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 | 4.80 | 5.18 | 0.25 | 5.07% | 4.70 | 5.43 | 1521287 | 75944 | 33.52% |
| 2025-10-30 | 4.68 | 4.93 | 0.32 | 6.94% | 4.60 | 5.26 | 1542185 | 75921 | 33.98% |
| 2025-10-29 | 4.89 | 4.61 | -0.38 | -7.62% | 4.56 | 4.92 | 1672360 | 78685 | 36.85% |
| 2025-10-28 | 4.17 | 4.99 | 0.83 | 19.95% | 4.11 | 4.99 | 2056347 | 95280 | 45.31% |
| 2025-10-27 | 3.78 | 4.16 | 0.55 | 15.24% | 3.74 | 4.33 | 1594605 | 65136 | 35.14% |
| 2025-10-24 | 3.64 | 3.61 | -0.03 | -0.82% | 3.59 | 3.68 | 160481 | 5826 | 3.54% |
| 2025-10-23 | 3.65 | 3.64 | 0.00 | 0.00% | 3.58 | 3.66 | 142062 | 5133 | 3.13% |
| 2025-10-22 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.70 | 207487 | 7593 | 4.57% |
| 2025-10-21 | 3.58 | 3.66 | 0.09 | 2.52% | 3.54 | 3.66 | 248357 | 8971 | 5.47% |
| 2025-10-20 | 3.50 | 3.57 | 0.08 | 2.29% | 3.50 | 3.60 | 181670 | 6451 | 4.00% |
| 2025-10-17 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.56 | 173614 | 6105 | 3.83% |
| 2025-10-16 | 3.57 | 3.51 | -0.06 | -1.68% | 3.48 | 3.59 | 170478 | 6002 | 3.76% |
| 2025-10-15 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.59 | 165339 | 5888 | 3.64% |
| 2025-10-14 | 3.60 | 3.53 | -0.04 | -1.12% | 3.52 | 3.63 | 180570 | 6447 | 3.98% |
| 2025-10-13 | 3.48 | 3.57 | -0.02 | -0.56% | 3.33 | 3.58 | 257054 | 9015 | 5.66% |
| 2025-10-10 | 3.52 | 3.59 | 0.07 | 1.99% | 3.50 | 3.64 | 296640 | 10655 | 6.54% |
| 2025-10-09 | 3.61 | 3.52 | -0.03 | -0.85% | 3.50 | 3.63 | 199424 | 7058 | 4.39% |
| 2025-09-30 | 3.54 | 3.55 | 0.04 | 1.14% | 3.47 | 3.58 | 194231 | 6838 | 4.28% |
| 2025-09-29 | 3.39 | 3.51 | 0.12 | 3.54% | 3.31 | 3.53 | 252994 | 8759 | 5.58% |
| 2025-09-26 | 3.32 | 3.39 | 0.04 | 1.19% | 3.29 | 3.44 | 176670 | 5984 | 3.89% |
| 2025-09-25 | 3.41 | 3.35 | -0.06 | -1.76% | 3.34 | 3.43 | 133109 | 4496 | 2.93% |
| 2025-09-24 | 3.36 | 3.41 | 0.07 | 2.10% | 3.33 | 3.43 | 172809 | 5853 | 3.81% |
| 2025-09-23 | 3.44 | 3.34 | -0.10 | -2.91% | 3.25 | 3.45 | 246529 | 8234 | 5.43% |
| 2025-09-22 | 3.48 | 3.44 | -0.07 | -1.99% | 3.41 | 3.50 | 183198 | 6315 | 4.04% |
| 2025-09-19 | 3.64 | 3.51 | -0.10 | -2.77% | 3.50 | 3.65 | 230663 | 8171 | 5.08% |
| 2025-09-18 | 3.73 | 3.61 | -0.06 | -1.63% | 3.56 | 3.74 | 325817 | 11928 | 7.18% |
| 2025-09-17 | 3.75 | 3.67 | -0.07 | -1.87% | 3.66 | 3.76 | 314772 | 11639 | 6.94% |
| 2025-09-16 | 3.53 | 3.74 | 0.21 | 5.95% | 3.51 | 3.79 | 583857 | 21452 | 12.87% |
| 2025-09-15 | 3.54 | 3.53 | 0.00 | 0.00% | 3.49 | 3.56 | 168840 | 5956 | 3.72% |
| 2025-09-12 | 3.57 | 3.53 | -0.04 | -1.12% | 3.53 | 3.61 | 238956 | 8520 | 5.27% |
| 2025-09-11 | 3.56 | 3.57 | 0.02 | 0.56% | 3.47 | 3.57 | 216774 | 7647 | 4.78% |
| 2025-09-10 | 3.53 | 3.55 | 0.02 | 0.57% | 3.50 | 3.58 | 175802 | 6228 | 3.87% |
| 2025-09-09 | 3.57 | 3.53 | -0.03 | -0.84% | 3.49 | 3.58 | 243407 | 8617 | 5.36% |
