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 | 3.97 | 4.02 | 0.02 | 0.50% | 3.96 | 4.05 | 27687 | 1107 | 0.87% |
| 2025-10-30 | 3.89 | 4.00 | 0.10 | 2.56% | 3.89 | 4.01 | 31930 | 1266 | 1.00% |
| 2025-10-29 | 3.86 | 3.90 | 0.03 | 0.78% | 3.83 | 3.93 | 21095 | 816 | 0.66% |
| 2025-10-28 | 3.90 | 3.87 | -0.03 | -0.77% | 3.83 | 3.94 | 20441 | 795 | 0.64% |
| 2025-10-27 | 3.85 | 3.90 | 0.01 | 0.26% | 3.83 | 3.91 | 18722 | 727 | 0.59% |
| 2025-10-24 | 4.03 | 3.89 | -0.10 | -2.51% | 3.87 | 4.03 | 51518 | 2014 | 1.62% |
| 2025-10-23 | 4.00 | 3.99 | -0.05 | -1.24% | 3.97 | 4.04 | 11772 | 469 | 0.37% |
| 2025-10-22 | 4.01 | 4.04 | 0.04 | 1.00% | 3.98 | 4.18 | 33437 | 1362 | 1.05% |
| 2025-10-21 | 3.84 | 4.00 | 0.13 | 3.36% | 3.84 | 4.01 | 25010 | 986 | 0.79% |
| 2025-10-20 | 3.77 | 3.87 | 0.16 | 4.31% | 3.73 | 3.88 | 17030 | 647 | 0.53% |
| 2025-10-17 | 3.79 | 3.71 | -0.08 | -2.11% | 3.70 | 3.81 | 10406 | 389 | 0.33% |
| 2025-10-16 | 3.81 | 3.79 | -0.02 | -0.52% | 3.76 | 3.82 | 8789 | 333 | 0.28% |
| 2025-10-15 | 3.82 | 3.81 | -0.03 | -0.78% | 3.79 | 3.88 | 16343 | 625 | 0.51% |
| 2025-10-14 | 3.77 | 3.84 | 0.05 | 1.32% | 3.74 | 3.85 | 19404 | 737 | 0.61% |
| 2025-10-13 | 3.81 | 3.79 | -0.07 | -1.81% | 3.68 | 3.81 | 19391 | 729 | 0.61% |
| 2025-10-10 | 3.89 | 3.86 | -0.03 | -0.77% | 3.84 | 3.91 | 12681 | 491 | 0.40% |
| 2025-10-09 | 3.89 | 3.89 | -0.01 | -0.26% | 3.81 | 3.92 | 13927 | 541 | 0.44% |
| 2025-09-30 | 3.91 | 3.90 | 0.01 | 0.26% | 3.88 | 3.95 | 18098 | 707 | 0.57% |
| 2025-09-29 | 3.90 | 3.89 | -0.01 | -0.26% | 3.81 | 3.93 | 15873 | 616 | 0.50% |
| 2025-09-26 | 3.95 | 3.90 | -0.06 | -1.52% | 3.81 | 3.97 | 21491 | 837 | 0.68% |
| 2025-09-25 | 4.02 | 3.96 | -0.08 | -1.98% | 3.95 | 4.04 | 20654 | 822 | 0.65% |
| 2025-09-24 | 4.00 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 28209 | 1132 | 0.89% |
| 2025-09-23 | 4.05 | 3.98 | -0.07 | -1.73% | 3.96 | 4.10 | 17805 | 712 | 0.56% |
| 2025-09-22 | 3.99 | 4.05 | 0.07 | 1.76% | 3.96 | 4.07 | 18098 | 727 | 0.57% |
| 2025-09-19 | 3.97 | 3.98 | 0.00 | 0.00% | 3.95 | 4.02 | 20258 | 806 | 0.64% |
| 2025-09-18 | 4.08 | 3.98 | -0.12 | -2.93% | 3.96 | 4.10 | 35836 | 1446 | 1.13% |
| 2025-09-17 | 4.06 | 4.10 | 0.03 | 0.74% | 4.04 | 4.12 | 22182 | 906 | 0.70% |
| 2025-09-16 | 4.03 | 4.07 | 0.01 | 0.25% | 4.02 | 4.08 | 22688 | 920 | 0.71% |
| 2025-09-15 | 4.08 | 4.06 | -0.02 | -0.49% | 4.01 | 4.10 | 26519 | 1072 | 0.83% |
| 2025-09-12 | 4.07 | 4.08 | -0.02 | -0.49% | 4.01 | 4.10 | 30915 | 1255 | 0.97% |
| 2025-09-11 | 4.20 | 4.10 | 0.02 | 0.49% | 4.02 | 4.20 | 36713 | 1497 | 1.15% |
| 2025-09-10 | 4.00 | 4.08 | 0.08 | 2.00% | 3.97 | 4.08 | 33166 | 1336 | 1.04% |
