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 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.96 | 125663 | 4943 | 0.86% |
| 2025-10-30 | 3.98 | 3.95 | -0.04 | -1.00% | 3.94 | 4.00 | 156936 | 6218 | 1.07% |
| 2025-10-29 | 3.99 | 3.99 | 0.00 | 0.00% | 3.94 | 4.00 | 147428 | 5854 | 1.01% |
| 2025-10-28 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 125511 | 5018 | 0.86% |
| 2025-10-27 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.03 | 190789 | 7643 | 1.30% |
| 2025-10-24 | 4.05 | 3.98 | -0.11 | -2.69% | 3.96 | 4.05 | 329682 | 13185 | 2.25% |
| 2025-10-23 | 4.02 | 4.09 | 0.07 | 1.74% | 4.01 | 4.09 | 259524 | 10549 | 1.77% |
| 2025-10-22 | 4.00 | 4.02 | 0.00 | 0.00% | 3.99 | 4.06 | 170367 | 6872 | 1.16% |
| 2025-10-21 | 3.95 | 4.02 | 0.07 | 1.77% | 3.94 | 4.02 | 188779 | 7533 | 1.29% |
| 2025-10-20 | 3.94 | 3.95 | 0.04 | 1.02% | 3.90 | 3.96 | 109703 | 4313 | 0.75% |
| 2025-10-17 | 3.96 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 145310 | 5729 | 0.99% |
| 2025-10-16 | 3.98 | 3.96 | -0.01 | -0.25% | 3.93 | 3.99 | 125649 | 4962 | 0.86% |
| 2025-10-15 | 3.98 | 3.97 | -0.01 | -0.25% | 3.95 | 4.01 | 147330 | 5856 | 1.01% |
| 2025-10-14 | 3.94 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 193380 | 7671 | 1.32% |
| 2025-10-13 | 3.90 | 3.93 | -0.03 | -0.76% | 3.86 | 3.93 | 157281 | 6123 | 1.07% |
| 2025-10-10 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.97 | 140985 | 5564 | 0.96% |
| 2025-10-09 | 3.87 | 3.91 | 0.04 | 1.03% | 3.86 | 3.91 | 123101 | 4799 | 0.84% |
| 2025-09-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 113845 | 4405 | 0.78% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.85 | 3.92 | 99450 | 3863 | 0.68% |
| 2025-09-26 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.93 | 73344 | 2866 | 0.50% |
| 2025-09-25 | 3.92 | 3.89 | -0.03 | -0.77% | 3.89 | 3.93 | 87414 | 3408 | 0.60% |
| 2025-09-24 | 3.89 | 3.92 | 0.01 | 0.26% | 3.88 | 3.94 | 76427 | 2992 | 0.52% |
| 2025-09-23 | 3.93 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 144490 | 5613 | 0.99% |
| 2025-09-22 | 3.97 | 3.94 | -0.03 | -0.76% | 3.92 | 3.97 | 132014 | 5198 | 0.90% |
| 2025-09-19 | 3.99 | 3.97 | -0.02 | -0.50% | 3.95 | 3.99 | 138360 | 5490 | 0.94% |
| 2025-09-18 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 215488 | 8641 | 1.47% |
| 2025-09-17 | 4.05 | 4.06 | 0.00 | 0.00% | 4.03 | 4.08 | 134254 | 5443 | 0.92% |
| 2025-09-16 | 4.03 | 4.06 | 0.02 | 0.50% | 4.01 | 4.06 | 163268 | 6590 | 1.11% |
| 2025-09-15 | 4.03 | 4.04 | 0.01 | 0.25% | 4.01 | 4.05 | 122315 | 4927 | 0.83% |
| 2025-09-12 | 4.03 | 4.03 | 0.01 | 0.25% | 4.01 | 4.06 | 183459 | 7401 | 1.25% |
| 2025-09-11 | 4.01 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 115376 | 4626 | 0.79% |
| 2025-09-10 | 4.03 | 4.01 | -0.01 | -0.25% | 3.99 | 4.04 | 87024 | 3488 | 0.59% |
| 2025-09-09 | 4.04 | 4.02 | -0.02 | -0.50% | 4.01 | 4.06 | 128267 | 5171 | 0.88% |
