 | 3.50 | 3.68 | 0.17 | 4.84% | 3.49 | 3.70 | 387131 | 13787 | 2.20% |
| 2025-10-17 | 3.56 | 3.51 | -0.06 | -1.68% | 3.50 | 3.58 | 247342 | 8735 | 1.41% |
| 2025-10-16 | 3.64 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 322858 | 11567 | 1.84% |
| 2025-10-15 | 3.64 | 3.65 | 0.00 | 0.00% | 3.60 | 3.68 | 320647 | 11655 | 1.82% |
| 2025-10-14 | 3.63 | 3.65 | 0.03 | 0.83% | 3.62 | 3.72 | 436737 | 16027 | 2.48% |
| 2025-10-13 | 3.56 | 3.62 | -0.06 | -1.63% | 3.49 | 3.63 | 307986 | 11025 | 1.75% |
| 2025-10-10 | 3.65 | 3.68 | 0.01 | 0.27% | 3.62 | 3.71 | 358228 | 13178 | 2.04% |
| 2025-10-09 | 3.69 | 3.67 | 0.08 | 2.23% | 3.63 | 3.69 | 335448 | 12273 | 1.91% |
| 2025-09-30 | 3.57 | 3.59 | 0.02 | 0.56% | 3.57 | 3.61 | 214721 | 7717 | 1.22% |
| 2025-09-29 | 3.58 | 3.57 | -0.02 | -0.56% | 3.50 | 3.59 | 305032 | 10846 | 1.73% |
| 2025-09-26 | 3.64 | 3.59 | -0.05 | -1.37% | 3.58 | 3.65 | 304372 | 10995 | 1.73% |
| 2025-09-25 | 3.70 | 3.64 | -0.10 | -2.67% | 3.63 | 3.73 | 402908 | 14780 | 2.29% |
| 2025-09-24 | 3.58 | 3.74 | 0.15 | 4.18% | 3.53 | 3.78 | 641518 | 23486 | 3.65% |
| 2025-09-23 | 3.74 | 3.59 | -0.19 | -5.03% | 3.54 | 3.77 | 762013 | 27554 | 4.33% |
| 2025-09-22 | 3.95 | 3.78 | -0.22 | -5.50% | 3.75 | 3.95 | 998958 | 37939 | 5.68% |
| 2025-09-19 | 4.05 | 4.00 | -0.10 | -2.44% | 3.98 | 4.18 | 1216410 | 49416 | 6.92% |
| 2025-09-18 | 3.97 | 4.10 | 0.18 | 4.59% | 3.95 | 4.30 | 2272177 | 92707 | 12.92% |
| 2025-09-17 | 3.87 | 3.92 | 0.00 | 0.00% | 3.83 | 3.99 | 900784 | 35167 | 5.12% |
| 2025-09-16 | 3.90 | 3.92 | 0.02 | 0.51% | 3.86 | 3.92 | 750304 | 29210 | 4.27% |
| 2025-09-15 | 3.84 | 3.90 | 0.06 | 1.56% | 3.78 | 3.91 | 707628 | 27231 | 4.02% |
| 2025-09-12 | 3.73 | 3.84 | 0.10 | 2.67% | 3.71 | 3.91 | 946165 | 36311 | 5.38% |
| 2025-09-11 | 3.68 | 3.74 | 0.07 | 1.91% | 3.63 | 3.74 | 429052 | 15834 | 2.44% |
| 2025-09-10 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.70 | 266694 | 9784 | 1.52% |
| 2025-09-09 | 3.73 | 3.67 | -0.07 | -1.87% | 3.66 | 3.74 | 359546 | 13272 | 2.04% |
| 2025-09-08 | 3.77 | 3.74 | -0.03 | -0.80% | 3.71 | 3.78 | 324582 | 12131 | 1.85% |
| 2025-09-05 | 3.67 | 3.77 | 0.10 | 2.72% | 3.64 | 3.77 | 399756 | 14837 | 2.27% |
| 2025-09-04 | 3.70 | 3.67 | -0.04 | -1.08% | 3.61 | 3.74 | 479174 | 17724 | 2.72% |
| 2025-09-03 | 3.82 | 3.71 | -0.11 | -2.88% | 3.69 | 3.89 | 617734 | 23371 | 3.51% |
| 2025-09-02 | 3.83 | 3.82 | -0.01 | -0.26% | 3.76 | 3.87 | 595220 | 22694 | 3.38% |
