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 | 4.06 | 3.94 | -0.13 | -3.19% | 3.93 | 4.07 | 2058779 | 81621 | 0.52% |
| 2025-10-30 | 4.09 | 4.07 | -0.02 | -0.49% | 4.04 | 4.12 | 1567063 | 63773 | 0.40% |
| 2025-10-29 | 4.05 | 4.09 | 0.02 | 0.49% | 4.02 | 4.12 | 1378250 | 56142 | 0.35% |
| 2025-10-28 | 4.12 | 4.07 | -0.06 | -1.45% | 4.06 | 4.16 | 1557739 | 63927 | 0.40% |
| 2025-10-27 | 4.00 | 4.13 | 0.14 | 3.51% | 4.00 | 4.20 | 2810436 | 115921 | 0.71% |
| 2025-10-24 | 4.02 | 3.99 | -0.04 | -0.99% | 3.96 | 4.03 | 1517459 | 60518 | 0.39% |
| 2025-10-23 | 4.05 | 4.03 | -0.02 | -0.49% | 4.01 | 4.07 | 1238556 | 50043 | 0.31% |
| 2025-10-22 | 4.01 | 4.05 | 0.03 | 0.75% | 4.00 | 4.07 | 1660136 | 67296 | 0.42% |
| 2025-10-21 | 3.98 | 4.02 | 0.02 | 0.50% | 3.96 | 4.04 | 1764742 | 70697 | 0.45% |
| 2025-10-20 | 3.96 | 4.00 | 0.04 | 1.01% | 3.88 | 4.00 | 2259398 | 89225 | 0.57% |
| 2025-10-17 | 4.02 | 3.96 | -0.06 | -1.49% | 3.94 | 4.03 | 1806712 | 71919 | 0.46% |
| 2025-10-16 | 3.95 | 4.02 | 0.07 | 1.77% | 3.92 | 4.03 | 2647202 | 105820 | 0.67% |
| 2025-10-15 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 3.99 | 2802622 | 110434 | 0.71% |
| 2025-10-14 | 3.85 | 3.91 | 0.08 | 2.09% | 3.84 | 3.94 | 2964627 | 115777 | 0.75% |
| 2025-10-13 | 3.78 | 3.83 | 0.00 | 0.00% | 3.74 | 3.85 | 2594276 | 98445 | 0.66% |
| 2025-10-10 | 3.82 | 3.83 | 0.01 | 0.26% | 3.77 | 3.86 | 2536098 | 96982 | 0.64% |
| 2025-10-09 | 3.64 | 3.82 | 0.20 | 5.52% | 3.64 | 3.82 | 4460610 | 167253 | 1.13% |
| 2025-09-30 | 3.63 | 3.62 | -0.01 | -0.28% | 3.60 | 3.63 | 752653 | 27188 | 0.19% |
| 2025-09-29 | 3.62 | 3.63 | 0.00 | 0.00% | 3.58 | 3.64 | 1226082 | 44198 | 0.31% |
| 2025-09-26 | 3.62 | 3.63 | 0.00 | 0.00% | 3.61 | 3.64 | 892958 | 32386 | 0.23% |
| 2025-09-25 | 3.63 | 3.63 | -0.01 | -0.27% | 3.60 | 3.65 | 940662 | 34014 | 0.24% |
| 2025-09-24 | 3.63 | 3.64 | 0.01 | 0.28% | 3.62 | 3.67 | 1112018 | 40437 | 0.28% |
| 2025-09-23 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.65 | 1457715 | 52816 | 0.37% |
| 2025-09-22 | 3.64 | 3.60 | -0.04 | -1.10% | 3.58 | 3.65 | 1483468 | 53412 | 0.38% |
| 2025-09-19 | 3.68 | 3.64 | -0.05 | -1.36% | 3.63 | 3.68 | 1524138 | 55588 | 0.39% |
| 2025-09-18 | 3.73 | 3.69 | -0.05 | -1.34% | 3.67 | 3.74 | 1516884 | 56114 | 0.39% |
| 2025-09-17 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.74 | 1382463 | 51370 | 0.35% |
| 2025-09-16 | 3.73 | 3.71 | -0.02 | -0.54% | 3.69 | 3.74 | 1059664 | 39282 | 0.27% |
| 2025-09-15 | 3.73 | 3.73 | 0.01 | 0.27% | 3.70 | 3.75 | 1450342 | 53984 | 0.37% |
| 2025-09-12 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.76 | 1310091 | 48910 | 0.33% |
| 2025-09-11 | 3.72 | 3.75 | 0.02 | 0.54% | 3.70 | 3.75 | 1513206 | 56433 | 0.38% |
| 2025-09-10 | 3.70 | 3.73 | 0.03 | 0.81% | 3.68 | 3.74 | 1502635 | 55723 | 0.38% |
| 2025-09-09 | 3.70 | 3.70 | 0.00 | 0.00% | 3.67 | 3.71 | 1144344 | 42226 | 0.29% |
