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 | 2.75 | 2.79 | 0.03 | 1.09% | 2.75 | 2.80 | 282464 | 7865 | 1.88% |
| 2025-10-30 | 2.82 | 2.76 | -0.07 | -2.47% | 2.76 | 2.83 | 376842 | 10514 | 2.51% |
| 2025-10-29 | 2.82 | 2.83 | 0.00 | 0.00% | 2.79 | 2.85 | 364040 | 10262 | 2.43% |
| 2025-10-28 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.86 | 305423 | 8661 | 2.04% |
| 2025-10-27 | 2.85 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 452398 | 12859 | 3.02% |
| 2025-10-24 | 2.94 | 2.86 | -0.10 | -3.38% | 2.85 | 2.97 | 594197 | 17176 | 3.96% |
| 2025-10-23 | 3.01 | 2.96 | -0.07 | -2.31% | 2.90 | 3.05 | 691013 | 20378 | 4.61% |
| 2025-10-22 | 2.89 | 3.03 | 0.13 | 4.48% | 2.89 | 3.07 | 1079098 | 32457 | 7.20% |
| 2025-10-21 | 2.80 | 2.90 | 0.11 | 3.94% | 2.78 | 2.90 | 670442 | 19179 | 4.47% |
| 2025-10-20 | 2.79 | 2.79 | 0.02 | 0.72% | 2.76 | 2.80 | 266145 | 7412 | 1.77% |
| 2025-10-17 | 2.79 | 2.77 | -0.03 | -1.07% | 2.76 | 2.84 | 341139 | 9538 | 2.27% |
| 2025-10-16 | 2.82 | 2.80 | -0.02 | -0.71% | 2.78 | 2.85 | 342959 | 9643 | 2.29% |
| 2025-10-15 | 2.82 | 2.82 | 0.01 | 0.36% | 2.79 | 2.86 | 349411 | 9853 | 2.33% |
| 2025-10-14 | 2.84 | 2.81 | -0.02 | -0.71% | 2.80 | 2.91 | 558472 | 15953 | 3.72% |
| 2025-10-13 | 2.75 | 2.83 | -0.02 | -0.70% | 2.71 | 2.84 | 410200 | 11461 | 2.74% |
| 2025-10-10 | 2.83 | 2.85 | 0.01 | 0.35% | 2.82 | 2.90 | 401040 | 11495 | 2.67% |
| 2025-10-09 | 2.83 | 2.84 | -0.02 | -0.70% | 2.77 | 2.86 | 387793 | 10908 | 2.59% |
| 2025-09-30 | 2.82 | 2.86 | 0.02 | 0.70% | 2.81 | 2.87 | 398886 | 11358 | 2.66% |
| 2025-09-29 | 2.79 | 2.84 | 0.03 | 1.07% | 2.73 | 2.87 | 484493 | 13577 | 3.23% |
| 2025-09-26 | 2.78 | 2.81 | -0.05 | -1.75% | 2.74 | 2.88 | 696896 | 19573 | 4.65% |
| 2025-09-25 | 2.87 | 2.86 | -0.02 | -0.69% | 2.82 | 2.96 | 831813 | 23838 | 5.55% |
| 2025-09-24 | 2.84 | 2.88 | 0.00 | 0.00% | 2.80 | 2.96 | 730449 | 21120 | 4.87% |
| 2025-09-23 | 3.15 | 2.88 | -0.25 | -7.99% | 2.83 | 3.15 | 1242015 | 36245 | 8.28% |
| 2025-09-22 | 3.11 | 3.13 | -0.04 | -1.26% | 3.00 | 3.14 | 636796 | 19635 | 4.25% |
| 2025-09-19 | 3.22 | 3.17 | -0.01 | -0.31% | 3.06 | 3.25 | 868630 | 27340 | 5.79% |
| 2025-09-18 | 3.30 | 3.18 | -0.12 | -3.64% | 3.15 | 3.31 | 800549 | 25857 | 5.34% |
| 2025-09-17 | 3.29 | 3.30 | 0.00 | 0.00% | 3.20 | 3.32 | 731584 | 23953 | 4.88% |
| 2025-09-16 | 3.24 | 3.30 | 0.02 | 0.61% | 3.24 | 3.35 | 988781 | 32523 | 6.59% |
| 2025-09-15 | 3.20 | 3.28 | 0.05 | 1.55% | 3.14 | 3.30 | 1103878 | 35542 | 7.36% |
| 2025-09-12 | 3.12 | 3.23 | 0.10 | 3.19% | 3.10 | 3.28 | 1420375 | 45567 | 9.47% |
| 2025-09-11 | 3.05 | 3.13 | 0.06 | 1.95% | 3.00 | 3.24 | 1074188 | 33346 | 7.16% |
| 2025-09-10 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.09 | 529739 | 16193 | 3.53% |
| 2025-09-09 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.07 | 750388 | 22788 | 5.00% |
