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 | 4.21 | 4.30 | 0.09 | 2.14% | 4.18 | 4.35 | 1015701 | 43468 | 8.86% |
| 2025-10-30 | 4.04 | 4.21 | 0.15 | 3.69% | 4.01 | 4.23 | 1162598 | 48292 | 10.14% |
| 2025-10-29 | 3.91 | 4.06 | 0.13 | 3.31% | 3.90 | 4.17 | 948011 | 38636 | 8.27% |
| 2025-10-28 | 3.89 | 3.93 | 0.03 | 0.77% | 3.88 | 3.99 | 434959 | 17180 | 3.79% |
| 2025-10-27 | 3.99 | 3.90 | -0.08 | -2.01% | 3.87 | 4.01 | 574325 | 22456 | 5.01% |
| 2025-10-24 | 4.10 | 3.98 | -0.13 | -3.16% | 3.98 | 4.17 | 633623 | 25660 | 5.53% |
| 2025-10-23 | 4.07 | 4.11 | 0.04 | 0.98% | 4.04 | 4.15 | 534117 | 21827 | 4.66% |
| 2025-10-22 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.24 | 682458 | 28094 | 5.95% |
| 2025-10-21 | 4.06 | 4.16 | 0.09 | 2.21% | 3.95 | 4.20 | 1013867 | 41658 | 8.84% |
| 2025-10-20 | 4.06 | 4.07 | 0.04 | 0.99% | 4.03 | 4.23 | 1162811 | 47871 | 10.14% |
| 2025-10-17 | 3.97 | 4.03 | 0.02 | 0.50% | 3.97 | 4.10 | 1061669 | 42984 | 9.26% |
| 2025-10-16 | 3.94 | 4.01 | 0.07 | 1.78% | 3.90 | 4.05 | 928044 | 37051 | 8.09% |
| 2025-10-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.86 | 3.94 | 284582 | 11122 | 2.48% |
| 2025-10-14 | 3.86 | 3.89 | 0.03 | 0.78% | 3.85 | 3.98 | 478799 | 18769 | 4.18% |
| 2025-10-13 | 3.76 | 3.86 | -0.07 | -1.78% | 3.73 | 3.86 | 417770 | 15905 | 3.64% |
| 2025-10-10 | 3.83 | 3.93 | 0.09 | 2.34% | 3.82 | 4.05 | 724650 | 28681 | 6.32% |
| 2025-10-09 | 3.93 | 3.84 | -0.10 | -2.54% | 3.80 | 3.94 | 480537 | 18450 | 4.19% |
| 2025-09-30 | 3.93 | 3.94 | -0.01 | -0.25% | 3.91 | 4.02 | 552183 | 21855 | 4.82% |
| 2025-09-29 | 3.85 | 3.95 | 0.10 | 2.60% | 3.78 | 3.98 | 724436 | 28327 | 6.32% |
| 2025-09-26 | 3.64 | 3.85 | 0.19 | 5.19% | 3.62 | 3.93 | 998474 | 38252 | 8.71% |
| 2025-09-25 | 3.71 | 3.66 | -0.03 | -0.81% | 3.66 | 3.77 | 290512 | 10785 | 2.53% |
| 2025-09-24 | 3.63 | 3.69 | 0.05 | 1.37% | 3.59 | 3.70 | 264256 | 9692 | 2.30% |
| 2025-09-23 | 3.67 | 3.64 | -0.03 | -0.82% | 3.54 | 3.68 | 346607 | 12465 | 3.02% |
| 2025-09-22 | 3.68 | 3.67 | -0.03 | -0.81% | 3.63 | 3.70 | 234863 | 8587 | 2.05% |
| 2025-09-19 | 3.68 | 3.70 | -0.01 | -0.27% | 3.66 | 3.77 | 289075 | 10707 | 2.52% |
| 2025-09-18 | 3.75 | 3.71 | -0.03 | -0.80% | 3.68 | 3.82 | 465797 | 17495 | 4.06% |
| 2025-09-17 | 3.83 | 3.74 | -0.09 | -2.35% | 3.73 | 3.83 | 379543 | 14280 | 3.31% |
| 2025-09-16 | 3.74 | 3.83 | 0.08 | 2.13% | 3.72 | 3.86 | 541747 | 20513 | 4.73% |
| 2025-09-15 | 3.72 | 3.75 | 0.00 | 0.00% | 3.68 | 3.76 | 351746 | 13063 | 3.07% |
| 2025-09-12 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.82 | 547921 | 20547 | 4.78% |
| 2025-09-11 | 3.75 | 3.70 | 0.01 | 0.27% | 3.64 | 3.77 | 450043 | 16561 | 3.93% |
| 2025-09-10 | 3.58 | 3.69 | 0.11 | 3.07% | 3.56 | 3.71 | 555412 | 20384 | 4.84% |