| 2025-09-08 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.72 | 1442211 | 53325 | 0.37% |
| 2025-09-05 | 3.66 | 3.67 | 0.00 | 0.00% | 3.63 | 3.68 | 1611448 | 58790 | 0.41% |
| 2025-09-04 | 3.71 | 3.67 | -0.03 | -0.81% | 3.63 | 3.72 | 2047612 | 74971 | 0.52% |
| 2025-09-03 | 3.79 | 3.70 | -0.09 | -2.37% | 3.70 | 3.80 | 1441901 | 53974 | 0.37% |
| 2025-09-02 | 3.78 | 3.79 | 0.01 | 0.26% | 3.75 | 3.80 | 1504376 | 56865 | 0.38% |
| 2025-09-01 | 3.84 | 3.78 | -0.06 | -1.56% | 3.76 | 3.84 | 2109725 | 79848 | 0.54% |
| 2025-08-29 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.95 | 3527260 | 136740 | 0.90% |
| 2025-08-28 | 3.79 | 3.82 | 0.05 | 1.33% | 3.74 | 3.82 | 2107976 | 79805 | 0.54% |
| 2025-08-27 | 3.81 | 3.77 | -0.04 | -1.05% | 3.76 | 3.84 | 2031681 | 77376 | 0.52% |
| 2025-08-26 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.83 | 1911530 | 72695 | 0.49% |
| 2025-08-25 | 3.70 | 3.82 | 0.12 | 3.24% | 3.70 | 3.84 | 3626300 | 137014 | 0.92% |
| 2025-08-22 | 3.70 | 3.70 | 0.00 | 0.00% | 3.67 | 3.71 | 1242999 | 45755 | 0.32% |
| 2025-08-21 | 3.67 | 3.70 | 0.03 | 0.82% | 3.66 | 3.71 | 1600546 | 59131 | 0.41% |
| 2025-08-20 | 3.67 | 3.67 | 0.00 | 0.00% | 3.65 | 3.68 | 1108743 | 40591 | 0.28% |
| 2025-08-19 | 3.69 | 3.67 | -0.02 | -0.54% | 3.66 | 3.70 | 1272330 | 46764 | 0.32% |
| 2025-08-18 | 3.69 | 3.69 | 0.00 | 0.00% | 3.68 | 3.70 | 1200177 | 44265 | 0.31% |
| 2025-08-15 | 3.68 | 3.69 | 0.01 | 0.27% | 3.66 | 3.69 | 1328500 | 48874 | 0.34% |
| 2025-08-14 | 3.73 | 3.68 | -0.04 | -1.08% | 3.68 | 3.73 | 1211811 | 44846 | 0.31% |
| 2025-08-13 | 3.74 | 3.72 | -0.01 | -0.27% | 3.71 | 3.76 | 1070126 | 39910 | 0.27% |
| 2025-08-12 | 3.69 | 3.73 | 0.04 | 1.08% | 3.68 | 3.74 | 1540492 | 57331 | 0.39% |
| 2025-08-11 | 3.72 | 3.69 | -0.03 | -0.81% | 3.67 | 3.73 | 1093648 | 40345 | 0.28% |
| 2025-08-08 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.73 | 989670 | 36772 | 0.25% |
| 2025-08-07 | 3.70 | 3.70 | 0.01 | 0.27% | 3.68 | 3.70 | 787139 | 29059 | 0.20% |
| 2025-08-06 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.72 | 1099565 | 40557 | 0.28% |
| 2025-08-05 | 3.69 | 3.70 | 0.01 | 0.27% | 3.68 | 3.71 | 778134 | 28782 | 0.20% |
| 2025-08-04 | 3.66 | 3.69 | 0.02 | 0.54% | 3.66 | 3.70 | 858013 | 31609 | 0.22% |
| 2025-08-01 | 3.68 | 3.67 | -0.01 | -0.27% | 3.66 | 3.72 | 1258927 | 46430 | 0.32% |
| 2025-07-31 | 3.78 | 3.68 | -0.10 | -2.65% | 3.67 | 3.78 | 2230159 | 82671 | 0.57% |
| 2025-07-30 | 3.74 | 3.78 | 0.05 | 1.34% | 3.73 | 3.82 | 1967762 | 74480 | 0.50% |
| 2025-07-29 | 3.74 | 3.73 | -0.01 | -0.27% | 3.71 | 3.75 | 1036291 | 38622 | 0.26% |
| 2025-07-28 | 3.75 | 3.74 | -0.01 | -0.27% | 3.73 | 3.76 | 1052964 | 39386 | 0.27% |
| 2025-07-25 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.82 | 1602999 | 60497 | 0.41% |
| 2025-07-24 | 3.80 | 3.80 | 0.01 | 0.26% | 3.75 | 3.81 | 1500072 | 56769 | 0.38% |