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 | 3.99 | 4.07 | 0.05 | 1.24% | 3.97 | 4.09 | 362315 | 14640 | 3.10% |
| 2025-10-30 | 3.97 | 4.02 | 0.09 | 2.29% | 3.97 | 4.15 | 436099 | 17655 | 3.73% |
| 2025-10-29 | 3.97 | 3.93 | -0.06 | -1.50% | 3.90 | 3.98 | 168008 | 6587 | 1.44% |
| 2025-10-28 | 4.00 | 3.99 | 0.00 | 0.00% | 3.94 | 4.01 | 140411 | 5600 | 1.20% |
| 2025-10-27 | 4.02 | 3.99 | -0.02 | -0.50% | 3.93 | 4.04 | 204359 | 8144 | 1.75% |
| 2025-10-24 | 3.99 | 4.01 | 0.02 | 0.50% | 3.97 | 4.02 | 174342 | 6968 | 1.49% |
| 2025-10-23 | 3.96 | 3.99 | 0.03 | 0.76% | 3.92 | 3.99 | 125922 | 4977 | 1.08% |
| 2025-10-22 | 3.98 | 3.96 | -0.02 | -0.50% | 3.93 | 3.99 | 121407 | 4818 | 1.04% |
| 2025-10-21 | 3.88 | 3.98 | 0.09 | 2.31% | 3.88 | 3.98 | 220139 | 8693 | 1.88% |
| 2025-10-20 | 3.81 | 3.89 | 0.12 | 3.18% | 3.80 | 3.90 | 171676 | 6619 | 1.47% |
| 2025-10-17 | 3.87 | 3.77 | -0.10 | -2.58% | 3.76 | 3.88 | 170410 | 6482 | 1.46% |
| 2025-10-16 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.91 | 136197 | 5284 | 1.16% |
| 2025-10-15 | 3.89 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 135804 | 5279 | 1.16% |
| 2025-10-14 | 3.96 | 3.87 | -0.08 | -2.03% | 3.86 | 3.97 | 225372 | 8829 | 1.93% |
| 2025-10-13 | 3.86 | 3.95 | -0.02 | -0.50% | 3.75 | 3.96 | 240829 | 9355 | 2.06% |
| 2025-10-10 | 3.90 | 3.97 | 0.06 | 1.53% | 3.87 | 3.97 | 210569 | 8303 | 1.80% |
| 2025-10-09 | 3.88 | 3.91 | 0.03 | 0.77% | 3.87 | 3.95 | 158200 | 6188 | 1.35% |
| 2025-09-30 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.90 | 115088 | 4458 | 0.98% |
| 2025-09-29 | 3.83 | 3.87 | 0.05 | 1.31% | 3.75 | 3.88 | 120340 | 4613 | 1.03% |
| 2025-09-26 | 3.83 | 3.82 | -0.02 | -0.52% | 3.79 | 3.89 | 143902 | 5526 | 1.23% |
| 2025-09-25 | 3.92 | 3.84 | -0.09 | -2.29% | 3.83 | 3.94 | 161850 | 6258 | 1.38% |
| 2025-09-24 | 3.87 | 3.93 | 0.02 | 0.51% | 3.84 | 3.95 | 165706 | 6477 | 1.42% |
| 2025-09-23 | 3.96 | 3.91 | -0.04 | -1.01% | 3.73 | 3.97 | 287803 | 11032 | 2.46% |
| 2025-09-22 | 3.90 | 3.95 | 0.09 | 2.33% | 3.84 | 3.95 | 214697 | 8397 | 1.84% |
| 2025-09-19 | 3.98 | 3.86 | -0.11 | -2.77% | 3.84 | 4.00 | 232186 | 9058 | 1.99% |
| 2025-09-18 | 3.99 | 3.97 | -0.02 | -0.50% | 3.92 | 4.09 | 299406 | 12006 | 2.56% |
| 2025-09-17 | 3.97 | 3.99 | 0.01 | 0.25% | 3.95 | 4.00 | 186091 | 7410 | 1.59% |
| 2025-09-16 | 3.88 | 3.98 | 0.09 | 2.31% | 3.85 | 3.98 | 246512 | 9706 | 2.11% |
| 2025-09-15 | 3.90 | 3.89 | -0.02 | -0.51% | 3.84 | 3.92 | 124881 | 4832 | 1.07% |
| 2025-09-12 | 3.94 | 3.91 | -0.02 | -0.51% | 3.90 | 3.95 | 112346 | 4403 | 0.96% |
| 2025-09-11 | 3.85 | 3.93 | 0.08 | 2.08% | 3.80 | 3.93 | 181143 | 7037 | 1.55% |
| 2025-09-10 | 3.84 | 3.85 | 0.01 | 0.26% | 3.83 | 3.89 | 105529 | 4070 | 0.90% |
| 2025-09-09 | 3.91 | 3.84 | -0.06 | -1.54% | 3.82 | 3.91 | 132558 | 5120 | 1.13% |