| 2025-09-09 | 3.62 | 3.58 | -0.03 | -0.83% | 3.56 | 3.63 | 191645 | 6870 | 1.67% |
| 2025-09-08 | 3.60 | 3.61 | -0.01 | -0.28% | 3.58 | 3.67 | 271982 | 9844 | 2.37% |
| 2025-09-05 | 3.58 | 3.62 | 0.04 | 1.12% | 3.50 | 3.65 | 337578 | 12084 | 2.94% |
| 2025-09-04 | 3.46 | 3.58 | 0.12 | 3.47% | 3.45 | 3.68 | 592735 | 21212 | 5.17% |
| 2025-09-03 | 3.55 | 3.46 | -0.09 | -2.54% | 3.44 | 3.57 | 285263 | 9978 | 2.49% |
| 2025-09-02 | 3.60 | 3.55 | -0.05 | -1.39% | 3.52 | 3.62 | 329941 | 11762 | 2.88% |
| 2025-09-01 | 3.62 | 3.60 | -0.03 | -0.83% | 3.56 | 3.66 | 309866 | 11202 | 2.70% |
| 2025-08-29 | 3.65 | 3.63 | -0.03 | -0.82% | 3.62 | 3.69 | 254243 | 9301 | 2.22% |
| 2025-08-28 | 3.65 | 3.66 | -0.02 | -0.54% | 3.56 | 3.72 | 379356 | 13825 | 3.31% |
| 2025-08-27 | 3.81 | 3.68 | -0.12 | -3.16% | 3.68 | 3.85 | 624928 | 23442 | 5.45% |
| 2025-08-26 | 3.80 | 3.80 | -0.02 | -0.52% | 3.75 | 3.83 | 516777 | 19580 | 4.51% |
| 2025-08-25 | 3.77 | 3.82 | 0.06 | 1.60% | 3.75 | 3.85 | 630724 | 23959 | 5.50% |
| 2025-08-22 | 3.76 | 3.76 | 0.01 | 0.27% | 3.71 | 3.78 | 386515 | 14442 | 3.37% |
| 2025-08-21 | 3.78 | 3.75 | -0.03 | -0.79% | 3.74 | 3.80 | 371495 | 14005 | 3.24% |
| 2025-08-20 | 3.75 | 3.78 | 0.02 | 0.53% | 3.72 | 3.78 | 348373 | 13082 | 3.04% |
| 2025-08-19 | 3.75 | 3.76 | -0.01 | -0.27% | 3.73 | 3.79 | 347731 | 13084 | 3.03% |
| 2025-08-18 | 3.72 | 3.77 | 0.06 | 1.62% | 3.70 | 3.79 | 415075 | 15626 | 3.62% |
| 2025-08-15 | 3.69 | 3.71 | 0.02 | 0.54% | 3.68 | 3.71 | 366796 | 13554 | 3.20% |
| 2025-08-14 | 3.81 | 3.69 | -0.13 | -3.40% | 3.68 | 3.82 | 618157 | 23108 | 5.39% |
| 2025-08-13 | 3.89 | 3.82 | -0.07 | -1.80% | 3.81 | 3.90 | 523933 | 20121 | 4.57% |
| 2025-08-12 | 3.94 | 3.89 | -0.06 | -1.52% | 3.87 | 3.95 | 408585 | 15937 | 3.56% |
| 2025-08-11 | 3.94 | 3.95 | 0.03 | 0.77% | 3.90 | 3.97 | 477059 | 18807 | 4.16% |
| 2025-08-08 | 3.87 | 3.92 | 0.03 | 0.77% | 3.85 | 3.95 | 469342 | 18302 | 4.09% |
| 2025-08-07 | 3.93 | 3.89 | 0.03 | 0.78% | 3.86 | 3.94 | 382194 | 14881 | 3.33% |
| 2025-08-06 | 3.89 | 3.86 | -0.04 | -1.03% | 3.84 | 3.90 | 409441 | 15797 | 3.57% |
| 2025-08-05 | 3.91 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 383602 | 14976 | 3.35% |
| 2025-08-04 | 3.88 | 3.90 | 0.00 | 0.00% | 3.86 | 3.92 | 413668 | 16103 | 3.61% |
| 2025-08-01 | 3.93 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 410461 | 16004 | 3.58% |
| 2025-07-31 | 4.03 | 3.93 | -0.12 | -2.96% | 3.90 | 4.05 | 859386 | 34029 | 7.50% |
| 2025-07-30 | 4.07 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 817071 | 33316 | 7.13% |
| 2025-07-29 | 4.17 | 4.10 | -0.10 | -2.38% | 4.07 | 4.23 | 975648 | 40246 | 8.51% |
| 2025-07-28 | 4.46 | 4.20 | -0.25 | -5.62% | 4.17 | 4.51 | 1494478 | 63612 | 13.04% |
| 2025-07-25 | 4.89 | 4.45 | -0.43 | -8.81% | 4.45 | 4.94 | 2369245 | 109414 | 20.67% |