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 | 3.46 | 3.61 | 0.18 | 5.25% | 3.43 | 3.63 | 830569 | 29606 | 5.84% |
| 2025-10-30 | 3.49 | 3.43 | -0.07 | -2.00% | 3.42 | 3.50 | 323613 | 11150 | 2.28% |
| 2025-10-29 | 3.42 | 3.50 | 0.08 | 2.34% | 3.37 | 3.50 | 371273 | 12822 | 2.61% |
| 2025-10-28 | 3.45 | 3.42 | -0.02 | -0.58% | 3.41 | 3.47 | 255696 | 8794 | 1.80% |
| 2025-10-27 | 3.45 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 270066 | 9293 | 1.90% |
| 2025-10-24 | 3.50 | 3.44 | -0.06 | -1.71% | 3.43 | 3.52 | 318021 | 11002 | 2.24% |
| 2025-10-23 | 3.54 | 3.50 | -0.06 | -1.69% | 3.44 | 3.58 | 355671 | 12382 | 2.50% |
| 2025-10-22 | 3.52 | 3.56 | 0.04 | 1.14% | 3.51 | 3.60 | 371974 | 13237 | 2.62% |
| 2025-10-21 | 3.44 | 3.52 | 0.09 | 2.62% | 3.40 | 3.52 | 387314 | 13470 | 2.72% |
| 2025-10-20 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.47 | 281066 | 9647 | 1.98% |
| 2025-10-17 | 3.47 | 3.42 | -0.05 | -1.44% | 3.41 | 3.51 | 384107 | 13318 | 2.70% |
| 2025-10-16 | 3.46 | 3.47 | 0.00 | 0.00% | 3.43 | 3.52 | 407171 | 14158 | 2.86% |
| 2025-10-15 | 3.35 | 3.47 | 0.11 | 3.27% | 3.35 | 3.48 | 504485 | 17356 | 3.55% |
| 2025-10-14 | 3.40 | 3.36 | -0.04 | -1.18% | 3.35 | 3.45 | 312852 | 10625 | 2.20% |
| 2025-10-13 | 3.30 | 3.40 | -0.02 | -0.58% | 3.20 | 3.41 | 374182 | 12518 | 2.63% |
| 2025-10-10 | 3.42 | 3.42 | 0.00 | 0.00% | 3.37 | 3.47 | 363353 | 12471 | 2.55% |
| 2025-10-09 | 3.41 | 3.42 | 0.04 | 1.18% | 3.39 | 3.45 | 358726 | 12276 | 2.52% |
| 2025-09-30 | 3.45 | 3.38 | -0.11 | -3.15% | 3.36 | 3.48 | 534358 | 18182 | 3.76% |
| 2025-09-29 | 3.50 | 3.49 | 0.00 | 0.00% | 3.42 | 3.51 | 287307 | 9979 | 2.02% |
| 2025-09-26 | 3.51 | 3.49 | -0.05 | -1.41% | 3.46 | 3.54 | 257660 | 9027 | 1.81% |
| 2025-09-25 | 3.58 | 3.54 | -0.05 | -1.39% | 3.53 | 3.65 | 296011 | 10611 | 2.08% |
| 2025-09-24 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.59 | 282074 | 10061 | 1.98% |
| 2025-09-23 | 3.62 | 3.53 | -0.12 | -3.29% | 3.48 | 3.63 | 467089 | 16529 | 3.28% |
| 2025-09-22 | 3.70 | 3.65 | 0.00 | 0.00% | 3.61 | 3.73 | 321692 | 11777 | 2.26% |
| 2025-09-19 | 3.71 | 3.65 | -0.07 | -1.88% | 3.63 | 3.75 | 415972 | 15250 | 2.92% |
| 2025-09-18 | 3.81 | 3.72 | -0.08 | -2.11% | 3.68 | 3.85 | 577106 | 21898 | 4.06% |
| 2025-09-17 | 3.86 | 3.80 | -0.07 | -1.81% | 3.79 | 3.88 | 407527 | 15526 | 2.87% |
| 2025-09-16 | 3.84 | 3.87 | 0.03 | 0.78% | 3.78 | 3.87 | 507501 | 19469 | 3.57% |
| 2025-09-15 | 3.76 | 3.84 | 0.07 | 1.86% | 3.75 | 3.86 | 451692 | 17188 | 3.18% |
| 2025-09-12 | 3.80 | 3.77 | -0.02 | -0.53% | 3.74 | 3.82 | 391765 | 14811 | 2.75% |
| 2025-09-11 | 3.75 | 3.79 | 0.02 | 0.53% | 3.66 | 3.79 | 420602 | 15701 | 2.96% |
| 2025-09-10 | 3.78 | 3.77 | -0.02 | -0.53% | 3.76 | 3.83 | 299905 | 11360 | 2.11% |
| 2025-09-09 | 3.84 | 3.79 | -0.08 | -2.07% | 3.77 | 3.91 | 410722 | 15743 | 2.89% |