| 2025-09-08 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.90 | 162678 | 6306 | 1.39% |
| 2025-09-05 | 3.79 | 3.85 | 0.09 | 2.39% | 3.74 | 3.85 | 159849 | 6084 | 1.37% |
| 2025-09-04 | 3.81 | 3.76 | -0.03 | -0.79% | 3.71 | 3.84 | 180134 | 6828 | 1.54% |
| 2025-09-03 | 3.89 | 3.79 | -0.11 | -2.82% | 3.78 | 3.91 | 171557 | 6565 | 1.47% |
| 2025-09-02 | 3.93 | 3.90 | -0.01 | -0.26% | 3.80 | 3.93 | 215674 | 8320 | 1.84% |
| 2025-09-01 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.94 | 216430 | 8416 | 1.85% |
| 2025-08-29 | 3.87 | 3.86 | -0.04 | -1.03% | 3.83 | 3.90 | 183785 | 7098 | 1.57% |
| 2025-08-28 | 3.86 | 3.90 | 0.04 | 1.04% | 3.73 | 3.92 | 245621 | 9423 | 2.10% |
| 2025-08-27 | 3.98 | 3.86 | -0.12 | -3.02% | 3.86 | 4.00 | 289872 | 11430 | 2.48% |
| 2025-08-26 | 3.99 | 3.98 | -0.02 | -0.50% | 3.92 | 4.02 | 275848 | 10979 | 2.36% |
| 2025-08-25 | 4.03 | 4.00 | 0.03 | 0.76% | 3.96 | 4.12 | 520552 | 20970 | 4.45% |
| 2025-08-22 | 3.92 | 3.97 | 0.09 | 2.32% | 3.91 | 4.03 | 558234 | 22149 | 4.77% |
| 2025-08-21 | 3.87 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 146248 | 5640 | 1.25% |
| 2025-08-20 | 3.84 | 3.87 | 0.04 | 1.04% | 3.80 | 3.87 | 129419 | 4965 | 1.11% |
| 2025-08-19 | 3.81 | 3.83 | 0.04 | 1.06% | 3.78 | 3.84 | 156200 | 5964 | 1.34% |
| 2025-08-18 | 3.76 | 3.79 | 0.04 | 1.07% | 3.74 | 3.82 | 143578 | 5443 | 1.23% |
| 2025-08-15 | 3.68 | 3.75 | 0.05 | 1.35% | 3.68 | 3.76 | 121839 | 4556 | 1.04% |
| 2025-08-14 | 3.80 | 3.70 | -0.09 | -2.37% | 3.69 | 3.81 | 141791 | 5302 | 1.21% |
| 2025-08-13 | 3.82 | 3.79 | -0.03 | -0.79% | 3.77 | 3.84 | 118853 | 4509 | 1.02% |
| 2025-08-12 | 3.85 | 3.82 | -0.02 | -0.52% | 3.80 | 3.85 | 124103 | 4735 | 1.06% |
| 2025-08-11 | 3.78 | 3.84 | 0.07 | 1.86% | 3.77 | 3.85 | 169247 | 6468 | 1.45% |
| 2025-08-08 | 3.76 | 3.77 | 0.01 | 0.27% | 3.73 | 3.79 | 132681 | 4988 | 1.13% |
| 2025-08-07 | 3.79 | 3.76 | -0.02 | -0.53% | 3.73 | 3.79 | 133194 | 4998 | 1.14% |
| 2025-08-06 | 3.74 | 3.78 | 0.03 | 0.80% | 3.72 | 3.79 | 131080 | 4928 | 1.12% |
| 2025-08-05 | 3.73 | 3.75 | 0.03 | 0.81% | 3.72 | 3.76 | 143977 | 5389 | 1.23% |
| 2025-08-04 | 3.67 | 3.72 | 0.05 | 1.36% | 3.62 | 3.72 | 115600 | 4257 | 0.99% |
| 2025-08-01 | 3.65 | 3.67 | 0.04 | 1.10% | 3.63 | 3.69 | 130031 | 4765 | 1.11% |
| 2025-07-31 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.70 | 124925 | 4560 | 1.07% |
| 2025-07-30 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.69 | 139596 | 5121 | 1.19% |
| 2025-07-29 | 3.71 | 3.67 | -0.05 | -1.34% | 3.64 | 3.72 | 128130 | 4700 | 1.10% |
| 2025-07-28 | 3.71 | 3.72 | 0.00 | 0.00% | 3.70 | 3.74 | 101217 | 3760 | 0.87% |
| 2025-07-25 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.75 | 96074 | 3580 | 0.82% |
| 2025-07-24 | 3.72 | 3.75 | 0.03 | 0.81% | 3.71 | 3.75 | 107321 | 4009 | 0.92% |