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 | 3.93 | 4.00 | 0.05 | 1.27% | 3.93 | 4.01 | 202602 | 8074 | 1.81% |
| 2025-10-30 | 4.03 | 3.95 | -0.08 | -1.99% | 3.94 | 4.04 | 282447 | 11230 | 2.53% |
| 2025-10-29 | 4.06 | 4.03 | -0.03 | -0.74% | 4.01 | 4.07 | 241789 | 9732 | 2.17% |
| 2025-10-28 | 4.10 | 4.06 | -0.03 | -0.73% | 4.02 | 4.10 | 308469 | 12513 | 2.76% |
| 2025-10-27 | 4.08 | 4.09 | 0.06 | 1.49% | 4.02 | 4.12 | 348482 | 14209 | 3.12% |
| 2025-10-24 | 4.01 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 161499 | 6502 | 1.45% |
| 2025-10-23 | 4.01 | 4.01 | 0.00 | 0.00% | 3.93 | 4.01 | 194551 | 7720 | 1.74% |
| 2025-10-22 | 4.01 | 4.01 | 0.00 | 0.00% | 3.97 | 4.04 | 177313 | 7107 | 1.59% |
| 2025-10-21 | 3.91 | 4.01 | 0.11 | 2.82% | 3.90 | 4.02 | 279835 | 11137 | 2.51% |
| 2025-10-20 | 3.93 | 3.90 | 0.01 | 0.26% | 3.87 | 3.96 | 241898 | 9445 | 2.17% |
| 2025-10-17 | 3.99 | 3.89 | -0.10 | -2.51% | 3.88 | 4.02 | 279040 | 10986 | 2.50% |
| 2025-10-16 | 4.07 | 3.99 | -0.06 | -1.48% | 3.98 | 4.07 | 204871 | 8212 | 1.84% |
| 2025-10-15 | 3.98 | 4.05 | 0.10 | 2.53% | 3.96 | 4.05 | 254468 | 10194 | 2.28% |
| 2025-10-14 | 4.04 | 3.95 | -0.09 | -2.23% | 3.94 | 4.08 | 316858 | 12680 | 2.84% |
| 2025-10-13 | 3.92 | 4.04 | -0.03 | -0.74% | 3.86 | 4.04 | 333536 | 13214 | 2.99% |
| 2025-10-10 | 4.14 | 4.07 | -0.09 | -2.16% | 4.05 | 4.15 | 373776 | 15296 | 3.35% |
| 2025-10-09 | 4.10 | 4.16 | 0.08 | 1.96% | 4.08 | 4.23 | 430113 | 17889 | 3.85% |
| 2025-09-30 | 4.14 | 4.08 | 0.01 | 0.25% | 4.05 | 4.16 | 270752 | 11048 | 2.43% |
| 2025-09-29 | 4.11 | 4.07 | 0.00 | 0.00% | 4.00 | 4.11 | 319741 | 12986 | 2.86% |
| 2025-09-26 | 4.10 | 4.07 | -0.04 | -0.97% | 4.03 | 4.17 | 359873 | 14752 | 3.22% |
| 2025-09-25 | 4.16 | 4.11 | -0.07 | -1.67% | 4.11 | 4.19 | 344140 | 14243 | 3.08% |
| 2025-09-24 | 4.14 | 4.18 | 0.02 | 0.48% | 4.11 | 4.19 | 367518 | 15270 | 3.29% |
| 2025-09-23 | 4.30 | 4.16 | -0.17 | -3.93% | 4.10 | 4.32 | 636159 | 26475 | 5.70% |
| 2025-09-22 | 4.27 | 4.33 | 0.02 | 0.46% | 4.18 | 4.39 | 627250 | 26794 | 5.62% |
| 2025-09-19 | 4.53 | 4.31 | -0.13 | -2.93% | 4.25 | 4.58 | 1105521 | 48281 | 9.90% |
| 2025-09-18 | 4.41 | 4.44 | 0.03 | 0.68% | 4.36 | 4.62 | 1313849 | 59075 | 11.77% |
| 2025-09-17 | 4.55 | 4.41 | -0.13 | -2.86% | 4.38 | 4.60 | 1045460 | 46263 | 9.37% |
| 2025-09-16 | 4.24 | 4.54 | 0.35 | 8.35% | 4.18 | 4.83 | 1941280 | 86870 | 17.39% |
| 2025-09-15 | 4.24 | 4.19 | -0.11 | -2.56% | 4.16 | 4.29 | 708096 | 29744 | 6.34% |
| 2025-09-12 | 4.39 | 4.30 | 0.01 | 0.23% | 4.29 | 4.59 | 1214003 | 53568 | 10.88% |
| 2025-09-11 | 4.69 | 4.29 | -0.26 | -5.71% | 4.10 | 4.69 | 1784052 | 75903 | 15.98% |
| 2025-09-10 | 4.54 | 4.55 | 0.00 | 0.00% | 4.47 | 4.61 | 494939 | 22443 | 4.43% |
| 2025-09-09 | 4.62 | 4.55 | -0.07 | -1.52% | 4.47 | 4.64 | 626103 | 28468 | 5.61% |