| 2025-09-08 | 3.80 | 3.87 | 0.08 | 2.11% | 3.78 | 3.88 | 424471 | 16312 | 2.98% |
| 2025-09-05 | 3.73 | 3.79 | 0.06 | 1.61% | 3.65 | 3.79 | 435213 | 16253 | 3.06% |
| 2025-09-04 | 3.75 | 3.73 | -0.01 | -0.27% | 3.67 | 3.82 | 463320 | 17408 | 3.26% |
| 2025-09-03 | 3.82 | 3.74 | -0.09 | -2.35% | 3.72 | 3.88 | 399287 | 15159 | 2.81% |
| 2025-09-02 | 3.92 | 3.83 | -0.08 | -2.05% | 3.78 | 3.92 | 502663 | 19315 | 3.53% |
| 2025-09-01 | 3.85 | 3.91 | 0.05 | 1.30% | 3.83 | 3.94 | 528102 | 20610 | 3.71% |
| 2025-08-29 | 3.89 | 3.86 | -0.04 | -1.03% | 3.85 | 3.95 | 562013 | 21830 | 3.95% |
| 2025-08-28 | 3.92 | 3.90 | -0.02 | -0.51% | 3.70 | 4.05 | 981342 | 37874 | 6.90% |
| 2025-08-27 | 4.04 | 3.92 | -0.13 | -3.21% | 3.91 | 4.08 | 729614 | 29143 | 5.13% |
| 2025-08-26 | 4.07 | 4.05 | -0.03 | -0.74% | 4.04 | 4.13 | 683299 | 27852 | 4.80% |
| 2025-08-25 | 3.98 | 4.08 | 0.08 | 2.00% | 3.98 | 4.09 | 716105 | 28981 | 5.03% |
| 2025-08-22 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.03 | 496177 | 19802 | 3.49% |
| 2025-08-21 | 4.09 | 4.02 | -0.03 | -0.74% | 4.01 | 4.11 | 535786 | 21675 | 3.77% |
| 2025-08-20 | 4.09 | 4.05 | -0.06 | -1.46% | 3.98 | 4.10 | 903752 | 36440 | 6.35% |
| 2025-08-19 | 4.10 | 4.11 | 0.03 | 0.74% | 4.06 | 4.24 | 1326499 | 55061 | 9.33% |
| 2025-08-18 | 4.01 | 4.08 | 0.06 | 1.49% | 4.01 | 4.09 | 732866 | 29746 | 5.15% |
| 2025-08-15 | 3.96 | 4.02 | 0.03 | 0.75% | 3.92 | 4.02 | 730397 | 29038 | 5.13% |
| 2025-08-14 | 4.12 | 3.99 | -0.11 | -2.68% | 3.98 | 4.19 | 970461 | 39451 | 6.82% |
| 2025-08-13 | 4.06 | 4.10 | 0.05 | 1.23% | 3.98 | 4.15 | 870280 | 35358 | 6.12% |
| 2025-08-12 | 4.14 | 4.05 | -0.12 | -2.88% | 4.03 | 4.19 | 847038 | 34549 | 5.96% |
| 2025-08-11 | 4.06 | 4.17 | 0.16 | 3.99% | 4.03 | 4.19 | 1235259 | 51065 | 8.68% |
| 2025-08-08 | 3.98 | 4.01 | 0.00 | 0.00% | 3.95 | 4.07 | 797879 | 31984 | 5.61% |
| 2025-08-07 | 4.04 | 4.01 | -0.06 | -1.47% | 3.98 | 4.10 | 916930 | 36936 | 6.45% |
| 2025-08-06 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.18 | 1413241 | 57803 | 9.94% |
| 2025-08-05 | 4.27 | 4.18 | -0.11 | -2.56% | 4.14 | 4.32 | 1388740 | 58399 | 9.76% |
| 2025-08-04 | 4.33 | 4.29 | 0.05 | 1.18% | 4.13 | 4.38 | 1700942 | 71783 | 11.96% |
| 2025-08-01 | 4.54 | 4.24 | -0.45 | -9.59% | 4.22 | 4.78 | 2683279 | 119770 | 18.86% |
| 2025-07-31 | 4.51 | 4.69 | 0.22 | 4.92% | 4.36 | 4.82 | 2928685 | 134579 | 20.59% |
| 2025-07-30 | 4.25 | 4.47 | 0.21 | 4.93% | 4.13 | 4.83 | 3134482 | 141200 | 22.04% |
| 2025-07-29 | 4.15 | 4.26 | -0.08 | -1.84% | 4.03 | 4.50 | 3116319 | 131901 | 21.91% |
| 2025-07-28 | 3.71 | 4.34 | 0.58 | 15.43% | 3.70 | 4.51 | 3612169 | 155942 | 25.40% |
| 2025-07-25 | 3.59 | 3.76 | 0.18 | 5.03% | 3.56 | 4.10 | 2465404 | 95267 | 17.33% |
| 2025-07-24 | 3.44 | 3.58 | 0.17 | 4.99% | 3.42 | 3.67 | 1076935 | 38418 | 7.57% |