| 2025-09-08 | 2.96 | 2.98 | 0.03 | 1.02% | 2.95 | 3.01 | 371703 | 11095 | 2.48% |
| 2025-09-05 | 2.92 | 2.95 | 0.03 | 1.03% | 2.89 | 2.95 | 316807 | 9265 | 2.11% |
| 2025-09-04 | 2.91 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 372172 | 10885 | 2.48% |
| 2025-09-03 | 2.95 | 2.91 | -0.04 | -1.36% | 2.88 | 2.98 | 341789 | 10014 | 2.28% |
| 2025-09-02 | 2.98 | 2.95 | -0.03 | -1.01% | 2.94 | 3.02 | 430276 | 12784 | 2.87% |
| 2025-09-01 | 2.98 | 2.98 | -0.01 | -0.33% | 2.94 | 3.03 | 397670 | 11873 | 2.65% |
| 2025-08-29 | 3.03 | 2.99 | -0.04 | -1.32% | 2.98 | 3.07 | 481163 | 14470 | 3.21% |
| 2025-08-28 | 3.02 | 3.03 | 0.01 | 0.33% | 2.95 | 3.08 | 572630 | 17272 | 3.82% |
| 2025-08-27 | 3.15 | 3.02 | -0.14 | -4.43% | 3.02 | 3.17 | 793037 | 24517 | 5.29% |
| 2025-08-26 | 3.14 | 3.16 | -0.03 | -0.94% | 3.10 | 3.18 | 773998 | 24385 | 5.16% |
| 2025-08-25 | 3.11 | 3.19 | 0.10 | 3.24% | 3.10 | 3.38 | 1333607 | 42696 | 8.89% |
| 2025-08-22 | 3.09 | 3.09 | -0.02 | -0.64% | 3.06 | 3.12 | 451752 | 13919 | 3.01% |
| 2025-08-21 | 3.12 | 3.11 | -0.01 | -0.32% | 3.09 | 3.14 | 509575 | 15855 | 3.40% |
| 2025-08-20 | 3.07 | 3.12 | 0.03 | 0.97% | 3.04 | 3.12 | 566453 | 17477 | 3.78% |
| 2025-08-19 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.14 | 756875 | 23513 | 5.05% |
| 2025-08-18 | 3.00 | 3.07 | 0.04 | 1.32% | 2.97 | 3.09 | 906142 | 27516 | 6.04% |
| 2025-08-15 | 2.95 | 3.03 | 0.10 | 3.41% | 2.95 | 3.13 | 1016008 | 31001 | 6.77% |
| 2025-08-14 | 3.01 | 2.93 | -0.07 | -2.33% | 2.93 | 3.05 | 565778 | 16886 | 3.77% |
| 2025-08-13 | 3.03 | 3.00 | -0.03 | -0.99% | 2.99 | 3.07 | 388941 | 11741 | 2.59% |
| 2025-08-12 | 3.02 | 3.03 | 0.01 | 0.33% | 2.99 | 3.05 | 408285 | 12335 | 2.72% |
| 2025-08-11 | 2.98 | 3.02 | 0.07 | 2.37% | 2.97 | 3.04 | 516945 | 15539 | 3.45% |
| 2025-08-08 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 328270 | 9662 | 2.19% |
| 2025-08-07 | 2.94 | 2.95 | 0.00 | 0.00% | 2.92 | 2.97 | 322728 | 9511 | 2.15% |
| 2025-08-06 | 2.97 | 2.95 | -0.02 | -0.67% | 2.93 | 2.98 | 300754 | 8876 | 2.01% |
| 2025-08-05 | 2.96 | 2.97 | 0.01 | 0.34% | 2.95 | 3.00 | 367190 | 10941 | 2.45% |
| 2025-08-04 | 2.94 | 2.96 | 0.02 | 0.68% | 2.88 | 2.96 | 304879 | 8943 | 2.03% |
| 2025-08-01 | 2.95 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 422235 | 12451 | 2.82% |
| 2025-07-31 | 3.08 | 2.97 | -0.15 | -4.81% | 2.95 | 3.09 | 1046331 | 31457 | 6.98% |
| 2025-07-30 | 3.20 | 3.12 | -0.11 | -3.41% | 3.10 | 3.27 | 1034152 | 32878 | 6.90% |
| 2025-07-29 | 3.13 | 3.23 | 0.08 | 2.54% | 3.11 | 3.25 | 1204317 | 38459 | 8.03% |
| 2025-07-28 | 3.13 | 3.15 | 0.02 | 0.64% | 3.08 | 3.17 | 510529 | 15976 | 3.40% |
| 2025-07-25 | 3.16 | 3.13 | -0.03 | -0.95% | 3.11 | 3.17 | 571704 | 17921 | 3.81% |
| 2025-07-24 | 3.05 | 3.16 | 0.08 | 2.60% | 3.05 | 3.20 | 1126136 | 35429 | 7.51% |