| 2025-09-08 | 3.43 | 3.56 | 0.13 | 3.79% | 3.42 | 3.56 | 345873 | 12161 | 7.62% |
| 2025-09-05 | 3.40 | 3.43 | 0.04 | 1.18% | 3.32 | 3.43 | 229814 | 7775 | 5.06% |
| 2025-09-04 | 3.40 | 3.39 | 0.02 | 0.59% | 3.37 | 3.46 | 312159 | 10695 | 6.88% |
| 2025-09-03 | 3.51 | 3.37 | -0.14 | -3.99% | 3.36 | 3.52 | 273260 | 9402 | 6.02% |
| 2025-09-02 | 3.52 | 3.51 | -0.02 | -0.57% | 3.42 | 3.55 | 388811 | 13557 | 8.57% |
| 2025-09-01 | 3.46 | 3.53 | 0.02 | 0.57% | 3.45 | 3.56 | 444450 | 15606 | 9.79% |
| 2025-08-29 | 3.65 | 3.51 | 0.01 | 0.29% | 3.50 | 3.67 | 776902 | 27721 | 17.12% |
| 2025-08-28 | 3.41 | 3.50 | 0.09 | 2.64% | 3.29 | 3.52 | 383119 | 13079 | 9.00% |
| 2025-08-27 | 3.50 | 3.41 | -0.08 | -2.29% | 3.38 | 3.52 | 347203 | 12032 | 8.16% |
| 2025-08-26 | 3.43 | 3.49 | 0.05 | 1.45% | 3.41 | 3.51 | 257280 | 8943 | 6.05% |
| 2025-08-25 | 3.44 | 3.44 | 0.00 | 0.00% | 3.41 | 3.50 | 248972 | 8581 | 5.85% |
| 2025-08-22 | 3.46 | 3.44 | -0.02 | -0.58% | 3.39 | 3.47 | 221718 | 7600 | 5.21% |
| 2025-08-21 | 3.44 | 3.46 | 0.03 | 0.87% | 3.42 | 3.49 | 224426 | 7746 | 5.27% |
| 2025-08-20 | 3.39 | 3.43 | 0.02 | 0.59% | 3.37 | 3.43 | 189930 | 6455 | 4.46% |
| 2025-08-19 | 3.36 | 3.41 | 0.05 | 1.49% | 3.31 | 3.43 | 292512 | 9910 | 6.88% |
| 2025-08-18 | 3.28 | 3.36 | 0.12 | 3.70% | 3.27 | 3.40 | 329859 | 11052 | 7.75% |
| 2025-08-15 | 3.22 | 3.24 | 0.01 | 0.31% | 3.21 | 3.28 | 180527 | 5867 | 4.24% |
| 2025-08-14 | 3.34 | 3.23 | -0.11 | -3.29% | 3.23 | 3.37 | 259896 | 8556 | 6.11% |
| 2025-08-13 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 197414 | 6617 | 4.64% |
| 2025-08-12 | 3.39 | 3.38 | 0.00 | 0.00% | 3.34 | 3.41 | 202513 | 6824 | 4.76% |
| 2025-08-11 | 3.39 | 3.38 | 0.02 | 0.60% | 3.36 | 3.40 | 206055 | 6969 | 4.84% |
| 2025-08-08 | 3.38 | 3.36 | -0.03 | -0.88% | 3.33 | 3.40 | 172234 | 5779 | 4.05% |
| 2025-08-07 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.42 | 208921 | 7088 | 4.91% |
| 2025-08-06 | 3.41 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 232917 | 7872 | 5.47% |
| 2025-08-05 | 3.35 | 3.40 | 0.07 | 2.10% | 3.35 | 3.43 | 266162 | 9007 | 6.26% |
| 2025-08-04 | 3.33 | 3.33 | 0.01 | 0.30% | 3.28 | 3.35 | 188490 | 6272 | 4.43% |
| 2025-08-01 | 3.29 | 3.32 | 0.04 | 1.22% | 3.29 | 3.34 | 210412 | 6975 | 4.95% |
| 2025-07-31 | 3.36 | 3.28 | -0.08 | -2.38% | 3.27 | 3.40 | 306113 | 10191 | 7.19% |
| 2025-07-30 | 3.36 | 3.36 | -0.03 | -0.88% | 3.31 | 3.39 | 249331 | 8360 | 5.86% |
| 2025-07-29 | 3.39 | 3.39 | 0.00 | 0.00% | 3.30 | 3.44 | 350025 | 11724 | 8.23% |
| 2025-07-28 | 3.29 | 3.39 | 0.06 | 1.80% | 3.28 | 3.40 | 581069 | 19429 | 13.66% |
| 2025-07-25 | 3.40 | 3.33 | -0.51 | -13.28% | 3.28 | 3.52 | 969034 | 32565 | 22.78% |
| 2025-07-24 | 3.82 | 3.84 | 0.03 | 0.79% | 3.80 | 3.87 | 212851 | 8179 | 5.00% |