| 2025-09-01 | 3.79 | 3.83 | 0.05 | 1.32% | 3.77 | 3.87 | 508992 | 19508 | 2.89% |
| 2025-08-29 | 3.82 | 3.78 | -0.07 | -1.82% | 3.77 | 3.85 | 449928 | 17098 | 2.56% |
| 2025-08-28 | 3.84 | 3.85 | -0.02 | -0.52% | 3.70 | 3.90 | 870987 | 33130 | 4.95% |
| 2025-08-27 | 4.02 | 3.87 | -0.18 | -4.44% | 3.86 | 4.02 | 1179720 | 46495 | 6.71% |
| 2025-08-26 | 4.04 | 4.05 | 0.01 | 0.25% | 3.94 | 4.09 | 1192188 | 47979 | 6.78% |
| 2025-08-25 | 3.95 | 4.04 | 0.09 | 2.28% | 3.93 | 4.08 | 1291222 | 51882 | 7.34% |
| 2025-08-22 | 3.89 | 3.95 | 0.03 | 0.77% | 3.88 | 4.02 | 986340 | 38895 | 5.61% |
| 2025-08-21 | 3.91 | 3.92 | 0.01 | 0.26% | 3.89 | 3.98 | 875683 | 34394 | 4.98% |
| 2025-08-20 | 3.87 | 3.91 | 0.01 | 0.26% | 3.82 | 3.91 | 630648 | 24380 | 4.07% |
| 2025-08-19 | 3.89 | 3.90 | 0.01 | 0.26% | 3.84 | 3.93 | 706034 | 27425 | 4.56% |
| 2025-08-18 | 3.78 | 3.89 | 0.11 | 2.91% | 3.75 | 3.91 | 833488 | 32208 | 5.38% |
| 2025-08-15 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.79 | 451141 | 16938 | 2.91% |
| 2025-08-14 | 3.88 | 3.73 | -0.14 | -3.62% | 3.73 | 3.88 | 810416 | 30826 | 5.23% |
| 2025-08-13 | 3.90 | 3.87 | -0.02 | -0.51% | 3.86 | 3.92 | 560630 | 21746 | 3.62% |
| 2025-08-12 | 3.96 | 3.89 | -0.07 | -1.77% | 3.88 | 3.96 | 614591 | 23971 | 3.97% |
| 2025-08-11 | 4.00 | 3.96 | -0.02 | -0.50% | 3.90 | 4.01 | 999308 | 39470 | 6.45% |
| 2025-08-08 | 3.83 | 3.98 | 0.16 | 4.19% | 3.79 | 4.05 | 1821840 | 71716 | 11.76% |
| 2025-08-07 | 3.84 | 3.82 | -0.03 | -0.78% | 3.79 | 3.85 | 649706 | 24782 | 4.19% |
| 2025-08-06 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.86 | 685967 | 26289 | 4.43% |
| 2025-08-05 | 3.84 | 3.84 | -0.02 | -0.52% | 3.82 | 3.90 | 687952 | 26493 | 4.44% |
| 2025-08-04 | 3.91 | 3.86 | -0.07 | -1.78% | 3.82 | 3.92 | 781171 | 30090 | 5.04% |
| 2025-08-01 | 3.88 | 3.93 | 0.02 | 0.51% | 3.85 | 3.93 | 938684 | 36524 | 6.06% |
| 2025-07-31 | 3.97 | 3.91 | -0.04 | -1.01% | 3.90 | 4.03 | 1196302 | 47340 | 7.72% |
| 2025-07-30 | 4.00 | 3.95 | -0.11 | -2.71% | 3.91 | 4.09 | 1460376 | 58121 | 9.43% |
| 2025-07-29 | 4.14 | 4.06 | -0.03 | -0.73% | 3.94 | 4.16 | 2432849 | 98375 | 15.71% |
| 2025-07-28 | 4.21 | 4.09 | -0.42 | -9.31% | 4.07 | 4.34 | 2916117 | 121310 | 18.83% |
| 2025-07-25 | 5.02 | 4.51 | -0.50 | -9.98% | 4.51 | 5.18 | 4558964 | 217407 | 29.43% |
| 2025-07-24 | 4.57 | 5.01 | 0.46 | 10.11% | 4.30 | 5.01 | 4259295 | 205126 | 27.50% |