| 2025-09-09 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.08 | 16536 | 666 | 0.52% |
| 2025-09-08 | 3.95 | 4.02 | 0.08 | 2.03% | 3.93 | 4.06 | 27686 | 1107 | 0.87% |
| 2025-09-05 | 3.95 | 3.94 | 0.01 | 0.25% | 3.90 | 3.95 | 20678 | 812 | 0.65% |
| 2025-09-04 | 3.96 | 3.93 | 0.00 | 0.00% | 3.90 | 4.01 | 25934 | 1023 | 0.81% |
| 2025-09-03 | 3.99 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 15596 | 615 | 0.49% |
| 2025-09-02 | 4.05 | 3.97 | -0.08 | -1.98% | 3.94 | 4.06 | 32384 | 1289 | 1.02% |
| 2025-09-01 | 4.02 | 4.05 | 0.02 | 0.50% | 3.98 | 4.08 | 22954 | 928 | 0.72% |
| 2025-08-29 | 3.99 | 4.03 | 0.06 | 1.51% | 3.88 | 4.08 | 40689 | 1618 | 1.28% |
| 2025-08-28 | 4.15 | 3.97 | -0.13 | -3.17% | 3.90 | 4.16 | 40808 | 1635 | 1.28% |
| 2025-08-27 | 4.25 | 4.10 | -0.19 | -4.43% | 4.10 | 4.35 | 38472 | 1621 | 1.21% |
| 2025-08-26 | 3.98 | 4.29 | 0.14 | 3.37% | 3.98 | 4.34 | 49274 | 2062 | 1.55% |
| 2025-08-25 | 4.16 | 4.15 | 0.00 | 0.00% | 4.10 | 4.22 | 30554 | 1271 | 0.96% |
| 2025-08-22 | 4.25 | 4.15 | -0.09 | -2.12% | 4.13 | 4.25 | 26742 | 1114 | 0.84% |
| 2025-08-21 | 4.29 | 4.24 | -0.04 | -0.93% | 4.20 | 4.32 | 30466 | 1288 | 0.96% |
| 2025-08-20 | 4.13 | 4.28 | 0.13 | 3.13% | 4.11 | 4.34 | 39671 | 1690 | 1.25% |
| 2025-08-19 | 4.08 | 4.15 | 0.05 | 1.22% | 4.08 | 4.16 | 22706 | 936 | 0.71% |
| 2025-08-18 | 4.07 | 4.10 | -0.01 | -0.24% | 4.07 | 4.18 | 24041 | 994 | 0.76% |
| 2025-08-15 | 4.01 | 4.11 | 0.05 | 1.23% | 4.01 | 4.15 | 32584 | 1333 | 1.02% |
| 2025-08-14 | 4.16 | 4.06 | -0.10 | -2.40% | 4.04 | 4.19 | 29490 | 1212 | 0.93% |
| 2025-08-13 | 4.08 | 4.16 | 0.04 | 0.97% | 4.06 | 4.22 | 42704 | 1758 | 1.34% |
| 2025-08-12 | 4.10 | 4.12 | 0.17 | 4.30% | 4.03 | 4.15 | 68981 | 2849 | 2.17% |
| 2025-08-11 | 3.90 | 3.95 | 0.04 | 1.02% | 3.89 | 3.95 | 17172 | 673 | 0.54% |
| 2025-08-08 | 3.95 | 3.91 | -0.06 | -1.51% | 3.85 | 3.98 | 23242 | 909 | 0.73% |
| 2025-08-07 | 4.04 | 3.97 | -0.06 | -1.49% | 3.97 | 4.04 | 17854 | 713 | 0.56% |
| 2025-08-06 | 4.06 | 4.03 | -0.02 | -0.49% | 4.01 | 4.06 | 15989 | 645 | 0.50% |
| 2025-08-05 | 3.89 | 4.05 | 0.12 | 3.05% | 3.89 | 4.08 | 38137 | 1529 | 1.20% |
| 2025-08-04 | 3.91 | 3.93 | 0.01 | 0.26% | 3.87 | 3.95 | 13349 | 521 | 0.42% |
| 2025-08-01 | 3.85 | 3.92 | 0.05 | 1.29% | 3.83 | 3.92 | 19900 | 770 | 0.63% |
| 2025-07-31 | 3.92 | 3.87 | -0.05 | -1.28% | 3.84 | 3.92 | 14330 | 555 | 0.45% |
| 2025-07-30 | 3.90 | 3.92 | 0.01 | 0.26% | 3.85 | 3.94 | 20256 | 787 | 0.64% |
| 2025-07-29 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 17277 | 673 | 0.54% |
| 2025-07-28 | 3.94 | 3.93 | 0.00 | 0.00% | 3.89 | 3.98 | 21620 | 848 | 0.68% |
| 2025-07-25 | 3.92 | 3.93 | 0.02 | 0.51% | 3.90 | 3.99 | 13970 | 552 | 0.44% |