| 2025-09-08 | 4.75 | 4.62 | 0.08 | 1.76% | 4.54 | 4.93 | 1282912 | 60102 | 11.49% |
| 2025-09-05 | 4.12 | 4.54 | 0.46 | 11.27% | 4.05 | 4.55 | 967286 | 42026 | 8.67% |
| 2025-09-04 | 4.11 | 4.08 | -0.02 | -0.49% | 4.01 | 4.22 | 465227 | 19177 | 4.17% |
| 2025-09-03 | 4.23 | 4.10 | -0.13 | -3.07% | 4.07 | 4.28 | 434953 | 18104 | 3.90% |
| 2025-09-02 | 4.37 | 4.23 | -0.15 | -3.42% | 4.16 | 4.40 | 614021 | 25979 | 5.50% |
| 2025-09-01 | 4.28 | 4.38 | 0.10 | 2.34% | 4.26 | 4.42 | 595252 | 25936 | 5.33% |
| 2025-08-29 | 4.40 | 4.28 | -0.11 | -2.51% | 4.25 | 4.41 | 556773 | 23948 | 4.99% |
| 2025-08-28 | 4.45 | 4.39 | -0.06 | -1.35% | 4.23 | 4.55 | 832353 | 36437 | 7.46% |
| 2025-08-27 | 4.49 | 4.45 | -0.06 | -1.33% | 4.43 | 4.86 | 1286052 | 59447 | 11.52% |
| 2025-08-26 | 4.46 | 4.51 | 0.05 | 1.12% | 4.45 | 4.63 | 926193 | 42076 | 8.30% |
| 2025-08-25 | 4.32 | 4.46 | 0.23 | 5.44% | 4.30 | 4.59 | 1246247 | 55785 | 11.16% |
| 2025-08-22 | 4.11 | 4.23 | 0.11 | 2.67% | 4.11 | 4.25 | 657252 | 27523 | 5.89% |
| 2025-08-21 | 4.24 | 4.12 | -0.13 | -3.06% | 4.07 | 4.25 | 643329 | 26689 | 5.76% |
| 2025-08-20 | 4.13 | 4.25 | 0.11 | 2.66% | 4.10 | 4.30 | 811108 | 34366 | 7.27% |
| 2025-08-19 | 4.07 | 4.14 | 0.09 | 2.22% | 4.01 | 4.17 | 699606 | 28744 | 6.27% |
| 2025-08-18 | 4.12 | 4.05 | -0.05 | -1.22% | 4.03 | 4.15 | 800343 | 32666 | 7.17% |
| 2025-08-15 | 4.14 | 4.10 | 0.03 | 0.74% | 4.09 | 4.22 | 606019 | 25077 | 5.43% |
| 2025-08-14 | 4.28 | 4.07 | -0.14 | -3.33% | 4.07 | 4.34 | 961193 | 40270 | 8.61% |
| 2025-08-13 | 4.11 | 4.21 | 0.11 | 2.68% | 4.06 | 4.23 | 669827 | 27666 | 6.00% |
| 2025-08-12 | 4.08 | 4.10 | 0.00 | 0.00% | 3.95 | 4.17 | 747145 | 30271 | 6.69% |
| 2025-08-11 | 4.07 | 4.10 | 0.02 | 0.49% | 4.04 | 4.12 | 462418 | 18877 | 4.14% |
| 2025-08-08 | 4.09 | 4.08 | -0.01 | -0.24% | 4.01 | 4.12 | 656146 | 26600 | 5.88% |
| 2025-08-07 | 4.12 | 4.09 | -0.02 | -0.49% | 4.07 | 4.17 | 675689 | 27720 | 6.05% |
| 2025-08-06 | 3.95 | 4.11 | 0.16 | 4.05% | 3.95 | 4.18 | 1149763 | 47086 | 10.30% |
| 2025-08-05 | 3.92 | 3.95 | 0.04 | 1.02% | 3.88 | 4.05 | 1136775 | 44847 | 10.18% |
| 2025-08-04 | 3.62 | 3.91 | 0.27 | 7.42% | 3.60 | 3.94 | 1177306 | 44772 | 10.55% |
| 2025-08-01 | 3.55 | 3.64 | 0.11 | 3.12% | 3.53 | 3.68 | 783453 | 28322 | 7.02% |
| 2025-07-31 | 3.52 | 3.53 | -0.01 | -0.28% | 3.51 | 3.56 | 403669 | 14262 | 3.62% |
| 2025-07-30 | 3.54 | 3.54 | -0.02 | -0.56% | 3.48 | 3.56 | 423902 | 14912 | 3.80% |
| 2025-07-29 | 3.55 | 3.56 | 0.00 | 0.00% | 3.50 | 3.56 | 355678 | 12540 | 3.19% |
| 2025-07-28 | 3.55 | 3.56 | 0.02 | 0.56% | 3.51 | 3.57 | 411918 | 14604 | 3.69% |
| 2025-07-25 | 3.52 | 3.54 | 0.03 | 0.85% | 3.45 | 3.54 | 424190 | 14867 | 3.80% |
| 2025-07-24 | 3.47 | 3.51 | 0.05 | 1.45% | 3.46 | 3.54 | 424108 | 14816 | 3.80% |