| 2025-09-08 | 4.03 | 4.04 | 0.03 | 0.75% | 4.01 | 4.04 | 134092 | 5399 | 0.91% |
| 2025-09-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.95 | 4.01 | 121426 | 4836 | 0.83% |
| 2025-09-04 | 3.98 | 3.98 | 0.01 | 0.25% | 3.96 | 4.00 | 137936 | 5490 | 0.94% |
| 2025-09-03 | 4.01 | 3.97 | -0.04 | -1.00% | 3.96 | 4.02 | 126726 | 5048 | 0.86% |
| 2025-09-02 | 4.03 | 4.01 | -0.02 | -0.50% | 4.01 | 4.04 | 123120 | 4948 | 0.84% |
| 2025-09-01 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.05 | 110943 | 4464 | 0.76% |
| 2025-08-29 | 4.04 | 4.03 | -0.02 | -0.49% | 4.02 | 4.07 | 161893 | 6543 | 1.10% |
| 2025-08-28 | 4.08 | 4.05 | -0.03 | -0.74% | 4.00 | 4.09 | 275399 | 11125 | 1.88% |
| 2025-08-27 | 4.13 | 4.08 | -0.06 | -1.45% | 4.08 | 4.18 | 321210 | 13261 | 2.19% |
| 2025-08-26 | 4.11 | 4.14 | 0.02 | 0.49% | 4.10 | 4.14 | 218879 | 9030 | 1.49% |
| 2025-08-25 | 4.10 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 226199 | 9298 | 1.54% |
| 2025-08-22 | 4.10 | 4.09 | -0.01 | -0.24% | 4.06 | 4.11 | 185334 | 7556 | 1.26% |
| 2025-08-21 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 232011 | 9539 | 1.58% |
| 2025-08-20 | 4.10 | 4.10 | 0.00 | 0.00% | 4.05 | 4.10 | 195564 | 7971 | 1.33% |
| 2025-08-19 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.12 | 148118 | 6069 | 1.01% |
| 2025-08-18 | 4.10 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 179273 | 7337 | 1.22% |
| 2025-08-15 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.12 | 159426 | 6521 | 1.09% |
| 2025-08-14 | 4.14 | 4.06 | -0.08 | -1.93% | 4.06 | 4.14 | 170849 | 6997 | 1.17% |
| 2025-08-13 | 4.15 | 4.14 | -0.01 | -0.24% | 4.13 | 4.16 | 99805 | 4132 | 0.68% |
| 2025-08-12 | 4.17 | 4.15 | -0.02 | -0.48% | 4.14 | 4.17 | 100929 | 4188 | 0.69% |
| 2025-08-11 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.18 | 145164 | 6020 | 0.99% |
| 2025-08-08 | 4.14 | 4.15 | 0.01 | 0.24% | 4.12 | 4.18 | 169140 | 7020 | 1.15% |
| 2025-08-07 | 4.09 | 4.14 | 0.05 | 1.22% | 4.06 | 4.19 | 251622 | 10367 | 1.72% |
| 2025-08-06 | 4.10 | 4.09 | -0.01 | -0.24% | 4.07 | 4.11 | 113760 | 4642 | 0.78% |
| 2025-08-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.11 | 98076 | 4016 | 0.67% |
| 2025-08-04 | 4.05 | 4.08 | 0.01 | 0.25% | 4.03 | 4.09 | 93614 | 3808 | 0.64% |
| 2025-08-01 | 4.07 | 4.07 | 0.00 | 0.00% | 4.05 | 4.09 | 98566 | 4013 | 0.67% |
| 2025-07-31 | 4.15 | 4.07 | -0.09 | -2.16% | 4.06 | 4.16 | 245302 | 10040 | 1.67% |
| 2025-07-30 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.19 | 223458 | 9298 | 1.52% |
| 2025-07-29 | 4.16 | 4.13 | -0.03 | -0.72% | 4.11 | 4.17 | 150040 | 6194 | 1.02% |
| 2025-07-28 | 4.17 | 4.16 | -0.01 | -0.24% | 4.15 | 4.18 | 144009 | 5985 | 0.98% |
| 2025-07-25 | 4.21 | 4.17 | -0.04 | -0.95% | 4.16 | 4.21 | 181063 | 7567 | 1.24% |
| 2025-07-24 | 4.18 | 4.21 | 0.02 | 0.48% | 4.17 | 4.21 | 210508 | 8830 | 1.44% |